CBOE S

SPRO10
🏛️ 미국 →
4,826.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3,453.34 3,453.34 3,453.34 3,453.34 0.0M
2021-12-30 3,455.82 3,455.82 3,455.82 3,455.82 0.0M
2021-12-29 3,452.95 3,452.95 3,452.95 3,452.95 0.0M
2021-12-28 3,451.70 3,451.70 3,451.70 3,451.70 0.0M
2021-12-24 3,428.72 3,428.72 3,428.72 3,428.72 0.0M
2021-12-23 3,417.75 3,417.75 3,417.75 3,417.75 0.0M
2021-12-22 3,393.13 3,393.13 3,393.13 3,393.13 0.0M
2021-12-21 3,367.20 3,367.20 3,367.20 3,367.20 0.0M
2021-12-18 3,384.06 3,384.06 3,384.06 3,384.06 0.0M
2021-12-17 3,403.97 3,403.97 3,403.97 3,403.97 0.0M
2021-12-16 3,418.29 3,418.29 3,418.29 3,418.29 0.0M
2021-12-15 3,386.33 3,386.33 3,386.33 3,386.33 0.0M
2021-12-14 3,401.43 3,401.43 3,401.43 3,401.43 0.0M
2021-12-11 3,418.37 3,418.37 3,418.37 3,418.37 0.0M
2021-12-10 3,398.69 3,398.69 3,398.69 3,398.69 0.0M
2021-12-09 3,412.52 3,412.52 3,412.52 3,412.52 0.0M
2021-12-08 3,408.54 3,408.54 3,408.54 3,408.54 0.0M
2021-12-07 3,361.97 3,361.97 3,361.97 3,361.97 0.0M
2021-12-04 3,332.64 3,332.64 3,332.64 3,332.64 0.0M
2021-12-03 3,352.10 3,352.10 3,352.10 3,352.10 0.0M
2021-12-02 3,326.94 3,326.94 3,326.94 3,326.94 0.0M
2021-12-01 3,357.95 3,357.95 3,357.95 3,357.95 0.0M
2021-11-30 3,391.51 3,391.51 3,391.51 3,391.51 0.0M
2021-11-27 3,370.20 3,370.20 3,370.20 3,370.20 0.0M
2021-11-25 3,411.93 3,411.93 3,411.93 3,411.93 0.0M
2021-11-24 3,403.29 3,403.29 3,403.29 3,403.29 0.0M
2021-11-23 3,405.45 3,405.45 3,405.45 3,405.45 0.0M
2021-11-20 3,410.70 3,410.70 3,410.70 3,410.70 0.0M
2021-11-19 3,410.14 3,410.14 3,410.14 3,410.14 0.0M
2021-11-18 3,405.86 3,405.86 3,405.86 3,405.86 0.0M
2021-11-17 3,413.69 3,413.69 3,413.69 3,413.69 0.0M
2021-11-16 3,409.70 3,409.70 3,409.70 3,409.70 0.0M
2021-11-13 3,408.53 3,408.53 3,408.53 3,408.53 0.0M
2021-11-12 3,394.68 3,394.68 3,394.68 3,394.68 0.0M
2021-11-11 3,391.50 3,391.50 3,391.50 3,391.50 0.0M
2021-11-10 3,404.18 3,404.18 3,404.18 3,404.18 0.0M
2021-11-09 3,410.67 3,410.67 3,410.67 3,410.67 0.0M
2021-11-06 3,408.52 3,408.52 3,408.52 3,408.52 0.0M
2021-11-05 3,406.55 3,406.55 3,406.55 3,406.55 0.0M
2021-11-04 3,400.79 3,400.79 3,400.79 3,400.79 0.0M
2021-11-03 3,387.89 3,387.89 3,387.89 3,387.89 0.0M
2021-11-02 3,380.05 3,380.05 3,380.05 3,380.05 0.0M
2021-10-30 3,377.42 3,377.42 3,377.42 3,377.42 0.0M
2021-10-29 3,369.75 3,369.75 3,369.75 3,369.75 0.0M
2021-10-28 3,354.16 3,354.16 3,354.16 3,354.16 0.0M
2021-10-27 3,364.47 3,364.47 3,364.47 3,364.47 0.0M
2021-10-26 3,361.62 3,361.62 3,361.62 3,361.62 0.0M
2021-10-23 3,350.09 3,350.09 3,350.09 3,350.09 0.0M
2021-10-22 3,352.17 3,352.17 3,352.17 3,352.17 0.0M
2021-10-21 3,347.01 3,347.01 3,347.01 3,347.01 0.0M
2021-10-20 3,347.04 3,347.04 3,347.04 3,347.04 0.0M
2021-10-19 3,346.83 3,346.83 3,346.83 3,346.83 0.0M
2021-10-16 3,346.62 3,346.62 3,346.62 3,346.62 0.0M
2021-10-15 3,345.82 3,345.82 3,345.82 3,345.82 0.0M
2021-10-14 3,346.29 3,346.29 3,346.29 3,346.29 0.0M
2021-10-13 3,346.30 3,346.30 3,346.30 3,346.30 0.0M
2021-10-12 3,345.37 3,345.37 3,345.37 3,345.37 0.0M
2021-10-09 3,345.42 3,345.42 3,345.42 3,345.42 0.0M
2021-10-08 3,344.72 3,344.72 3,344.72 3,344.72 0.0M
2021-10-07 3,343.68 3,343.68 3,343.68 3,343.68 0.0M
2021-10-06 3,341.74 3,341.74 3,341.74 3,341.74 0.0M
2021-10-05 3,338.78 3,338.78 3,338.78 3,338.78 0.0M
2021-10-02 3,352.40 3,352.40 3,352.40 3,352.40 0.0M
2021-10-01 3,333.93 3,333.93 3,333.93 3,333.93 0.0M
2021-09-30 3,337.53 3,337.53 3,337.53 3,337.53 0.0M
2021-09-29 3,333.40 3,333.40 3,333.40 3,333.40 0.0M
2021-09-28 3,341.25 3,341.25 3,341.25 3,341.25 0.0M
2021-09-25 3,341.22 3,341.22 3,341.22 3,341.22 0.0M
2021-09-24 3,344.74 3,344.74 3,344.74 3,344.74 0.0M
2021-09-23 3,336.74 3,336.74 3,336.74 3,336.74 0.0M
2021-09-22 3,328.76 3,328.76 3,328.76 3,328.76 0.0M
2021-09-21 3,324.64 3,324.64 3,324.64 3,324.64 0.0M
2021-09-18 3,333.13 3,333.13 3,333.13 3,333.13 0.0M
2021-09-17 3,336.95 3,336.95 3,336.95 3,336.95 0.0M
2021-09-16 3,336.89 3,336.89 3,336.89 3,336.89 0.0M
2021-09-15 3,333.15 3,333.15 3,333.15 3,333.15 0.0M
2021-09-14 3,330.94 3,330.94 3,330.94 3,330.94 0.0M
2021-09-11 3,330.44 3,330.44 3,330.44 3,330.44 0.0M
2021-09-10 3,335.01 3,335.01 3,335.01 3,335.01 0.0M
2021-09-09 3,334.98 3,334.98 3,334.98 3,334.98 0.0M
2021-09-08 3,335.39 3,335.39 3,335.39 3,335.39 0.0M
2021-09-04 3,335.17 3,335.17 3,335.17 3,335.17 0.0M
2021-09-03 3,335.76 3,335.76 3,335.76 3,335.76 0.0M
2021-09-02 3,335.87 3,335.87 3,335.87 3,335.87 0.0M
2021-09-01 3,333.78 3,333.78 3,333.78 3,333.78 0.0M
2021-08-31 3,334.68 3,334.68 3,334.68 3,334.68 0.0M
2021-08-28 3,332.57 3,332.57 3,332.57 3,332.57 0.0M
2021-08-27 3,328.63 3,328.63 3,328.63 3,328.63 0.0M
2021-08-26 3,330.04 3,330.04 3,330.04 3,330.04 0.0M
2021-08-25 3,328.74 3,328.74 3,328.74 3,328.74 0.0M
2021-08-24 3,328.52 3,328.52 3,328.52 3,328.52 0.0M
2021-08-21 3,321.20 3,321.20 3,321.20 3,321.20 0.0M
2021-08-20 3,315.43 3,315.43 3,315.43 3,315.43 0.0M
2021-08-19 3,312.87 3,312.87 3,312.87 3,312.87 0.0M
2021-08-18 3,322.16 3,322.16 3,322.16 3,322.16 0.0M
2021-08-17 3,326.50 3,326.50 3,326.50 3,326.50 0.0M
2021-08-14 3,327.74 3,327.74 3,327.74 3,327.74 0.0M
2021-08-13 3,322.80 3,322.80 3,322.80 3,322.80 0.0M
2021-08-12 3,322.49 3,322.49 3,322.49 3,322.49 0.0M
2021-08-11 3,318.79 3,318.79 3,318.79 3,318.79 0.0M
2021-08-10 3,318.96 3,318.96 3,318.96 3,318.96 0.0M
2021-08-07 3,318.44 3,318.44 3,318.44 3,318.44 0.0M
2021-08-06 3,317.29 3,317.29 3,317.29 3,317.29 0.0M
2021-08-05 3,313.64 3,313.64 3,313.64 3,313.64 0.0M
2021-08-04 3,311.99 3,311.99 3,311.99 3,311.99 0.0M
2021-08-03 3,307.13 3,307.13 3,307.13 3,307.13 0.0M
2021-07-31 3,308.51 3,308.51 3,308.51 3,308.51 0.0M
2021-07-30 3,309.93 3,309.93 3,309.93 3,309.93 0.0M
2021-07-29 3,306.73 3,306.73 3,306.73 3,306.73 0.0M
2021-07-28 3,303.79 3,303.79 3,303.79 3,303.79 0.0M
2021-07-27 3,309.85 3,309.85 3,309.85 3,309.85 0.0M
2021-07-24 3,307.78 3,307.78 3,307.78 3,307.78 0.0M
2021-07-23 3,305.25 3,305.25 3,305.25 3,305.25 0.0M
2021-07-22 3,301.10 3,301.10 3,301.10 3,301.10 0.0M
2021-07-21 3,293.42 3,293.42 3,293.42 3,293.42 0.0M
2021-07-20 3,278.56 3,278.56 3,278.56 3,278.56 0.0M
2021-07-17 3,294.28 3,294.28 3,294.28 3,294.28 0.0M
2021-07-16 3,299.88 3,299.88 3,299.88 3,299.88 0.0M
2021-07-15 3,302.45 3,302.45 3,302.45 3,302.45 0.0M
2021-07-14 3,300.36 3,300.36 3,300.36 3,300.36 0.0M
2021-07-13 3,303.71 3,303.71 3,303.71 3,303.71 0.0M
2021-07-10 3,301.36 3,301.36 3,301.36 3,301.36 0.0M
2021-07-09 3,292.63 3,292.63 3,292.63 3,292.63 0.0M
2021-07-08 3,300.05 3,300.05 3,300.05 3,300.05 0.0M
2021-07-07 3,298.08 3,298.08 3,298.08 3,298.08 0.0M
2021-07-03 3,304.04 3,304.04 3,304.04 3,304.04 0.0M
2021-07-02 3,296.00 3,296.00 3,296.00 3,296.00 0.0M
2021-07-01 3,295.66 3,295.66 3,295.66 3,295.66 0.0M
2021-06-30 3,292.85 3,292.85 3,292.85 3,292.85 0.0M
2021-06-29 3,292.34 3,292.34 3,292.34 3,292.34 0.0M
2021-06-26 3,291.03 3,291.03 3,291.03 3,291.03 0.0M
2021-06-25 3,287.34 3,287.34 3,287.34 3,287.34 0.0M
2021-06-24 3,282.65 3,282.65 3,282.65 3,282.65 0.0M
2021-06-23 3,285.00 3,285.00 3,285.00 3,285.00 0.0M
2021-06-22 3,273.18 3,273.18 3,273.18 3,273.18 0.0M
2021-06-19 3,257.18 3,257.18 3,257.18 3,257.18 0.0M
2021-06-18 3,279.13 3,279.13 3,279.13 3,279.13 0.0M
2021-06-17 3,273.00 3,273.00 3,273.00 3,273.00 0.0M
2021-06-16 3,276.00 3,276.00 3,276.00 3,276.00 0.0M
2021-06-15 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2021-06-12 3,279.59 3,279.59 3,279.59 3,279.59 0.0M
2021-06-11 3,276.15 3,276.15 3,276.15 3,276.15 0.0M
2021-06-10 3,268.67 3,268.67 3,268.67 3,268.67 0.0M
2021-06-09 3,274.48 3,274.48 3,274.48 3,274.48 0.0M
2021-06-08 3,270.49 3,270.49 3,270.49 3,270.49 0.0M
2021-06-05 3,270.26 3,270.26 3,270.26 3,270.26 0.0M
2021-06-04 3,258.75 3,258.75 3,258.75 3,258.75 0.0M
2021-06-03 3,262.66 3,262.66 3,262.66 3,262.66 0.0M
2021-06-02 3,261.89 3,261.89 3,261.89 3,261.89 0.0M
2021-05-29 3,264.88 3,264.88 3,264.88 3,264.88 0.0M
2021-05-28 3,262.74 3,262.74 3,262.74 3,262.74 0.0M
2021-05-27 3,255.62 3,255.62 3,255.62 3,255.62 0.0M
2021-05-26 3,254.65 3,254.65 3,254.65 3,254.65 0.0M
2021-05-25 3,252.77 3,252.77 3,252.77 3,252.77 0.0M
2021-05-22 3,245.44 3,245.44 3,245.44 3,245.44 0.0M
2021-05-21 3,236.14 3,236.14 3,236.14 3,236.14 0.0M
2021-05-20 3,222.87 3,222.87 3,222.87 3,222.87 0.0M
2021-05-19 3,228.35 3,228.35 3,228.35 3,228.35 0.0M
2021-05-18 3,243.20 3,243.20 3,243.20 3,243.20 0.0M
2021-05-15 3,243.88 3,243.88 3,243.88 3,243.88 0.0M
2021-05-14 3,220.60 3,220.60 3,220.60 3,220.60 0.0M
2021-05-13 3,197.75 3,197.75 3,197.75 3,197.75 0.0M
2021-05-12 3,229.72 3,229.72 3,229.72 3,229.72 0.0M
2021-05-11 3,241.82 3,241.82 3,241.82 3,241.82 0.0M
2021-05-08 3,253.13 3,253.13 3,253.13 3,253.13 0.0M
2021-05-07 3,243.70 3,243.70 3,243.70 3,243.70 0.0M
2021-05-06 3,236.60 3,236.60 3,236.60 3,236.60 0.0M
2021-05-05 3,232.16 3,232.16 3,232.16 3,232.16 0.0M
2021-05-04 3,241.40 3,241.40 3,241.40 3,241.40 0.0M
2021-05-01 3,238.73 3,238.73 3,238.73 3,238.73 0.0M
2021-04-30 3,242.57 3,242.57 3,242.57 3,242.57 0.0M
2021-04-29 3,245.42 3,245.42 3,245.42 3,245.42 0.0M
2021-04-28 3,241.73 3,241.73 3,241.73 3,241.73 0.0M
2021-04-27 3,242.64 3,242.64 3,242.64 3,242.64 0.0M
2021-04-24 3,236.02 3,236.02 3,236.02 3,236.02 0.0M