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
2023-12-30 3,846.41 3,846.41 3,846.41 3,846.41 0.0M
2023-12-29 3,851.83 3,851.83 3,851.83 3,851.83 0.0M
2023-12-28 3,852.34 3,852.34 3,852.34 3,852.34 0.0M
2023-12-27 3,843.65 3,843.65 3,843.65 3,843.65 0.0M
2023-12-23 3,832.59 3,832.59 3,832.59 3,832.59 0.0M
2023-12-22 3,828.35 3,828.35 3,828.35 3,828.35 0.0M
2023-12-21 3,805.99 3,805.99 3,805.99 3,805.99 0.0M
2023-12-20 3,836.94 3,836.94 3,836.94 3,836.94 0.0M
2023-12-19 3,827.82 3,827.82 3,827.82 3,827.82 0.0M
2023-12-16 3,821.07 3,821.07 3,821.07 3,821.07 0.0M
2023-12-15 3,819.68 3,819.68 3,819.68 3,819.68 0.0M
2023-12-14 3,817.21 3,817.21 3,817.21 3,817.21 0.0M
2023-12-13 3,783.48 3,783.48 3,783.48 3,783.48 0.0M
2023-12-12 3,770.08 3,770.08 3,770.08 3,770.08 0.0M
2023-12-09 3,760.01 3,760.01 3,760.01 3,760.01 0.0M
2023-12-08 3,747.43 3,747.43 3,747.43 3,747.43 0.0M
2023-12-07 3,730.89 3,730.89 3,730.89 3,730.89 0.0M
2023-12-06 3,740.71 3,740.71 3,740.71 3,740.71 0.0M
2023-12-05 3,737.69 3,737.69 3,737.69 3,737.69 0.0M
2023-12-02 3,752.92 3,752.92 3,752.92 3,752.92 0.0M
2023-12-01 3,736.53 3,736.53 3,736.53 3,736.53 0.0M
2023-11-30 3,730.27 3,730.27 3,730.27 3,730.27 0.0M
2023-11-29 3,729.04 3,729.04 3,729.04 3,729.04 0.0M
2023-11-28 3,725.49 3,725.49 3,725.49 3,725.49 0.0M
2023-11-25 3,729.86 3,729.86 3,729.86 3,729.86 0.0M
2023-11-23 3,725.70 3,725.70 3,725.70 3,725.70 0.0M
2023-11-22 3,713.91 3,713.91 3,713.91 3,713.91 0.0M
2023-11-21 3,719.04 3,719.04 3,719.04 3,719.04 0.0M
2023-11-18 3,701.68 3,701.68 3,701.68 3,701.68 0.0M
2023-11-17 3,698.51 3,698.51 3,698.51 3,698.51 0.0M
2023-11-16 3,691.11 3,691.11 3,691.11 3,691.11 0.0M
2023-11-15 3,693.05 3,693.05 3,693.05 3,693.05 0.0M
2023-11-14 3,644.38 3,644.38 3,644.38 3,644.38 0.0M
2023-11-11 3,645.45 3,645.45 3,645.45 3,645.45 0.0M
2023-11-10 3,626.86 3,626.86 3,626.86 3,626.86 0.0M
2023-11-09 3,623.67 3,623.67 3,623.67 3,623.67 0.0M
2023-11-08 3,622.44 3,622.44 3,622.44 3,622.44 0.0M
2023-11-07 3,613.90 3,613.90 3,613.90 3,613.90 0.0M
2023-11-04 3,612.05 3,612.05 3,612.05 3,612.05 0.0M
2023-11-03 3,581.92 3,581.92 3,581.92 3,581.92 0.0M
2023-11-02 3,535.19 3,535.19 3,535.19 3,535.19 0.0M
2023-11-01 3,504.47 3,504.47 3,504.47 3,504.47 0.0M
2023-10-31 3,491.44 3,491.44 3,491.44 3,491.44 0.0M
2023-10-28 3,460.26 3,460.26 3,460.26 3,460.26 0.0M
2023-10-27 3,476.33 3,476.33 3,476.33 3,476.33 0.0M
2023-10-26 3,516.21 3,516.21 3,516.21 3,516.21 0.0M
2023-10-25 3,537.56 3,537.56 3,537.56 3,537.56 0.0M
2023-10-24 3,521.96 3,521.96 3,521.96 3,521.96 0.0M
2023-10-21 3,517.25 3,517.25 3,517.25 3,517.25 0.0M
2023-10-20 3,543.45 3,543.45 3,543.45 3,543.45 0.0M
2023-10-19 3,574.32 3,574.32 3,574.32 3,574.32 0.0M
2023-10-18 3,619.16 3,619.16 3,619.16 3,619.16 0.0M
2023-10-17 3,624.30 3,624.30 3,624.30 3,624.30 0.0M
2023-10-14 3,579.53 3,579.53 3,579.53 3,579.53 0.0M
2023-10-13 3,602.51 3,602.51 3,602.51 3,602.51 0.0M
2023-10-12 3,631.47 3,631.47 3,631.47 3,631.47 0.0M
2023-10-11 3,610.55 3,610.55 3,610.55 3,610.55 0.0M
2023-10-10 3,590.55 3,590.55 3,590.55 3,590.55 0.0M
2023-10-07 3,566.17 3,566.17 3,566.17 3,566.17 0.0M
2023-10-06 3,523.50 3,523.50 3,523.50 3,523.50 0.0M
2023-10-05 3,526.88 3,526.88 3,526.88 3,526.88 0.0M
2023-10-04 3,505.19 3,505.19 3,505.19 3,505.19 0.0M
2023-10-03 3,552.66 3,552.66 3,552.66 3,552.66 0.0M
2023-09-30 3,554.32 3,554.32 3,554.32 3,554.32 0.0M
2023-09-29 3,560.19 3,560.19 3,560.19 3,560.19 0.0M
2023-09-28 3,544.70 3,544.70 3,544.70 3,544.70 0.0M
2023-09-27 3,541.99 3,541.99 3,541.99 3,541.99 0.0M
2023-09-26 3,592.84 3,592.84 3,592.84 3,592.84 0.0M
2023-09-23 3,580.21 3,580.21 3,580.21 3,580.21 0.0M
2023-09-22 3,583.34 3,583.34 3,583.34 3,583.34 0.0M
2023-09-21 3,642.58 3,642.58 3,642.58 3,642.58 0.0M
2023-09-20 3,680.65 3,680.65 3,680.65 3,680.65 0.0M
2023-09-19 3,689.32 3,689.32 3,689.32 3,689.32 0.0M
2023-09-16 3,687.38 3,687.38 3,687.38 3,687.38 0.0M
2023-09-15 3,730.01 3,730.01 3,730.01 3,730.01 0.0M
2023-09-14 3,697.98 3,697.98 3,697.98 3,697.98 0.0M
2023-09-13 3,696.17 3,696.17 3,696.17 3,696.17 0.0M
2023-09-12 3,711.61 3,711.61 3,711.61 3,711.61 0.0M
2023-09-09 3,692.78 3,692.78 3,692.78 3,692.78 0.0M
2023-09-08 3,682.35 3,682.35 3,682.35 3,682.35 0.0M
2023-09-07 3,692.39 3,692.39 3,692.39 3,692.39 0.0M
2023-09-06 3,716.80 3,716.80 3,716.80 3,716.80 0.0M
2023-09-02 3,730.03 3,730.03 3,730.03 3,730.03 0.0M
2023-09-01 3,723.82 3,723.82 3,723.82 3,723.82 0.0M
2023-08-31 3,729.11 3,729.11 3,729.11 3,729.11 0.0M
2023-08-30 3,723.03 3,723.03 3,723.03 3,723.03 0.0M
2023-08-29 3,664.60 3,664.60 3,664.60 3,664.60 0.0M
2023-08-26 3,653.95 3,653.95 3,653.95 3,653.95 0.0M
2023-08-25 3,615.43 3,615.43 3,615.43 3,615.43 0.0M
2023-08-24 3,674.93 3,674.93 3,674.93 3,674.93 0.0M
2023-08-23 3,626.72 3,626.72 3,626.72 3,626.72 0.0M
2023-08-22 3,633.40 3,633.40 3,633.40 3,633.40 0.0M
2023-08-19 3,615.31 3,615.31 3,615.31 3,615.31 0.0M
2023-08-18 3,611.21 3,611.21 3,611.21 3,611.21 0.0M
2023-08-17 3,640.69 3,640.69 3,640.69 3,640.69 0.0M
2023-08-16 3,680.64 3,680.64 3,680.64 3,680.64 0.0M
2023-08-15 3,701.58 3,701.58 3,701.58 3,701.58 0.0M
2023-08-12 3,687.00 3,687.00 3,687.00 3,687.00 0.0M
2023-08-11 3,683.03 3,683.03 3,683.03 3,683.03 0.0M
2023-08-10 3,690.32 3,690.32 3,690.32 3,690.32 0.0M
2023-08-09 3,702.68 3,702.68 3,702.68 3,702.68 0.0M
2023-08-08 3,720.39 3,720.39 3,720.39 3,720.39 0.0M
2023-08-05 3,690.88 3,690.88 3,690.88 3,690.88 0.0M
2023-08-04 3,711.29 3,711.29 3,711.29 3,711.29 0.0M
2023-08-03 3,713.54 3,713.54 3,713.54 3,713.54 0.0M
2023-08-02 3,750.47 3,750.47 3,750.47 3,750.47 0.0M
2023-08-01 3,760.52 3,760.52 3,760.52 3,760.52 0.0M
2023-07-29 3,753.05 3,753.05 3,753.05 3,753.05 0.0M
2023-07-28 3,730.69 3,730.69 3,730.69 3,730.69 0.0M
2023-07-27 3,748.92 3,748.92 3,748.92 3,748.92 0.0M
2023-07-26 3,747.95 3,747.95 3,747.95 3,747.95 0.0M
2023-07-25 3,736.71 3,736.71 3,736.71 3,736.71 0.0M
2023-07-22 3,722.78 3,722.78 3,722.78 3,722.78 0.0M
2023-07-21 3,721.52 3,721.52 3,721.52 3,721.52 0.0M
2023-07-20 3,735.90 3,735.90 3,735.90 3,735.90 0.0M
2023-07-19 3,730.03 3,730.03 3,730.03 3,730.03 0.0M
2023-07-18 3,710.35 3,710.35 3,710.35 3,710.35 0.0M
2023-07-15 3,700.81 3,700.81 3,700.81 3,700.81 0.0M
2023-07-14 3,703.57 3,703.57 3,703.57 3,703.57 0.0M
2023-07-13 3,684.27 3,684.27 3,684.27 3,684.27 0.0M
2023-07-12 3,654.67 3,654.67 3,654.67 3,654.67 0.0M
2023-07-11 3,638.44 3,638.44 3,638.44 3,638.44 0.0M
2023-07-08 3,630.26 3,630.26 3,630.26 3,630.26 0.0M
2023-07-07 3,635.26 3,635.26 3,635.26 3,635.26 0.0M
2023-07-06 3,658.72 3,658.72 3,658.72 3,658.72 0.0M
2023-07-04 3,663.30 3,663.30 3,663.30 3,663.30 0.0M
2023-07-01 3,656.23 3,656.23 3,656.23 3,656.23 0.0M
2023-06-30 3,628.33 3,628.33 3,628.33 3,628.33 0.0M
2023-06-29 3,615.11 3,615.11 3,615.11 3,615.11 0.0M
2023-06-28 3,607.32 3,607.32 3,607.32 3,607.32 0.0M
2023-06-27 3,578.49 3,578.49 3,578.49 3,578.49 0.0M
2023-06-24 3,586.96 3,586.96 3,586.96 3,586.96 0.0M
2023-06-23 3,608.07 3,608.07 3,608.07 3,608.07 0.0M
2023-06-22 3,599.08 3,599.08 3,599.08 3,599.08 0.0M
2023-06-21 3,611.81 3,611.81 3,611.81 3,611.81 0.0M
2023-06-17 3,626.69 3,626.69 3,626.69 3,626.69 0.0M
2023-06-16 3,629.38 3,629.38 3,629.38 3,629.38 0.0M
2023-06-15 3,600.69 3,600.69 3,600.69 3,600.69 0.0M
2023-06-14 3,596.59 3,596.59 3,596.59 3,596.59 0.0M
2023-06-13 3,576.97 3,576.97 3,576.97 3,576.97 0.0M
2023-06-10 3,551.88 3,551.88 3,551.88 3,551.88 0.0M
2023-06-09 3,542.03 3,542.03 3,542.03 3,542.03 0.0M
2023-06-08 3,525.24 3,525.24 3,525.24 3,525.24 0.0M
2023-06-07 3,537.95 3,537.95 3,537.95 3,537.95 0.0M
2023-06-06 3,529.09 3,529.09 3,529.09 3,529.09 0.0M
2023-06-03 3,533.17 3,533.17 3,533.17 3,533.17 0.0M
2023-06-02 3,492.12 3,492.12 3,492.12 3,492.12 0.0M
2023-06-01 3,461.06 3,461.06 3,461.06 3,461.06 0.0M
2023-05-31 3,479.90 3,479.90 3,479.90 3,479.90 0.0M
2023-05-27 3,481.35 3,481.35 3,481.35 3,481.35 0.0M
2023-05-26 3,437.20 3,437.20 3,437.20 3,437.20 0.0M
2023-05-25 3,416.84 3,416.84 3,416.84 3,416.84 0.0M
2023-05-24 3,436.66 3,436.66 3,436.66 3,436.66 0.0M
2023-05-23 3,469.35 3,469.35 3,469.35 3,469.35 0.0M
2023-05-20 3,464.57 3,464.57 3,464.57 3,464.57 0.0M
2023-05-19 3,471.00 3,471.00 3,471.00 3,471.00 0.0M
2023-05-18 3,441.53 3,441.53 3,441.53 3,441.53 0.0M
2023-05-17 3,410.98 3,410.98 3,410.98 3,410.98 0.0M
2023-05-16 3,428.63 3,428.63 3,428.63 3,428.63 0.0M
2023-05-13 3,415.19 3,415.19 3,415.19 3,415.19 0.0M
2023-05-12 3,420.34 3,420.34 3,420.34 3,420.34 0.0M
2023-05-11 3,428.07 3,428.07 3,428.07 3,428.07 0.0M
2023-05-10 3,414.44 3,414.44 3,414.44 3,414.44 0.0M
2023-05-09 3,425.21 3,425.21 3,425.21 3,425.21 0.0M
2023-05-06 3,422.80 3,422.80 3,422.80 3,422.80 0.0M
2023-05-05 3,367.42 3,367.42 3,367.42 3,367.42 0.0M
2023-05-04 3,397.19 3,397.19 3,397.19 3,397.19 0.0M
2023-05-03 3,412.88 3,412.88 3,412.88 3,412.88 0.0M
2023-05-02 3,443.70 3,443.70 3,443.70 3,443.70 0.0M
2023-04-29 3,447.52 3,447.52 3,447.52 3,447.52 0.0M
2023-04-28 3,422.73 3,422.73 3,422.73 3,422.73 0.0M
2023-04-27 3,371.20 3,371.20 3,371.20 3,371.20 0.0M
2023-04-26 3,398.97 3,398.97 3,398.97 3,398.97 0.0M
2023-04-25 3,422.51 3,422.51 3,422.51 3,422.51 0.0M
2023-04-22 3,419.08 3,419.08 3,419.08 3,419.08 0.0M
2023-04-21 3,417.50 3,417.50 3,417.50 3,417.50 0.0M
2023-04-20 3,431.00 3,431.00 3,431.00 3,431.00 0.0M
2023-04-19 3,431.17 3,431.17 3,431.17 3,431.17 0.0M
2023-04-18 3,429.90 3,429.90 3,429.90 3,429.90 0.0M
2023-04-15 3,423.45 3,423.45 3,423.45 3,423.45 0.0M
2023-04-14 3,423.92 3,423.92 3,423.92 3,423.92 0.0M
2023-04-13 3,388.28 3,388.28 3,388.28 3,388.28 0.0M
2023-04-12 3,401.69 3,401.69 3,401.69 3,401.69 0.0M
2023-04-11 3,401.72 3,401.72 3,401.72 3,401.72 0.0M
2023-04-07 3,395.84 3,395.84 3,395.84 3,395.84 0.0M
2023-04-06 3,384.48 3,384.48 3,384.48 3,384.48 0.0M
2023-04-05 3,392.93 3,392.93 3,392.93 3,392.93 0.0M
2023-04-04 3,406.34 3,406.34 3,406.34 3,406.34 0.0M
2023-04-01 3,395.57 3,395.57 3,395.57 3,395.57 0.0M
2023-03-31 3,356.44 3,356.44 3,356.44 3,356.44 0.0M
2023-03-30 3,341.48 3,341.48 3,341.48 3,341.48 0.0M
2023-03-29 3,305.35 3,305.35 3,305.35 3,305.35 0.0M
2023-03-28 3,310.70 3,310.70 3,310.70 3,310.70 0.0M
2023-03-25 3,306.67 3,306.67 3,306.67 3,306.67 0.0M
2023-03-24 3,289.94 3,289.94 3,289.94 3,289.94 0.0M
2023-03-23 3,283.30 3,283.30 3,283.30 3,283.30 0.0M
2023-03-22 3,324.89 3,324.89 3,324.89 3,324.89 0.0M
2023-03-21 3,290.12 3,290.12 3,290.12 3,290.12 0.0M
2023-03-18 3,267.63 3,267.63 3,267.63 3,267.63 0.0M
2023-03-17 3,293.85 3,293.85 3,293.85 3,293.85 0.0M
2023-03-16 3,248.58 3,248.58 3,248.58 3,248.58 0.0M
2023-03-15 3,263.34 3,263.34 3,263.34 3,263.34 0.0M
2023-03-14 3,231.93 3,231.93 3,231.93 3,231.93 0.0M
2023-03-11 3,225.12 3,225.12 3,225.12 3,225.12 0.0M
2023-03-10 3,259.83 3,259.83 3,259.83 3,259.83 0.0M
2023-03-09 3,314.46 3,314.46 3,314.46 3,314.46 0.0M
2023-03-08 3,310.08 3,310.08 3,310.08 3,310.08 0.0M
2023-03-07 3,350.90 3,350.90 3,350.90 3,350.90 0.0M
2023-03-04 3,349.05 3,349.05 3,349.05 3,349.05 0.0M
2023-03-03 3,308.78 3,308.78 3,308.78 3,308.78 0.0M
2023-03-02 3,288.34 3,288.34 3,288.34 3,288.34 0.0M
2023-03-01 3,293.10 3,293.10 3,293.10 3,293.10 0.0M
2023-02-28 3,309.72 3,309.72 3,309.72 3,309.72 0.0M
2023-02-25 3,296.36 3,296.36 3,296.36 3,296.36 0.0M
2023-02-24 3,322.32 3,322.32 3,322.32 3,322.32 0.0M
2023-02-23 3,312.00 3,312.00 3,312.00 3,312.00 0.0M
2023-02-22 3,316.26 3,316.26 3,316.26 3,316.26 0.0M
2023-02-18 3,364.39 3,364.39 3,364.39 3,364.39 0.0M
2023-02-17 3,370.55 3,370.55 3,370.55 3,370.55 0.0M
2023-02-16 3,406.73 3,406.73 3,406.73 3,406.73 0.0M
2023-02-15 3,396.08 3,396.08 3,396.08 3,396.08 0.0M
2023-02-14 3,398.87 3,398.87 3,398.87 3,398.87 0.0M
2023-02-11 3,367.57 3,367.57 3,367.57 3,367.57 0.0M
2023-02-10 3,364.16 3,364.16 3,364.16 3,364.16 0.0M
2023-02-09 3,387.22 3,387.22 3,387.22 3,387.22 0.0M
2023-02-08 3,408.74 3,408.74 3,408.74 3,408.74 0.0M
2023-02-07 3,378.55 3,378.55 3,378.55 3,378.55 0.0M
2023-02-04 3,396.40 3,396.40 3,396.40 3,396.40 0.0M
2023-02-03 3,413.91 3,413.91 3,413.91 3,413.91 0.0M
2023-02-02 3,393.83 3,393.83 3,393.83 3,393.83 0.0M
2023-02-01 3,358.74 3,358.74 3,358.74 3,358.74 0.0M
2023-01-31 3,327.29 3,327.29 3,327.29 3,327.29 0.0M
2023-01-28 3,356.34 3,356.34 3,356.34 3,356.34 0.0M
2023-01-27 3,346.43 3,346.43 3,346.43 3,346.43 0.0M
2023-01-26 3,318.32 3,318.32 3,318.32 3,318.32 0.0M
2023-01-25 3,323.80 3,323.80 3,323.80 3,323.80 0.0M
2023-01-24 3,318.31 3,318.31 3,318.31 3,318.31 0.0M
2023-01-21 3,288.63 3,288.63 3,288.63 3,288.63 0.0M
2023-01-20 3,244.48 3,244.48 3,244.48 3,244.48 0.0M
2023-01-19 3,262.50 3,262.50 3,262.50 3,262.50 0.0M
2023-01-18 3,298.79 3,298.79 3,298.79 3,298.79 0.0M
2023-01-14 3,300.66 3,300.66 3,300.66 3,300.66 0.0M
2023-01-13 3,288.35 3,288.35 3,288.35 3,288.35 0.0M
2023-01-12 3,277.46 3,277.46 3,277.46 3,277.46 0.0M
2023-01-11 3,246.69 3,246.69 3,246.69 3,246.69 0.0M
2023-01-10 3,228.45 3,228.45 3,228.45 3,228.45 0.0M
2023-01-07 3,229.15 3,229.15 3,229.15 3,229.15 0.0M
2023-01-06 3,174.54 3,174.54 3,174.54 3,174.54 0.0M
2023-01-05 3,199.74 3,199.74 3,199.74 3,199.74 0.0M
2023-01-04 3,184.02 3,184.02 3,184.02 3,184.02 0.0M