CBOE S

SPRO09
🏛️ 미국 →
4,547.54
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
2025-09-29 4,551.30 4,555.21 4,541.16 4,547.54 0.0M
2025-09-26 4,526.59 4,541.53 4,522.50 4,541.10 0.0M
2025-09-25 4,517.69 4,527.10 4,506.26 4,521.59 0.0M
2025-09-24 4,546.37 4,546.37 4,525.55 4,532.43 0.0M
2025-09-22 4,542.26 4,558.74 4,540.63 4,557.85 0.0M
2025-09-19 4,540.87 4,548.53 4,532.15 4,546.26 0.0M
2025-09-18 4,522.47 4,522.73 4,522.46 4,522.73 0.0M
2025-09-17 4,521.62 4,521.85 4,521.53 4,521.71 0.0M
2025-09-16 4,520.80 4,521.07 4,520.39 4,521.07 0.0M
2025-09-13 4,518.31 4,518.77 4,518.28 4,518.42 0.0M
2025-09-12 4,517.11 4,517.80 4,516.78 4,517.68 0.0M
2025-09-11 4,515.81 4,516.33 4,514.76 4,515.31 0.0M
2025-09-10 4,512.57 4,514.18 4,511.36 4,513.84 0.0M
2025-09-09 4,510.56 4,512.34 4,510.56 4,511.95 0.0M
2025-09-07 4,509.52 4,507.59 4,507.59 4,507.59 0.0M
2025-09-06 4,509.52 4,509.80 4,499.28 4,507.59 0.0M
2025-09-05 4,500.50 4,506.23 4,499.66 4,506.10 0.0M
2025-09-04 4,494.34 4,498.04 4,491.90 4,497.91 0.0M
2025-09-03 4,476.51 4,489.12 4,473.58 4,489.01 0.0M
2025-08-30 4,498.23 4,498.63 4,490.56 4,494.12 0.0M
2025-08-29 4,497.60 4,499.56 4,494.19 4,498.68 0.0M
2025-08-28 4,490.75 4,493.83 4,490.75 4,493.29 0.0M
2025-08-27 4,485.17 4,491.45 4,484.73 4,491.45 0.0M
2025-08-26 4,487.18 4,491.06 4,486.16 4,486.53 0.0M
2025-08-23 4,466.97 4,487.65 4,466.97 4,486.97 0.0M
2025-08-22 4,462.57 4,468.79 4,457.23 4,462.62 0.0M
2025-08-21 4,471.14 4,471.32 4,455.02 4,469.27 0.0M
2025-08-20 4,478.59 4,480.30 4,469.14 4,471.97 0.0M
2025-08-19 4,475.83 4,478.31 4,474.78 4,477.70 0.0M
2025-08-16 4,477.11 4,477.34 4,472.19 4,473.54 0.0M
2025-08-15 4,471.04 4,476.11 4,470.29 4,475.33 0.0M
2025-08-14 4,473.72 4,475.09 4,470.84 4,474.47 0.0M
2025-08-13 4,461.24 4,469.75 4,457.82 4,469.75 0.0M
2025-08-12 4,456.63 4,459.89 4,450.34 4,452.99 0.0M
2025-08-09 4,447.24 4,455.50 4,445.86 4,454.78 0.0M
2025-08-08 4,448.31 4,450.61 4,430.69 4,440.03 0.0M
2025-08-07 4,427.31 4,441.82 4,426.43 4,439.82 0.0M
2025-08-06 4,434.68 4,437.69 4,421.07 4,424.95 0.0M
2025-08-05 4,418.56 4,433.38 4,418.56 4,433.02 0.0M
2025-08-02 4,412.65 4,413.02 4,390.61 4,400.47 0.0M
2025-08-01 4,447.80 4,450.47 4,429.26 4,433.15 0.0M
2025-07-31 4,438.64 4,444.00 4,429.17 4,437.09 0.0M
2025-07-30 4,447.22 4,447.22 4,436.22 4,438.00 0.0M
2025-07-29 4,442.70 4,443.30 4,438.87 4,442.57 0.0M
2025-07-26 4,433.95 4,439.40 4,433.26 4,438.50 0.0M
2025-07-25 4,433.17 4,435.23 4,430.68 4,431.32 0.0M
2025-07-24 4,419.94 4,428.92 4,417.75 4,428.42 0.0M
2025-07-23 4,411.26 4,416.20 4,404.42 4,414.50 0.0M
2025-07-22 4,412.24 4,419.05 4,410.89 4,411.66 0.0M
2025-07-19 4,409.19 4,410.09 4,402.83 4,406.56 0.0M
2025-07-18 4,394.42 4,406.53 4,394.22 4,405.14 0.0M
2025-07-17 4,392.70 4,395.19 4,371.62 4,393.61 0.0M
2025-07-16 4,402.31 4,402.37 4,386.42 4,386.65 0.0M
2025-07-15 4,388.70 4,395.05 4,384.59 4,393.52 0.0M
2025-07-12 4,387.19 4,393.55 4,382.25 4,390.11 0.0M
2025-07-11 4,390.84 4,397.71 4,386.97 4,395.79 0.0M
2025-07-10 4,385.62 4,389.93 4,379.22 4,388.86 0.0M
2025-07-09 4,376.42 4,380.64 4,372.81 4,375.85 0.0M
2025-07-08 4,382.51 4,382.51 4,364.07 4,373.60 0.0M
2025-07-04 4,380.82 4,387.20 4,380.37 4,386.02 0.0M
2025-07-03 4,362.85 4,372.31 4,360.33 4,372.09 0.0M
2025-07-02 4,359.40 4,367.25 4,356.42 4,363.55 0.0M
2025-07-01 4,361.25 4,368.29 4,355.93 4,364.62 0.0M
2025-06-28 4,349.09 4,357.66 4,340.35 4,354.42 0.0M
2025-06-27 4,334.57 4,346.30 4,331.68 4,344.13 0.0M
2025-06-26 4,330.29 4,331.41 4,320.55 4,325.86 0.0M
2025-06-25 4,313.82 4,328.60 4,311.63 4,324.56 0.0M
2025-06-24 4,270.28 4,298.42 4,259.10 4,296.37 0.0M
2025-06-21 4,286.69 4,291.10 4,262.46 4,268.78 0.0M
2025-06-19 4,274.39 4,289.18 4,270.28 4,273.83 0.0M
2025-06-18 4,285.47 4,289.47 4,268.77 4,271.37 0.0M
2025-06-17 4,285.27 4,300.19 4,285.27 4,293.34 0.0M
2025-06-14 4,277.88 4,288.85 4,259.71 4,266.43 0.0M
2025-06-13 4,282.35 4,296.48 4,279.44 4,296.19 0.0M
2025-06-12 4,296.89 4,301.01 4,278.03 4,287.35 0.0M
2025-06-11 4,283.54 4,294.48 4,277.65 4,292.78 0.0M
2025-06-10 4,279.22 4,285.68 4,273.89 4,278.34 0.0M
2025-06-07 4,273.46 4,281.52 4,267.10 4,275.29 0.0M
2025-06-06 4,269.33 4,274.47 4,241.39 4,249.18 0.0M
2025-06-05 4,265.88 4,269.32 4,259.39 4,261.56 0.0M
2025-06-04 4,248.75 4,265.38 4,244.13 4,261.37 0.0M
2025-06-03 4,228.40 4,247.08 4,213.41 4,246.56 0.0M
2025-05-31 4,224.32 4,238.45 4,203.15 4,233.44 0.0M
2025-05-30 4,242.60 4,242.66 4,215.11 4,232.27 0.0M
2025-05-29 4,238.69 4,242.39 4,218.87 4,221.68 0.0M
2025-05-28 4,213.11 4,235.81 4,205.83 4,234.82 0.0M
2025-05-24 4,164.16 4,191.80 4,164.16 4,179.63 0.0M
2025-05-23 4,194.47 4,213.34 4,189.24 4,196.74 0.0M
2025-05-22 4,223.99 4,239.49 4,191.69 4,197.34 0.0M
2025-05-21 4,241.84 4,243.44 4,226.35 4,239.68 0.0M
2025-05-20 4,220.14 4,249.11 4,219.08 4,247.79 0.0M
2025-05-17 4,230.99 4,245.00 4,224.61 4,244.57 0.0M
2025-05-16 4,204.64 4,229.04 4,203.27 4,226.90 0.0M
2025-05-15 4,219.22 4,221.36 4,205.95 4,213.52 0.0M
2025-05-14 4,197.65 4,222.26 4,197.12 4,212.92 0.0M
2025-05-13 4,181.38 4,195.79 4,167.32 4,195.36 0.0M
2025-05-10 4,120.77 4,122.89 4,101.68 4,109.01 0.0M
2025-05-09 4,112.90 4,134.43 4,096.15 4,110.04 0.0M
2025-05-08 4,085.54 4,103.49 4,068.88 4,093.84 0.0M
2025-05-07 4,076.72 4,101.29 4,071.97 4,080.45 0.0M
2025-05-06 4,099.20 4,117.27 4,094.46 4,101.35 0.0M
2025-05-03 4,105.27 4,123.00 4,096.75 4,116.97 0.0M
2025-05-02 4,088.62 4,103.63 4,075.82 4,077.25 0.0M
2025-05-01 4,019.37 4,068.92 3,998.06 4,062.98 0.0M
2025-04-30 4,034.21 4,064.05 4,034.12 4,058.13 0.0M
2025-04-29 4,048.46 4,055.61 4,014.65 4,043.13 0.0M
2025-04-26 4,022.03 4,042.21 4,007.64 4,041.70 0.0M
2025-04-25 3,970.81 4,022.68 3,969.05 4,020.56 0.0M
2025-04-24 3,990.86 4,012.75 3,959.53 3,967.96 0.0M
2025-04-23 3,890.04 3,938.09 3,890.04 3,927.33 0.0M
2025-04-22 3,897.96 3,897.96 3,836.43 3,863.83 0.0M
2025-04-18 3,926.80 3,943.35 3,907.35 3,922.53 0.0M
2025-04-17 3,947.58 3,961.46 3,888.88 3,916.49 0.0M
2025-04-16 3,983.08 4,001.31 3,970.74 3,975.57 0.0M
2025-04-15 3,998.89 4,001.88 3,951.98 3,979.76 0.0M
2025-04-12 3,898.22 3,957.87 3,878.51 3,949.79 0.0M
2025-04-11 3,941.89 3,947.04 3,821.11 3,904.85 0.0M
2025-04-10 3,751.73 4,010.71 3,742.45 3,999.09 0.0M
2025-04-09 3,895.29 3,910.51 3,723.97 3,764.52 0.0M
2025-04-08 3,720.23 3,895.89 3,687.06 3,805.87 0.0M
2025-04-05 3,904.55 3,907.72 3,810.26 3,810.38 0.0M
2025-04-04 4,018.27 4,023.98 3,971.30 3,972.72 0.0M
2025-04-03 4,060.40 4,116.99 4,060.03 4,103.64 0.0M
2025-04-02 4,068.61 4,096.34 4,052.66 4,087.96 0.0M
2025-04-01 4,035.66 4,085.06 4,020.46 4,076.90 0.0M
2025-03-29 4,108.23 4,112.33 4,060.11 4,063.23 0.0M
2025-03-28 4,115.15 4,131.88 4,104.48 4,114.93 0.0M
2025-03-27 4,149.97 4,153.87 4,114.52 4,122.55 0.0M
2025-03-26 4,151.32 4,154.95 4,143.86 4,150.71 0.0M
2025-03-25 4,128.60 4,149.43 4,128.05 4,145.60 0.0M
2025-03-22 4,079.71 4,102.58 4,072.04 4,101.65 0.0M
2025-03-21 4,084.46 4,119.42 4,084.38 4,097.72 0.0M
2025-03-20 4,084.68 4,120.76 4,078.74 4,102.96 0.0M
2025-03-19 4,090.56 4,092.02 4,066.99 4,075.53 0.0M
2025-03-18 4,082.03 4,113.98 4,082.03 4,101.85 0.0M
2025-03-15 4,053.88 4,086.41 4,051.27 4,083.48 0.0M
2025-03-14 4,057.21 4,063.81 4,020.54 4,029.67 0.0M
2025-03-13 4,074.67 4,079.97 4,036.82 4,063.13 0.0M
2025-03-12 4,062.87 4,075.99 4,027.29 4,047.83 0.0M
2025-03-11 4,098.79 4,104.53 4,044.00 4,066.91 0.0M
2025-03-08 4,114.13 4,137.18 4,087.36 4,133.10 0.0M
2025-03-07 4,129.34 4,147.28 4,105.68 4,117.46 0.0M
2025-03-06 4,137.02 4,168.18 4,119.85 4,160.82 0.0M
2025-03-05 4,141.73 4,170.25 4,112.39 4,134.52 0.0M
2025-03-04 4,206.96 4,212.34 4,145.57 4,162.02 0.0M
2025-03-01 4,165.12 4,202.40 4,156.23 4,200.29 0.0M
2025-02-28 4,212.97 4,214.96 4,165.29 4,165.30 0.0M
2025-02-27 4,204.41 4,219.29 4,191.67 4,201.18 0.0M
2025-02-26 4,208.53 4,211.21 4,181.87 4,199.96 0.0M
2025-02-25 4,225.22 4,227.85 4,204.35 4,208.41 0.0M
2025-02-22 4,245.67 4,247.04 4,214.07 4,216.63 0.0M
2025-02-21 4,249.49 4,249.69 4,235.91 4,247.63 0.0M
2025-02-20 4,244.08 4,254.02 4,242.98 4,253.23 0.0M
2025-02-19 4,245.91 4,248.10 4,239.37 4,248.08 0.0M
2025-02-15 4,243.14 4,245.17 4,240.04 4,242.19 0.0M
2025-02-14 4,227.16 4,241.35 4,223.54 4,240.99 0.0M
2025-02-13 4,209.30 4,226.70 4,207.86 4,223.34 0.0M
2025-02-12 4,221.96 4,230.35 4,221.14 4,227.71 0.0M
2025-02-11 4,224.21 4,229.21 4,220.74 4,226.82 0.0M
2025-02-08 4,233.14 4,235.53 4,211.06 4,213.44 0.0M
2025-02-07 4,227.55 4,230.57 4,219.54 4,230.43 0.0M
2025-02-06 4,211.85 4,223.61 4,205.88 4,223.54 0.0M
2025-02-05 4,200.37 4,216.79 4,199.47 4,215.45 0.0M
2025-02-04 4,182.07 4,207.86 4,173.59 4,198.88 0.0M
2025-02-01 4,229.69 4,235.15 4,209.13 4,213.57 0.0M
2025-01-31 4,219.01 4,226.67 4,209.66 4,221.38 0.0M
2025-01-30 4,216.57 4,218.61 4,204.15 4,212.60 0.0M
2025-01-29 4,207.03 4,221.53 4,196.17 4,219.76 0.0M
2025-01-28 4,185.09 4,202.85 4,185.09 4,202.28 0.0M
2025-01-25 4,229.05 4,230.98 4,222.17 4,225.05 0.0M
2025-01-24 4,216.82 4,228.23 4,216.82 4,228.08 0.0M
2025-01-23 4,217.91 4,222.77 4,217.70 4,218.97 0.0M
2025-01-22 4,202.05 4,210.52 4,196.80 4,209.94 0.0M
2025-01-18 4,190.49 4,196.74 4,186.19 4,191.59 0.0M
2025-01-17 4,178.98 4,181.95 4,170.80 4,172.65 0.0M
2025-01-16 4,165.55 4,179.25 4,163.50 4,175.99 0.0M
2025-01-15 4,139.54 4,144.32 4,119.62 4,135.83 0.0M
2025-01-14 4,106.89 4,132.17 4,105.56 4,131.24 0.0M
2025-01-11 4,144.05 4,144.05 4,118.82 4,126.12 0.0M
2025-01-09 4,153.05 4,162.92 4,142.39 4,159.16 0.0M
2025-01-08 4,187.42 4,187.90 4,148.78 4,155.93 0.0M
2025-01-07 4,183.70 4,192.99 4,172.08 4,179.62 0.0M
2025-01-04 4,152.83 4,170.11 4,149.33 4,168.18 0.0M
2025-01-03 4,157.36 4,163.67 4,124.11 4,140.51 0.0M
2025-01-01 4,157.48 4,160.63 4,140.27 4,145.77 0.0M