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
2021-12-31 3,193.52 3,193.52 3,193.52 3,193.52 0.0M
2021-12-30 3,199.14 3,199.14 3,199.14 3,199.14 0.0M
2021-12-29 3,196.18 3,196.18 3,196.18 3,196.18 0.0M
2021-12-28 3,194.25 3,194.25 3,194.25 3,194.25 0.0M
2021-12-24 3,174.18 3,174.18 3,174.18 3,174.18 0.0M
2021-12-23 3,162.19 3,162.19 3,162.19 3,162.19 0.0M
2021-12-22 3,142.23 3,142.23 3,142.23 3,142.23 0.0M
2021-12-21 3,115.43 3,115.43 3,115.43 3,115.43 0.0M
2021-12-18 3,131.39 3,131.39 3,131.39 3,131.39 0.0M
2021-12-17 3,149.19 3,149.19 3,149.19 3,149.19 0.0M
2021-12-16 3,165.17 3,165.17 3,165.17 3,165.17 0.0M
2021-12-15 3,134.86 3,134.86 3,134.86 3,134.86 0.0M
2021-12-14 3,148.78 3,148.78 3,148.78 3,148.78 0.0M
2021-12-11 3,164.73 3,164.73 3,164.73 3,164.73 0.0M
2021-12-10 3,145.91 3,145.91 3,145.91 3,145.91 0.0M
2021-12-09 3,158.60 3,158.60 3,158.60 3,158.60 0.0M
2021-12-08 3,155.13 3,155.13 3,155.13 3,155.13 0.0M
2021-12-07 3,112.63 3,112.63 3,112.63 3,112.63 0.0M
2021-12-04 3,084.11 3,084.11 3,084.11 3,084.11 0.0M
2021-12-03 3,103.84 3,103.84 3,103.84 3,103.84 0.0M
2021-12-02 3,081.72 3,081.72 3,081.72 3,081.72 0.0M
2021-12-01 3,110.66 3,110.66 3,110.66 3,110.66 0.0M
2021-11-30 3,141.19 3,141.19 3,141.19 3,141.19 0.0M
2021-11-27 3,094.15 3,094.15 3,094.15 3,094.15 0.0M
2021-11-25 3,158.64 3,158.64 3,158.64 3,158.64 0.0M
2021-11-24 3,150.02 3,150.02 3,150.02 3,150.02 0.0M
2021-11-23 3,151.76 3,151.76 3,151.76 3,151.76 0.0M
2021-11-20 3,157.03 3,157.03 3,157.03 3,157.03 0.0M
2021-11-19 3,155.16 3,155.16 3,155.16 3,155.16 0.0M
2021-11-18 3,152.74 3,152.74 3,152.74 3,152.74 0.0M
2021-11-17 3,159.94 3,159.94 3,159.94 3,159.94 0.0M
2021-11-16 3,155.83 3,155.83 3,155.83 3,155.83 0.0M
2021-11-13 3,155.98 3,155.98 3,155.98 3,155.98 0.0M
2021-11-12 3,142.88 3,142.88 3,142.88 3,142.88 0.0M
2021-11-11 3,140.41 3,140.41 3,140.41 3,140.41 0.0M
2021-11-10 3,151.92 3,151.92 3,151.92 3,151.92 0.0M
2021-11-09 3,157.74 3,157.74 3,157.74 3,157.74 0.0M
2021-11-06 3,156.35 3,156.35 3,156.35 3,156.35 0.0M
2021-11-05 3,153.78 3,153.78 3,153.78 3,153.78 0.0M
2021-11-04 3,148.08 3,148.08 3,148.08 3,148.08 0.0M
2021-11-03 3,136.17 3,136.17 3,136.17 3,136.17 0.0M
2021-11-02 3,128.95 3,128.95 3,128.95 3,128.95 0.0M
2021-10-30 3,126.53 3,126.53 3,126.53 3,126.53 0.0M
2021-10-29 3,119.24 3,119.24 3,119.24 3,119.24 0.0M
2021-10-28 3,105.05 3,105.05 3,105.05 3,105.05 0.0M
2021-10-27 3,114.72 3,114.72 3,114.72 3,114.72 0.0M
2021-10-26 3,112.86 3,112.86 3,112.86 3,112.86 0.0M
2021-10-23 3,100.75 3,100.75 3,100.75 3,100.75 0.0M
2021-10-22 3,102.87 3,102.87 3,102.87 3,102.87 0.0M
2021-10-21 3,094.59 3,094.59 3,094.59 3,094.59 0.0M
2021-10-20 3,091.71 3,091.71 3,091.71 3,091.71 0.0M
2021-10-19 3,074.91 3,074.91 3,074.91 3,074.91 0.0M
2021-10-16 3,068.78 3,068.78 3,068.78 3,068.78 0.0M
2021-10-15 3,055.56 3,055.56 3,055.56 3,055.56 0.0M
2021-10-14 3,020.67 3,020.67 3,020.67 3,020.67 0.0M
2021-10-13 3,010.19 3,010.19 3,010.19 3,010.19 0.0M
2021-10-12 3,016.16 3,016.16 3,016.16 3,016.16 0.0M
2021-10-09 3,028.68 3,028.68 3,028.68 3,028.68 0.0M
2021-10-08 3,033.45 3,033.45 3,033.45 3,033.45 0.0M
2021-10-07 3,017.23 3,017.23 3,017.23 3,017.23 0.0M
2021-10-06 3,012.32 3,012.32 3,012.32 3,012.32 0.0M
2021-10-05 2,991.09 2,991.09 2,991.09 2,991.09 0.0M
2021-10-02 3,012.58 3,012.58 3,012.58 3,012.58 0.0M
2021-10-01 2,992.64 2,992.64 2,992.64 2,992.64 0.0M
2021-09-30 3,016.74 3,016.74 3,016.74 3,016.74 0.0M
2021-09-29 3,010.98 3,010.98 3,010.98 3,010.98 0.0M
2021-09-28 3,050.69 3,050.69 3,050.69 3,050.69 0.0M
2021-09-25 3,057.82 3,057.82 3,057.82 3,057.82 0.0M
2021-09-24 3,052.81 3,052.81 3,052.81 3,052.81 0.0M
2021-09-23 3,028.32 3,028.32 3,028.32 3,028.32 0.0M
2021-09-22 3,003.06 3,003.06 3,003.06 3,003.06 0.0M
2021-09-21 3,003.86 3,003.86 3,003.86 3,003.86 0.0M
2021-09-18 3,039.16 3,039.16 3,039.16 3,039.16 0.0M
2021-09-17 3,060.65 3,060.65 3,060.65 3,060.65 0.0M
2021-09-16 3,064.16 3,064.16 3,064.16 3,064.16 0.0M
2021-09-15 3,048.72 3,048.72 3,048.72 3,048.72 0.0M
2021-09-14 3,048.29 3,048.29 3,048.29 3,048.29 0.0M
2021-09-11 3,046.89 3,046.89 3,046.89 3,046.89 0.0M
2021-09-10 3,048.12 3,048.12 3,048.12 3,048.12 0.0M
2021-09-09 3,048.20 3,048.20 3,048.20 3,048.20 0.0M
2021-09-08 3,047.79 3,047.79 3,047.79 3,047.79 0.0M
2021-09-04 3,047.74 3,047.74 3,047.74 3,047.74 0.0M
2021-09-03 3,047.18 3,047.18 3,047.18 3,047.18 0.0M
2021-09-02 3,047.30 3,047.30 3,047.30 3,047.30 0.0M
2021-09-01 3,047.01 3,047.01 3,047.01 3,047.01 0.0M
2021-08-31 3,047.15 3,047.15 3,047.15 3,047.15 0.0M
2021-08-28 3,046.44 3,046.44 3,046.44 3,046.44 0.0M
2021-08-27 3,044.94 3,044.94 3,044.94 3,044.94 0.0M
2021-08-26 3,046.07 3,046.07 3,046.07 3,046.07 0.0M
2021-08-25 3,045.68 3,045.68 3,045.68 3,045.68 0.0M
2021-08-24 3,045.25 3,045.25 3,045.25 3,045.25 0.0M
2021-08-21 3,042.71 3,042.71 3,042.71 3,042.71 0.0M
2021-08-20 3,041.86 3,041.86 3,041.86 3,041.86 0.0M
2021-08-19 3,037.70 3,037.70 3,037.70 3,037.70 0.0M
2021-08-18 3,041.53 3,041.53 3,041.53 3,041.53 0.0M
2021-08-17 3,044.52 3,044.52 3,044.52 3,044.52 0.0M
2021-08-14 3,044.22 3,044.22 3,044.22 3,044.22 0.0M
2021-08-13 3,042.74 3,042.74 3,042.74 3,042.74 0.0M
2021-08-12 3,041.50 3,041.50 3,041.50 3,041.50 0.0M
2021-08-11 3,040.42 3,040.42 3,040.42 3,040.42 0.0M
2021-08-10 3,040.83 3,040.83 3,040.83 3,040.83 0.0M
2021-08-07 3,039.80 3,039.80 3,039.80 3,039.80 0.0M
2021-08-06 3,039.18 3,039.18 3,039.18 3,039.18 0.0M
2021-08-05 3,036.81 3,036.81 3,036.81 3,036.81 0.0M
2021-08-04 3,036.83 3,036.83 3,036.83 3,036.83 0.0M
2021-08-03 3,033.53 3,033.53 3,033.53 3,033.53 0.0M
2021-07-31 3,034.41 3,034.41 3,034.41 3,034.41 0.0M
2021-07-30 3,035.17 3,035.17 3,035.17 3,035.17 0.0M
2021-07-29 3,033.44 3,033.44 3,033.44 3,033.44 0.0M
2021-07-28 3,030.49 3,030.49 3,030.49 3,030.49 0.0M
2021-07-27 3,034.36 3,034.36 3,034.36 3,034.36 0.0M
2021-07-24 3,031.96 3,031.96 3,031.96 3,031.96 0.0M
2021-07-23 3,029.64 3,029.64 3,029.64 3,029.64 0.0M
2021-07-22 3,027.81 3,027.81 3,027.81 3,027.81 0.0M
2021-07-21 3,021.41 3,021.41 3,021.41 3,021.41 0.0M
2021-07-20 3,012.22 3,012.22 3,012.22 3,012.22 0.0M
2021-07-17 3,021.57 3,021.57 3,021.57 3,021.57 0.0M
2021-07-16 3,025.85 3,025.85 3,025.85 3,025.85 0.0M
2021-07-15 3,027.80 3,027.80 3,027.80 3,027.80 0.0M
2021-07-14 3,026.75 3,026.75 3,026.75 3,026.75 0.0M
2021-07-13 3,028.00 3,028.00 3,028.00 3,028.00 0.0M
2021-07-10 3,025.67 3,025.67 3,025.67 3,025.67 0.0M
2021-07-09 3,017.81 3,017.81 3,017.81 3,017.81 0.0M
2021-07-08 3,025.87 3,025.87 3,025.87 3,025.87 0.0M
2021-07-07 3,023.53 3,023.53 3,023.53 3,023.53 0.0M
2021-07-03 3,024.84 3,024.84 3,024.84 3,024.84 0.0M
2021-07-02 3,021.98 3,021.98 3,021.98 3,021.98 0.0M
2021-07-01 3,019.85 3,019.85 3,019.85 3,019.85 0.0M
2021-06-30 3,021.00 3,021.00 3,021.00 3,021.00 0.0M
2021-06-29 3,019.35 3,019.35 3,019.35 3,019.35 0.0M
2021-06-26 3,017.62 3,017.62 3,017.62 3,017.62 0.0M
2021-06-25 3,014.81 3,014.81 3,014.81 3,014.81 0.0M
2021-06-24 3,012.52 3,012.52 3,012.52 3,012.52 0.0M
2021-06-23 3,010.97 3,010.97 3,010.97 3,010.97 0.0M
2021-06-22 3,003.57 3,003.57 3,003.57 3,003.57 0.0M
2021-06-19 2,989.30 2,989.30 2,989.30 2,989.30 0.0M
2021-06-18 3,004.63 3,004.63 3,004.63 3,004.63 0.0M
2021-06-17 3,002.35 3,002.35 3,002.35 3,002.35 0.0M
2021-06-16 3,007.06 3,007.06 3,007.06 3,007.06 0.0M
2021-06-15 3,007.73 3,007.73 3,007.73 3,007.73 0.0M
2021-06-12 3,006.82 3,006.82 3,006.82 3,006.82 0.0M
2021-06-11 3,007.73 3,007.73 3,007.73 3,007.73 0.0M
2021-06-10 3,002.13 3,002.13 3,002.13 3,002.13 0.0M
2021-06-09 3,000.89 3,000.89 3,000.89 3,000.89 0.0M
2021-06-08 3,001.63 3,001.63 3,001.63 3,001.63 0.0M
2021-06-05 3,000.01 3,000.01 3,000.01 3,000.01 0.0M
2021-06-04 2,991.73 2,991.73 2,991.73 2,991.73 0.0M
2021-06-03 2,997.76 2,997.76 2,997.76 2,997.76 0.0M
2021-06-02 2,994.25 2,994.25 2,994.25 2,994.25 0.0M
2021-05-29 2,998.39 2,998.39 2,998.39 2,998.39 0.0M
2021-05-28 2,994.58 2,994.58 2,994.58 2,994.58 0.0M
2021-05-27 2,989.83 2,989.83 2,989.83 2,989.83 0.0M
2021-05-26 2,986.56 2,986.56 2,986.56 2,986.56 0.0M
2021-05-25 2,988.85 2,988.85 2,988.85 2,988.85 0.0M
2021-05-22 2,973.26 2,973.26 2,973.26 2,973.26 0.0M
2021-05-21 2,972.37 2,972.37 2,972.37 2,972.37 0.0M
2021-05-20 2,956.61 2,956.61 2,956.61 2,956.61 0.0M
2021-05-19 2,960.52 2,960.52 2,960.52 2,960.52 0.0M
2021-05-18 2,972.62 2,972.62 2,972.62 2,972.62 0.0M
2021-05-15 2,975.82 2,975.82 2,975.82 2,975.82 0.0M
2021-05-14 2,951.31 2,951.31 2,951.31 2,951.31 0.0M
2021-05-13 2,935.25 2,935.25 2,935.25 2,935.25 0.0M
2021-05-12 2,961.02 2,961.02 2,961.02 2,961.02 0.0M
2021-05-11 2,974.70 2,974.70 2,974.70 2,974.70 0.0M
2021-05-08 2,985.11 2,985.11 2,985.11 2,985.11 0.0M
2021-05-07 2,977.94 2,977.94 2,977.94 2,977.94 0.0M
2021-05-06 2,967.15 2,967.15 2,967.15 2,967.15 0.0M
2021-05-05 2,964.34 2,964.34 2,964.34 2,964.34 0.0M
2021-05-04 2,975.23 2,975.23 2,975.23 2,975.23 0.0M
2021-05-01 2,971.18 2,971.18 2,971.18 2,971.18 0.0M
2021-04-30 2,978.35 2,978.35 2,978.35 2,978.35 0.0M
2021-04-29 2,976.09 2,976.09 2,976.09 2,976.09 0.0M
2021-04-28 2,973.31 2,973.31 2,973.31 2,973.31 0.0M
2021-04-27 2,971.11 2,971.11 2,971.11 2,971.11 0.0M
2021-04-24 2,967.69 2,967.69 2,967.69 2,967.69 0.0M