CBOE S

SPATI
🏛️ 미국 →
673.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-31 561.14 561.14 553.87 558.53 0.0M
2022-12-30 557.96 563.96 557.96 562.59 0.0M
2022-12-29 564.10 565.36 555.81 555.81 0.0M
2022-12-28 562.58 564.26 560.61 563.23 0.0M
2022-12-24 558.53 561.67 556.54 561.67 0.0M
2022-12-23 559.99 559.99 550.63 558.46 0.0M
2022-12-22 558.80 563.25 558.80 562.29 0.0M
2022-12-21 554.68 557.56 553.47 555.52 0.0M
2022-12-20 557.39 559.72 552.11 554.96 0.0M
2022-12-17 559.62 559.64 553.17 557.15 0.0M
2022-12-16 571.08 571.08 561.51 562.90 0.0M
2022-12-15 579.75 582.87 573.64 575.81 0.0M
2022-12-14 586.11 587.76 576.59 579.61 0.0M
2022-12-13 569.06 575.76 568.51 575.76 0.0M
2022-12-10 571.99 573.06 568.33 568.55 0.0M
2022-12-09 571.34 573.70 570.53 572.49 0.0M
2022-12-08 569.72 572.91 568.50 569.89 0.0M
2022-12-07 574.43 574.93 566.74 570.03 0.0M
2022-12-06 579.75 579.75 573.42 574.43 0.0M
2022-12-03 579.47 586.01 577.94 584.84 0.0M
2022-12-02 584.21 585.27 580.01 582.57 0.0M
2022-12-01 571.52 581.58 566.88 581.39 0.0M
2022-11-30 570.58 572.04 568.60 571.06 0.0M
2022-11-29 577.48 577.75 570.04 570.84 0.0M
2022-11-26 580.86 580.86 579.09 580.03 0.0M
2022-11-24 577.73 579.32 576.48 578.70 0.0M
2022-11-23 573.47 577.69 573.09 577.61 0.0M
2022-11-22 567.78 572.01 566.91 571.27 0.0M
2022-11-19 568.99 569.23 564.63 568.06 0.0M
2022-11-18 562.47 563.50 557.80 563.50 0.0M
2022-11-17 568.52 569.74 565.44 565.99 0.0M
2022-11-16 570.26 572.47 564.71 569.38 0.0M
2022-11-15 568.72 573.36 564.96 564.96 0.0M
2022-11-12 566.56 570.36 564.43 569.07 0.0M
2022-11-11 555.25 564.90 553.45 564.49 0.0M
2022-11-10 545.60 547.60 538.58 539.27 0.0M
2022-11-09 545.34 551.39 542.86 547.13 0.0M
2022-11-08 541.22 544.60 539.13 544.17 0.0M
2022-11-05 536.39 541.09 531.48 538.89 0.0M
2022-11-04 525.67 533.38 524.80 530.20 0.0M
2022-11-03 541.12 546.29 531.07 531.07 0.0M
2022-11-02 545.33 546.40 539.26 542.41 0.0M
2022-11-01 543.38 546.69 542.69 543.57 0.0M
2022-10-29 535.06 545.99 535.06 545.83 0.0M
2022-10-28 535.10 538.91 533.69 534.14 0.0M
2022-10-27 533.37 537.45 530.45 533.02 0.0M
2022-10-26 521.96 530.44 521.89 530.07 0.0M
2022-10-25 520.06 524.66 517.97 522.84 0.0M
2022-10-22 504.92 517.45 504.92 516.76 0.0M
2022-10-21 512.25 514.71 504.39 505.22 0.0M
2022-10-20 514.89 516.11 509.25 512.26 0.0M
2022-10-19 518.31 520.66 513.23 516.85 0.0M
2022-10-18 505.67 511.37 505.67 509.49 0.0M
2022-10-15 512.31 514.47 498.85 499.10 0.0M
2022-10-14 489.37 511.81 488.49 509.75 0.0M
2022-10-13 501.93 503.42 497.56 497.56 0.0M
2022-10-12 499.70 507.37 499.07 502.36 0.0M
2022-10-11 502.11 503.56 497.74 500.76 0.0M
2022-10-08 508.45 508.45 497.90 500.27 0.0M
2022-10-07 515.97 518.43 510.65 511.08 0.0M
2022-10-06 516.09 520.65 512.41 517.46 0.0M
2022-10-05 512.75 519.99 512.75 519.98 0.0M
2022-10-04 498.52 509.29 497.64 507.10 0.0M
2022-10-01 499.77 501.95 492.81 492.96 0.0M
2022-09-30 505.21 505.24 496.73 499.25 0.0M
2022-09-29 501.97 510.34 500.61 508.00 0.0M
2022-09-28 505.74 508.66 497.11 499.34 0.0M
2022-09-27 506.88 509.16 500.98 502.66 0.0M
2022-09-24 510.08 510.11 502.59 508.43 0.0M
2022-09-23 519.25 519.29 514.41 514.41 0.0M
2022-09-22 529.52 532.05 519.11 519.11 0.0M
2022-09-21 529.83 529.83 522.42 525.88 0.0M
2022-09-20 525.69 533.76 525.66 533.76 0.0M
2022-09-17 526.99 529.10 525.62 528.87 0.0M
2022-09-16 538.06 539.42 530.73 531.50 0.0M
2022-09-15 541.47 542.41 535.52 539.10 0.0M
2022-09-14 553.38 553.38 540.16 541.50 0.0M
2022-09-13 559.50 561.83 558.63 560.52 0.0M
2022-09-10 553.69 558.69 553.52 557.15 0.0M
2022-09-09 546.39 551.67 545.13 551.67 0.0M
2022-09-08 538.28 550.15 538.19 549.96 0.0M
2022-09-07 540.89 542.35 536.93 538.30 0.0M
2022-09-03 547.79 550.66 537.71 539.07 0.0M
2022-09-02 539.96 543.56 536.91 543.56 0.0M
2022-09-01 546.77 548.48 542.14 542.14 0.0M
2022-08-31 552.84 552.84 545.23 546.15 0.0M
2022-08-30 550.20 555.05 549.23 551.80 0.0M
2022-08-27 570.31 570.40 553.28 553.28 0.0M
2022-08-26 564.84 569.70 564.72 569.70 0.0M
2022-08-25 561.96 564.91 561.35 563.53 0.0M
2022-08-24 563.24 565.12 561.39 562.38 0.0M
2022-08-23 568.58 568.58 562.99 563.66 0.0M
2022-08-20 576.82 576.82 572.00 573.14 0.0M
2022-08-19 578.17 579.08 576.12 578.42 0.0M
2022-08-18 577.44 580.20 576.38 578.08 0.0M
2022-08-17 578.07 583.43 578.07 581.27 0.0M
2022-08-16 573.50 578.62 572.76 578.24 0.0M
2022-08-13 568.51 575.90 568.51 575.80 0.0M
2022-08-12 568.01 572.37 566.76 567.31 0.0M
2022-08-11 562.72 566.05 562.72 565.55 0.0M
2022-08-10 558.05 558.35 554.78 556.06 0.0M
2022-08-09 559.01 561.75 557.19 557.99 0.0M
2022-08-06 551.64 555.55 551.60 555.55 0.0M
2022-08-05 555.65 556.41 553.73 554.11 0.0M
2022-08-04 552.59 556.39 550.81 555.09 0.0M
2022-08-03 555.73 558.11 551.80 551.91 0.0M
2022-08-02 555.75 558.22 554.17 557.19 0.0M
2022-07-30 553.04 558.33 552.19 557.21 0.0M
2022-07-29 546.87 553.68 543.88 553.11 0.0M
2022-07-28 539.70 547.54 538.49 545.98 0.0M
2022-07-27 539.44 540.88 537.82 540.37 0.0M
2022-07-26 539.17 541.47 538.09 540.91 0.0M
2022-07-23 540.35 541.79 535.82 538.66 0.0M
2022-07-22 532.74 537.80 531.85 537.74 0.0M
2022-07-21 533.10 535.29 531.07 533.94 0.0M
2022-07-20 525.28 533.85 525.28 533.41 0.0M
2022-07-19 528.79 529.10 521.04 522.17 0.0M
2022-07-16 524.70 526.94 523.16 526.64 0.0M
2022-07-15 516.25 520.77 514.36 520.32 0.0M
2022-07-14 520.47 525.43 518.35 522.78 0.0M
2022-07-13 526.80 530.78 523.22 525.03 0.0M
2022-07-12 527.09 529.43 526.36 527.33 0.0M
2022-07-09 531.91 531.91 527.92 528.60 0.0M
2022-07-08 531.13 532.50 528.91 531.83 0.0M
2022-07-07 527.50 531.13 524.93 528.42 0.0M
2022-07-06 524.68 526.64 517.35 526.64 0.0M
2022-07-02 523.59 530.82 521.72 530.30 0.0M
2022-07-01 521.13 526.44 518.56 523.39 0.0M
2022-06-30 527.42 527.42 523.53 525.70 0.0M
2022-06-29 535.57 538.55 526.40 526.47 0.0M
2022-06-28 534.00 535.31 531.73 533.59 0.0M
2022-06-25 522.77 533.63 522.77 533.63 0.0M
2022-06-24 515.78 519.71 513.84 519.21 0.0M
2022-06-23 508.85 517.86 508.75 514.02 0.0M
2022-06-22 509.47 514.70 508.80 513.19 0.0M
2022-06-18 504.93 508.31 500.20 503.76 0.0M
2022-06-17 508.97 508.97 502.21 504.60 0.0M
2022-06-16 518.44 523.22 511.78 517.54 0.0M
2022-06-15 520.57 522.08 511.29 514.66 0.0M
2022-06-14 527.14 527.14 517.75 519.79 0.0M
2022-06-11 539.46 540.45 535.14 535.72 0.0M
2022-06-10 554.89 557.31 546.52 546.52 0.0M
2022-06-09 559.32 561.39 555.98 556.21 0.0M
2022-06-08 555.39 563.18 554.56 562.89 0.0M
2022-06-07 559.97 562.88 559.10 559.11 0.0M
2022-06-04 558.95 559.38 556.09 556.74 0.0M
2022-06-03 555.52 561.00 550.72 561.00 0.0M
2022-06-02 560.48 561.17 549.87 553.42 0.0M
2022-06-01 561.68 563.86 556.60 560.22 0.0M
2022-05-28 558.57 565.94 558.57 565.94 0.0M
2022-05-27 551.74 558.31 551.74 556.25 0.0M
2022-05-26 544.82 549.64 543.99 548.44 0.0M
2022-05-25 543.36 547.00 537.11 546.17 0.0M
2022-05-24 541.50 545.15 539.33 543.86 0.0M
2022-05-21 537.88 539.24 526.55 536.64 0.0M
2022-05-20 534.08 539.99 530.60 535.18 0.0M
2022-05-19 557.11 557.11 537.77 538.75 0.0M
2022-05-18 559.54 562.72 557.31 562.72 0.0M
2022-05-17 554.42 558.45 550.39 555.63 0.0M
2022-05-14 550.44 556.02 549.85 554.91 0.0M
2022-05-13 543.18 548.51 540.35 547.86 0.0M
2022-05-12 548.63 554.56 543.73 544.12 0.0M
2022-05-11 558.28 558.84 544.29 548.06 0.0M
2022-05-10 554.08 557.78 550.90 552.48 0.0M
2022-05-07 559.41 561.58 553.49 560.15 0.0M
2022-05-06 572.20 572.74 557.45 561.50 0.0M
2022-05-05 561.14 576.31 560.10 575.75 0.0M
2022-05-04 557.44 563.85 556.10 559.37 0.0M
2022-05-03 560.28 562.29 547.22 555.83 0.0M
2022-04-30 573.98 573.98 557.82 558.65 0.0M
2022-04-29 572.02 577.96 567.74 576.60 0.0M
2022-04-28 570.38 577.63 569.98 571.89 0.0M
2022-04-27 577.14 579.75 568.87 568.87 0.0M
2022-04-26 574.85 578.98 565.89 577.89 0.0M
2022-04-23 590.04 590.39 577.00 577.28 0.0M
2022-04-22 597.69 600.11 590.91 591.33 0.0M
2022-04-21 591.70 596.45 591.70 594.82 0.0M
2022-04-20 580.66 588.55 580.27 587.98 0.0M
2022-04-19 581.97 584.13 577.93 579.72 0.0M
2022-04-15 587.15 588.49 582.24 582.40 0.0M
2022-04-14 582.30 585.34 580.48 585.03 0.0M
2022-04-13 583.99 588.06 580.43 581.97 0.0M
2022-04-12 588.48 588.49 582.21 582.56 0.0M
2022-04-09 587.77 590.03 586.03 587.94 0.0M
2022-04-08 581.86 587.85 579.86 586.39 0.0M
2022-04-07 577.82 582.87 576.66 582.66 0.0M
2022-04-06 581.35 585.50 578.86 579.89 0.0M
2022-04-05 580.77 581.63 576.99 581.31 0.0M
2022-04-02 579.09 582.23 577.18 582.23 0.0M
2022-04-01 583.23 584.84 577.40 577.40 0.0M
2022-03-31 585.10 585.30 582.24 584.59 0.0M
2022-03-30 582.65 585.40 580.65 585.40 0.0M
2022-03-29 577.25 579.17 574.35 579.17 0.0M
2022-03-26 574.07 577.91 573.86 577.91 0.0M
2022-03-25 569.30 572.51 568.78 572.51 0.0M
2022-03-24 572.90 572.90 567.59 567.71 0.0M
2022-03-23 572.31 573.64 570.93 572.83 0.0M
2022-03-22 570.63 573.14 567.39 569.86 0.0M
2022-03-19 566.00 569.51 562.72 568.88 0.0M
2022-03-18 559.88 567.11 559.55 567.11 0.0M
2022-03-17 559.19 562.24 552.13 561.11 0.0M
2022-03-16 551.39 556.84 550.72 556.14 0.0M
2022-03-15 550.69 554.66 546.86 548.83 0.0M
2022-03-12 553.81 555.63 546.48 546.67 0.0M
2022-03-11 549.26 552.03 546.65 551.40 0.0M
2022-03-10 554.53 557.42 552.30 553.44 0.0M
2022-03-09 554.59 558.59 546.29 546.45 0.0M
2022-03-08 563.00 563.00 553.16 553.16 0.0M
2022-03-05 559.01 563.42 556.33 563.34 0.0M
2022-03-04 563.97 566.04 559.55 563.58 0.0M
2022-03-03 552.38 562.59 552.31 560.70 0.0M
2022-03-02 557.39 559.07 546.98 549.51 0.0M
2022-03-01 554.19 558.96 551.32 556.86 0.0M
2022-02-26 547.67 560.83 547.67 560.83 0.0M
2022-02-25 535.55 545.78 533.98 545.09 0.0M
2022-02-24 554.51 555.31 545.18 545.48 0.0M
2022-02-23 556.52 556.63 549.01 552.06 0.0M
2022-02-19 557.28 559.44 554.07 556.30 0.0M
2022-02-18 560.67 560.80 556.13 556.78 0.0M
2022-02-17 563.06 565.59 559.98 564.21 0.0M
2022-02-16 562.19 565.69 560.78 563.01 0.0M
2022-02-15 562.66 562.77 554.70 558.22 0.0M
2022-02-12 567.61 570.31 560.74 562.13 0.0M
2022-02-11 572.79 576.67 565.30 567.68 0.0M
2022-02-10 574.33 577.31 574.23 576.52 0.0M
2022-02-09 567.69 571.44 566.22 570.45 0.0M
2022-02-08 568.68 570.56 566.29 567.02 0.0M
2022-02-05 570.36 572.30 564.51 567.48 0.0M
2022-02-04 577.12 579.07 573.28 573.96 0.0M
2022-02-03 574.45 579.39 573.69 578.89 0.0M
2022-02-02 572.34 574.87 568.80 574.31 0.0M
2022-02-01 562.93 571.64 562.93 571.61 0.0M
2022-01-29 558.37 566.35 553.29 566.35 0.0M
2022-01-28 565.23 569.83 557.95 560.23 0.0M
2022-01-27 564.75 570.24 555.88 559.41 0.0M
2022-01-26 564.58 569.01 556.03 564.86 0.0M
2022-01-25 563.20 570.49 553.56 569.45 0.0M
2022-01-22 572.80 575.98 567.56 568.29 0.0M
2022-01-21 581.19 585.37 572.90 573.34 0.0M
2022-01-20 585.97 587.27 580.41 580.66 0.0M
2022-01-19 585.76 585.76 580.99 584.21 0.0M
2022-01-15 588.87 590.32 585.49 589.88 0.0M
2022-01-14 594.09 596.20 591.39 592.51 0.0M
2022-01-13 594.44 594.95 591.56 593.38 0.0M
2022-01-12 590.38 593.15 585.83 593.15 0.0M
2022-01-11 592.01 592.59 586.43 589.85 0.0M
2022-01-08 593.59 595.64 592.93 594.26 0.0M
2022-01-07 597.17 597.17 593.57 593.94 0.0M
2022-01-06 599.51 603.67 595.60 595.60 0.0M
2022-01-05 593.42 599.22 593.42 597.66 0.0M
2022-01-04 595.06 595.30 587.82 591.61 0.0M
2022-01-01 593.09 596.60 593.00 594.91 0.0M