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
2024-12-31 644.70 644.80 640.04 642.98 0.0M
2024-12-28 649.26 652.35 646.71 648.47 0.0M
2024-12-27 650.21 652.74 649.76 651.80 0.0M
2024-12-25 646.99 651.73 646.71 651.73 0.0M
2024-12-24 647.11 647.97 642.99 647.60 0.0M
2024-12-21 642.02 651.91 642.02 648.64 0.0M
2024-12-20 647.38 649.79 642.56 642.81 0.0M
2024-12-19 660.49 662.37 646.29 646.58 0.0M
2024-12-18 662.96 665.50 661.24 662.12 0.0M
2024-12-17 668.94 671.72 665.75 665.89 0.0M
2024-12-14 671.07 671.60 668.36 669.77 0.0M
2024-12-13 673.28 674.05 671.81 672.09 0.0M
2024-12-12 677.71 678.27 672.94 673.35 0.0M
2024-12-11 677.47 679.50 673.10 676.74 0.0M
2024-12-10 681.74 683.02 679.02 679.44 0.0M
2024-12-07 684.04 684.83 679.74 680.02 0.0M
2024-12-06 683.13 684.23 681.44 682.42 0.0M
2024-12-05 684.89 684.91 682.68 683.61 0.0M
2024-12-04 690.96 690.96 685.74 686.42 0.0M
2024-12-03 692.24 692.24 687.22 689.85 0.0M
2024-11-30 690.52 692.83 690.52 691.51 0.0M
2024-11-28 691.55 693.50 690.20 690.44 0.0M
2024-11-27 689.94 689.98 686.74 689.39 0.0M
2024-11-26 686.67 689.96 686.67 688.82 0.0M
2024-11-23 681.72 683.88 681.40 683.40 0.0M
2024-11-22 673.74 679.92 672.08 679.71 0.0M
2024-11-21 671.04 672.73 668.80 672.73 0.0M
2024-11-20 672.44 673.79 669.34 672.28 0.0M
2024-11-19 673.54 676.28 672.63 675.31 0.0M
2024-11-16 675.39 676.48 672.57 673.21 0.0M
2024-11-15 679.84 680.15 675.26 675.75 0.0M
2024-11-14 678.62 681.15 678.23 680.09 0.0M
2024-11-13 682.84 683.22 677.98 677.98 0.0M
2024-11-12 682.04 686.22 681.88 682.91 0.0M
2024-11-09 677.92 682.75 677.73 681.11 0.0M
2024-11-08 679.70 680.21 677.76 677.77 0.0M
2024-11-07 682.71 682.71 675.05 678.25 0.0M
2024-11-06 664.37 671.72 663.77 671.72 0.0M
2024-11-05 666.45 669.32 663.99 665.43 0.0M
2024-11-02 665.51 668.19 664.12 664.77 0.0M
2024-11-01 666.61 668.91 663.31 663.31 0.0M
2024-10-31 669.25 671.72 668.76 668.94 0.0M
2024-10-30 671.23 673.16 669.64 669.64 0.0M
2024-10-29 673.06 676.24 673.06 674.96 0.0M
2024-10-26 677.64 677.99 670.36 670.71 0.0M
2024-10-25 677.86 678.73 675.46 676.00 0.0M
2024-10-24 676.82 678.49 675.12 677.30 0.0M
2024-10-23 680.87 680.92 676.51 678.97 0.0M
2024-10-22 689.44 689.60 684.11 684.54 0.0M
2024-10-19 689.58 690.18 687.60 690.18 0.0M
2024-10-18 689.99 690.08 686.95 688.43 0.0M
2024-10-17 685.95 689.23 685.44 688.75 0.0M
2024-10-16 687.01 691.36 685.24 685.58 0.0M
2024-10-15 681.35 685.57 680.20 685.33 0.0M
2024-10-12 677.06 681.48 677.06 681.37 0.0M
2024-10-11 676.95 677.61 674.41 675.68 0.0M
2024-10-10 673.48 677.73 673.05 676.86 0.0M
2024-10-09 673.62 673.95 671.36 673.45 0.0M
2024-10-08 676.33 676.33 671.15 672.54 0.0M
2024-10-05 676.60 677.19 673.60 677.00 0.0M
2024-10-04 679.20 679.25 674.21 675.20 0.0M
2024-10-03 680.28 680.81 678.57 680.08 0.0M
2024-10-02 682.97 683.05 679.88 681.88 0.0M
2024-10-01 682.76 683.00 679.48 682.77 0.0M
2024-09-28 680.83 685.03 680.83 681.37 0.0M
2024-09-27 676.45 679.53 676.45 679.12 0.0M
2024-09-26 679.63 679.76 674.58 674.71 0.0M
2024-09-25 678.01 679.72 677.45 678.50 0.0M
2024-09-24 673.94 677.32 673.70 677.24 0.0M
2024-09-21 674.74 674.74 671.03 673.23 0.0M
2024-09-20 676.33 676.80 673.51 675.06 0.0M
2024-09-19 673.33 676.15 671.35 671.70 0.0M
2024-09-18 674.36 676.10 672.54 673.24 0.0M
2024-09-17 674.15 674.83 671.70 674.29 0.0M
2024-09-14 667.26 671.03 667.26 670.60 0.0M
2024-09-13 658.20 666.18 654.89 666.18 0.0M
2024-09-12 665.20 665.20 654.07 663.30 0.0M
2024-09-11 664.93 665.56 662.84 665.22 0.0M
2024-09-10 659.80 665.83 659.28 664.20 0.0M
2024-09-07 661.16 663.40 657.07 657.54 0.0M
2024-09-06 666.18 666.18 658.61 660.71 0.0M
2024-09-05 665.10 667.26 662.77 665.08 0.0M
2024-09-04 666.15 668.05 663.56 665.33 0.0M
2024-08-31 664.51 668.23 662.54 668.14 0.0M
2024-08-30 662.75 665.80 660.04 663.21 0.0M
2024-08-29 662.12 663.62 659.20 661.27 0.0M
2024-08-28 663.16 663.16 660.66 662.07 0.0M
2024-08-27 663.31 665.57 662.18 662.69 0.0M
2024-08-24 658.58 661.44 658.23 661.26 0.0M
2024-08-23 657.42 657.96 654.41 656.69 0.0M
2024-08-22 654.51 656.86 654.08 656.60 0.0M
2024-08-21 652.45 653.03 651.27 651.82 0.0M
2024-08-20 650.31 653.02 650.24 652.71 0.0M
2024-08-17 646.66 649.66 646.44 649.66 0.0M
2024-08-16 646.43 648.05 644.71 647.23 0.0M
2024-08-15 640.10 642.99 640.10 642.09 0.0M
2024-08-14 636.74 640.63 635.71 640.50 0.0M
2024-08-13 641.32 641.32 635.26 636.17 0.0M
2024-08-10 639.37 641.25 636.33 640.78 0.0M
2024-08-09 634.52 640.59 634.45 640.09 0.0M
2024-08-08 639.18 644.11 633.58 633.73 0.0M
2024-08-07 633.95 642.85 633.69 636.98 0.0M
2024-08-06 639.94 640.05 631.37 633.09 0.0M
2024-08-03 647.72 647.96 637.29 645.05 0.0M
2024-08-02 650.42 651.56 644.04 647.48 0.0M
2024-08-01 648.28 650.79 645.57 646.88 0.0M
2024-07-31 643.78 647.82 642.76 646.60 0.0M
2024-07-30 643.97 645.56 641.40 644.39 0.0M
2024-07-27 638.59 645.45 638.59 643.69 0.0M
2024-07-26 634.64 642.70 633.37 636.40 0.0M
2024-07-25 635.11 635.70 632.05 633.04 0.0M
2024-07-24 637.81 638.12 635.07 635.58 0.0M
2024-07-23 636.10 636.87 632.65 636.87 0.0M
2024-07-20 639.43 639.64 633.67 635.15 0.0M
2024-07-19 641.35 645.71 638.47 638.72 0.0M
2024-07-18 638.76 643.74 638.56 642.44 0.0M
2024-07-17 630.46 638.14 630.43 638.14 0.0M
2024-07-16 630.32 632.94 629.15 629.44 0.0M
2024-07-13 628.62 632.49 628.61 630.29 0.0M
2024-07-12 620.31 627.37 620.31 626.23 0.0M
2024-07-11 614.04 619.10 613.52 619.10 0.0M
2024-07-10 614.61 615.39 612.78 612.99 0.0M
2024-07-09 616.59 617.59 614.13 615.57 0.0M
2024-07-06 613.84 615.68 611.33 615.35 0.0M
2024-07-04 615.03 616.54 614.05 614.66 0.0M
2024-07-03 612.76 614.81 612.04 614.81 0.0M
2024-07-02 619.78 621.37 612.34 612.74 0.0M
2024-06-29 619.55 621.31 616.49 618.51 0.0M
2024-06-28 620.12 620.44 617.27 619.13 0.0M
2024-06-27 618.48 619.85 617.05 619.39 0.0M
2024-06-26 626.38 626.46 619.67 620.93 0.0M
2024-06-25 625.89 630.33 625.13 628.19 0.0M
2024-06-22 625.00 625.38 623.25 624.96 0.0M
2024-06-21 621.47 625.35 621.12 624.01 0.0M
2024-06-19 621.58 622.92 620.38 621.87 0.0M
2024-06-18 614.37 621.38 613.82 621.02 0.0M
2024-06-15 616.64 616.81 611.77 616.03 0.0M
2024-06-14 619.10 619.94 615.79 619.75 0.0M
2024-06-13 622.62 623.51 619.41 620.53 0.0M
2024-06-12 618.62 618.71 615.47 618.71 0.0M
2024-06-11 620.47 621.43 618.22 620.78 0.0M
2024-06-08 620.40 624.34 619.86 621.44 0.0M
2024-06-07 622.61 623.74 621.10 622.53 0.0M
2024-06-06 622.32 622.71 618.91 622.71 0.0M
2024-06-05 621.63 623.76 620.78 622.27 0.0M
2024-06-04 625.99 626.83 619.82 623.08 0.0M
2024-06-01 615.56 625.99 615.45 625.99 0.0M
2024-05-31 612.39 615.40 612.27 615.40 0.0M
2024-05-30 614.39 614.78 611.82 612.04 0.0M
2024-05-29 623.97 624.31 617.55 618.59 0.0M
2024-05-25 624.89 626.18 623.76 625.19 0.0M
2024-05-24 630.54 630.54 622.59 623.71 0.0M
2024-05-23 631.60 634.41 630.91 632.17 0.0M
2024-05-22 635.52 635.82 632.95 633.89 0.0M
2024-05-21 638.11 638.11 635.16 635.69 0.0M
2024-05-18 637.76 638.63 636.34 638.63 0.0M
2024-05-17 637.18 638.11 635.72 636.90 0.0M
2024-05-16 635.84 636.20 634.55 635.24 0.0M
2024-05-15 636.08 636.56 632.13 634.13 0.0M
2024-05-14 636.22 638.31 634.00 634.29 0.0M
2024-05-11 634.53 635.70 633.95 635.25 0.0M
2024-05-10 629.01 633.36 628.65 633.36 0.0M
2024-05-09 627.81 628.86 626.99 628.45 0.0M
2024-05-08 627.89 629.12 627.48 628.75 0.0M
2024-05-07 625.90 625.90 623.15 625.22 0.0M
2024-05-04 623.91 624.23 620.83 622.99 0.0M
2024-05-03 620.04 622.32 617.86 620.99 0.0M
2024-05-02 617.85 623.20 616.13 618.23 0.0M
2024-05-01 620.62 620.93 617.43 617.46 0.0M
2024-04-30 620.30 622.05 620.12 621.98 0.0M
2024-04-27 620.27 621.51 618.95 618.95 0.0M
2024-04-26 621.73 621.92 617.14 620.55 0.0M
2024-04-25 621.23 624.06 619.67 623.61 0.0M
2024-04-24 623.26 624.90 622.37 623.45 0.0M
2024-04-23 619.84 625.09 619.65 622.40 0.0M
2024-04-20 615.74 619.15 615.61 619.03 0.0M
2024-04-19 615.47 616.92 613.02 614.89 0.0M
2024-04-18 613.63 614.60 610.70 612.86 0.0M
2024-04-17 614.33 614.44 611.76 612.12 0.0M
2024-04-16 622.34 623.29 613.65 614.77 0.0M
2024-04-13 622.94 623.06 616.54 617.56 0.0M
2024-04-12 628.54 628.62 623.67 624.63 0.0M
2024-04-11 629.92 629.92 626.11 627.69 0.0M
2024-04-10 633.95 634.65 629.80 634.54 0.0M
2024-04-09 632.38 634.21 632.02 632.33 0.0M
2024-04-06 628.59 632.37 628.58 631.88 0.0M
2024-04-05 638.08 638.08 628.19 628.55 0.0M
2024-04-04 635.39 635.39 633.33 634.24 0.0M
2024-04-03 637.11 637.28 634.24 635.35 0.0M
2024-04-02 638.73 638.94 638.15 638.94 0.0M
2024-03-29 641.76 643.08 641.02 642.45 0.0M
2024-03-28 633.77 640.09 633.77 640.09 0.0M
2024-03-27 631.32 632.12 630.30 630.41 0.0M
2024-03-26 632.79 633.79 629.78 630.18 0.0M
2024-03-23 635.64 635.68 631.78 632.28 0.0M
2024-03-22 632.44 635.63 631.54 634.72 0.0M
2024-03-21 628.80 631.75 627.86 631.35 0.0M
2024-03-20 626.75 629.10 626.16 629.10 0.0M
2024-03-19 626.45 628.64 625.38 625.85 0.0M
2024-03-16 623.55 625.51 623.48 625.50 0.0M
2024-03-15 629.38 629.42 622.67 625.09 0.0M
2024-03-14 629.33 629.93 627.63 628.71 0.0M
2024-03-13 627.07 628.19 625.47 627.32 0.0M
2024-03-12 623.83 625.06 621.78 625.00 0.0M
2024-03-09 623.32 624.92 622.53 622.90 0.0M
2024-03-08 622.69 623.40 621.92 622.94 0.0M
2024-03-07 619.59 620.89 618.16 619.63 0.0M
2024-03-06 618.33 619.53 614.84 616.04 0.0M
2024-03-05 617.25 618.85 616.56 618.01 0.0M
2024-03-02 616.67 617.79 614.74 617.75 0.0M
2024-03-01 617.33 617.98 615.18 616.73 0.0M
2024-02-29 613.52 615.34 612.52 614.19 0.0M
2024-02-28 612.50 613.26 611.05 613.00 0.0M
2024-02-27 613.47 614.10 611.44 611.56 0.0M
2024-02-24 612.66 614.91 611.99 614.12 0.0M
2024-02-23 608.04 612.41 607.54 611.60 0.0M
2024-02-22 606.22 607.86 605.04 607.86 0.0M
2024-02-21 605.25 607.07 604.12 604.91 0.0M
2024-02-17 605.93 608.39 604.33 605.47 0.0M
2024-02-16 601.43 606.63 601.43 606.27 0.0M
2024-02-15 600.89 601.47 598.26 601.47 0.0M
2024-02-14 603.91 603.91 595.69 598.82 0.0M
2024-02-13 604.57 607.64 603.43 606.75 0.0M
2024-02-10 603.94 603.94 601.12 603.19 0.0M
2024-02-09 604.78 604.78 600.79 603.62 0.0M
2024-02-08 605.81 606.12 604.03 604.71 0.0M
2024-02-07 599.63 603.37 598.87 602.57 0.0M
2024-02-06 602.21 602.21 597.70 598.45 0.0M
2024-02-03 607.90 608.35 603.24 605.79 0.0M
2024-02-02 600.72 607.35 598.39 607.35 0.0M
2024-02-01 608.65 608.65 601.40 602.05 0.0M
2024-01-31 603.94 607.58 602.60 607.58 0.0M
2024-01-30 602.55 605.27 600.70 605.27 0.0M
2024-01-27 603.07 603.23 600.76 602.67 0.0M
2024-01-26 597.40 602.02 596.73 602.02 0.0M
2024-01-25 599.96 600.86 593.86 594.76 0.0M
2024-01-24 599.91 600.48 597.30 600.27 0.0M
2024-01-23 596.84 599.74 596.84 599.04 0.0M
2024-01-20 596.78 599.02 593.64 598.87 0.0M
2024-01-19 594.54 596.85 592.03 596.85 0.0M
2024-01-18 595.64 598.01 593.20 595.01 0.0M
2024-01-17 601.06 601.06 596.72 598.96 0.0M
2024-01-13 603.98 604.32 600.27 602.27 0.0M
2024-01-12 601.80 601.80 598.06 601.44 0.0M
2024-01-11 600.45 602.65 600.36 602.47 0.0M
2024-01-10 600.13 601.20 598.85 601.20 0.0M
2024-01-09 598.40 603.60 597.66 603.60 0.0M
2024-01-06 597.54 600.57 595.99 599.28 0.0M
2024-01-05 597.88 600.88 597.65 598.93 0.0M
2024-01-04 603.74 603.74 598.19 599.32 0.0M
2024-01-03 602.18 605.97 601.76 605.43 0.0M