CBOE S

SPRS04
🏛️ 미국 →
2,670.16
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
2021-12-31 2,122.91 2,122.91 2,122.08 2,122.08 0.0M
2021-12-30 2,122.01 2,122.91 2,122.01 2,122.91 0.0M
2021-12-29 2,123.47 2,123.47 2,122.01 2,122.01 0.0M
2021-12-28 2,118.38 2,123.47 2,118.38 2,123.47 0.0M
2021-12-25 2,114.71 2,118.38 2,114.71 2,118.38 0.0M
2021-12-24 2,114.71 2,118.38 2,114.71 2,118.38 0.0M
2021-12-23 2,111.13 2,114.71 2,111.13 2,114.71 0.0M
2021-12-22 2,104.51 2,111.13 2,104.51 2,111.13 0.0M
2021-12-21 2,106.99 2,106.99 2,104.51 2,104.51 0.0M
2021-12-18 2,110.91 2,110.91 2,106.99 2,106.99 0.0M
2021-12-17 2,114.88 2,114.88 2,110.91 2,110.91 0.0M
2021-12-16 2,108.24 2,114.88 2,108.24 2,114.88 0.0M
2021-12-15 2,110.86 2,110.86 2,108.24 2,108.24 0.0M
2021-12-14 2,113.76 2,113.76 2,110.86 2,110.86 0.0M
2021-12-11 2,109.72 2,113.76 2,109.72 2,113.76 0.0M
2021-12-10 2,111.94 2,111.94 2,109.72 2,109.72 0.0M
2021-12-09 2,111.00 2,111.94 2,111.00 2,111.94 0.0M
2021-12-08 2,100.67 2,111.00 2,100.67 2,111.00 0.0M
2021-12-07 2,092.20 2,100.67 2,092.20 2,100.67 0.0M
2021-12-04 2,099.32 2,099.32 2,092.20 2,092.20 0.0M
2021-12-03 2,092.58 2,099.32 2,092.58 2,099.32 0.0M
2021-12-02 2,100.57 2,100.57 2,092.58 2,092.58 0.0M
2021-12-01 2,108.42 2,108.42 2,100.57 2,100.57 0.0M
2021-11-30 2,095.28 2,108.42 2,095.28 2,108.42 0.0M
2021-11-27 2,111.89 2,111.89 2,095.28 2,095.28 0.0M
2021-11-26 2,112.29 2,112.29 2,111.89 2,111.89 0.0M
2021-11-25 2,112.29 2,112.29 2,111.89 2,111.89 0.0M
2021-11-24 2,109.95 2,112.29 2,109.95 2,112.29 0.0M
2021-11-23 2,109.71 2,109.95 2,109.71 2,109.95 0.0M
2021-11-20 2,111.58 2,111.58 2,109.71 2,109.71 0.0M
2021-11-19 2,110.73 2,111.58 2,110.73 2,111.58 0.0M
2021-11-18 2,112.28 2,112.28 2,110.73 2,110.73 0.0M
2021-11-17 2,111.96 2,112.28 2,111.96 2,112.28 0.0M
2021-11-16 2,111.50 2,111.96 2,111.50 2,111.96 0.0M
2021-11-13 2,108.18 2,111.50 2,108.18 2,111.50 0.0M
2021-11-12 2,106.70 2,108.18 2,106.70 2,108.18 0.0M
2021-11-11 2,108.70 2,108.70 2,106.70 2,106.70 0.0M
2021-11-10 2,109.52 2,109.52 2,108.70 2,108.70 0.0M
2021-11-09 2,110.14 2,110.14 2,109.52 2,109.52 0.0M
2021-11-06 2,109.36 2,110.14 2,109.36 2,110.14 0.0M
2021-11-05 2,108.88 2,109.36 2,108.88 2,109.36 0.0M
2021-11-04 2,107.36 2,108.88 2,107.36 2,108.88 0.0M
2021-11-03 2,106.64 2,107.36 2,106.64 2,107.36 0.0M
2021-11-02 2,104.47 2,106.64 2,104.47 2,106.64 0.0M
2021-10-30 2,103.33 2,104.47 2,103.33 2,104.47 0.0M
2021-10-29 2,101.02 2,103.33 2,101.02 2,103.33 0.0M
2021-10-28 2,103.40 2,103.40 2,101.02 2,101.02 0.0M
2021-10-27 2,103.28 2,103.40 2,103.28 2,103.40 0.0M
2021-10-26 2,100.92 2,103.28 2,100.92 2,103.28 0.0M
2021-10-23 2,101.08 2,101.08 2,100.92 2,100.92 0.0M
2021-10-22 2,099.49 2,101.08 2,099.49 2,101.08 0.0M
2021-10-21 2,098.95 2,099.49 2,098.95 2,099.49 0.0M
2021-10-20 2,095.63 2,098.95 2,095.63 2,098.95 0.0M
2021-10-19 2,093.69 2,095.63 2,093.69 2,095.63 0.0M
2021-10-16 2,091.11 2,093.69 2,091.11 2,093.69 0.0M
2021-10-15 2,082.97 2,091.11 2,082.97 2,091.11 0.0M
2021-10-14 2,079.11 2,082.97 2,079.11 2,082.97 0.0M
2021-10-13 2,078.48 2,079.11 2,078.48 2,079.11 0.0M
2021-10-12 2,082.76 2,082.76 2,078.48 2,078.48 0.0M
2021-10-09 2,082.79 2,082.79 2,082.76 2,082.76 0.0M
2021-10-08 2,079.95 2,082.79 2,079.95 2,082.79 0.0M
2021-10-07 2,077.59 2,079.95 2,077.59 2,079.95 0.0M
2021-10-06 2,072.01 2,077.59 2,072.01 2,077.59 0.0M
2021-10-05 2,078.57 2,078.57 2,072.01 2,072.01 0.0M
2021-10-02 2,072.85 2,078.57 2,072.85 2,078.57 0.0M
2021-10-01 2,077.51 2,077.51 2,072.85 2,072.85 0.0M
2021-09-30 2,075.04 2,077.51 2,075.04 2,077.51 0.0M
2021-09-29 2,086.69 2,086.69 2,075.04 2,075.04 0.0M
2021-09-28 2,087.80 2,087.80 2,086.69 2,086.69 0.0M
2021-09-25 2,086.02 2,087.80 2,086.02 2,087.80 0.0M
2021-09-24 2,079.59 2,086.02 2,079.59 2,086.02 0.0M
2021-09-23 2,072.03 2,079.59 2,072.03 2,079.59 0.0M
2021-09-22 2,071.56 2,072.03 2,071.56 2,072.03 0.0M
2021-09-21 2,080.63 2,080.63 2,071.56 2,071.56 0.0M
2021-09-18 2,086.41 2,086.41 2,080.63 2,080.63 0.0M
2021-09-17 2,088.11 2,088.11 2,086.41 2,086.41 0.0M
2021-09-16 2,083.72 2,088.11 2,083.72 2,088.11 0.0M
2021-09-15 2,086.62 2,086.62 2,083.72 2,083.72 0.0M
2021-09-14 2,083.13 2,086.62 2,083.13 2,086.62 0.0M
2021-09-11 2,085.88 2,085.88 2,083.13 2,083.13 0.0M
2021-09-10 2,089.63 2,089.63 2,085.88 2,085.88 0.0M
2021-09-09 2,089.76 2,089.76 2,089.63 2,089.63 0.0M
2021-09-08 2,091.42 2,091.42 2,089.76 2,089.76 0.0M
2021-09-04 2,090.99 2,091.42 2,090.99 2,091.42 0.0M
2021-09-03 2,090.85 2,090.99 2,090.85 2,090.99 0.0M
2021-09-02 2,090.27 2,090.85 2,090.27 2,090.85 0.0M
2021-09-01 2,089.69 2,090.27 2,089.69 2,090.27 0.0M
2021-08-31 2,087.61 2,089.69 2,087.61 2,089.69 0.0M
2021-08-28 2,083.20 2,087.61 2,083.20 2,087.61 0.0M
2021-08-27 2,087.29 2,087.29 2,083.20 2,083.20 0.0M
2021-08-26 2,086.14 2,087.29 2,086.14 2,087.29 0.0M
2021-08-25 2,085.19 2,086.14 2,085.19 2,086.14 0.0M
2021-08-24 2,080.65 2,085.19 2,080.65 2,085.19 0.0M
2021-08-21 2,075.41 2,080.65 2,075.41 2,080.65 0.0M
2021-08-20 2,074.98 2,075.41 2,074.98 2,075.41 0.0M
2021-08-19 2,080.53 2,080.53 2,074.98 2,074.98 0.0M
2021-08-18 2,084.72 2,084.72 2,080.53 2,080.53 0.0M
2021-08-17 2,083.70 2,084.72 2,083.70 2,084.72 0.0M
2021-08-14 2,083.23 2,083.70 2,083.23 2,083.70 0.0M
2021-08-13 2,082.74 2,083.23 2,082.74 2,083.23 0.0M
2021-08-12 2,080.01 2,082.74 2,080.01 2,082.74 0.0M
2021-08-11 2,080.95 2,080.95 2,080.01 2,080.01 0.0M
2021-08-10 2,080.53 2,080.95 2,080.53 2,080.95 0.0M
2021-08-07 2,079.33 2,080.53 2,079.33 2,080.53 0.0M
2021-08-06 2,076.11 2,079.33 2,076.11 2,079.33 0.0M
2021-08-05 2,077.55 2,077.55 2,076.11 2,076.11 0.0M
2021-08-04 2,073.81 2,077.55 2,073.81 2,077.55 0.0M
2021-08-03 2,075.21 2,075.21 2,073.81 2,073.81 0.0M
2021-07-31 2,076.16 2,076.16 2,075.21 2,075.21 0.0M
2021-07-30 2,074.19 2,076.16 2,074.19 2,076.16 0.0M
2021-07-29 2,073.23 2,074.19 2,073.23 2,074.19 0.0M
2021-07-28 2,076.57 2,076.57 2,073.23 2,073.23 0.0M
2021-07-27 2,075.59 2,076.57 2,075.59 2,076.57 0.0M
2021-07-24 2,072.25 2,075.59 2,072.25 2,075.59 0.0M
2021-07-23 2,071.83 2,072.25 2,071.83 2,072.25 0.0M
2021-07-22 2,067.50 2,071.83 2,067.50 2,071.83 0.0M
2021-07-21 2,059.18 2,067.50 2,059.18 2,067.50 0.0M
2021-07-20 2,066.68 2,066.68 2,059.18 2,059.18 0.0M
2021-07-17 2,071.22 2,071.22 2,066.68 2,066.68 0.0M
2021-07-16 2,073.00 2,073.00 2,071.22 2,071.22 0.0M
2021-07-15 2,072.15 2,073.00 2,072.15 2,073.00 0.0M
2021-07-14 2,074.33 2,074.33 2,072.15 2,072.15 0.0M
2021-07-13 2,072.56 2,074.33 2,072.56 2,074.33 0.0M
2021-07-10 2,066.10 2,072.56 2,066.10 2,072.56 0.0M
2021-07-09 2,070.87 2,070.87 2,066.10 2,066.10 0.0M
2021-07-08 2,069.46 2,070.87 2,069.46 2,070.87 0.0M
2021-07-07 2,070.73 2,070.73 2,069.46 2,069.46 0.0M
2021-07-03 2,067.65 2,070.73 2,067.65 2,070.73 0.0M
2021-07-02 2,067.02 2,067.65 2,067.02 2,067.65 0.0M
2021-07-01 2,065.60 2,067.02 2,065.60 2,067.02 0.0M
2021-06-30 2,066.13 2,066.13 2,065.60 2,065.60 0.0M
2021-06-29 2,065.16 2,066.13 2,065.16 2,066.13 0.0M
2021-06-26 2,064.67 2,065.16 2,064.67 2,065.16 0.0M
2021-06-25 2,061.54 2,064.67 2,061.54 2,064.67 0.0M
2021-06-24 2,060.27 2,061.54 2,060.27 2,061.54 0.0M
2021-06-23 2,058.61 2,060.27 2,058.61 2,060.27 0.0M
2021-06-22 2,047.61 2,058.61 2,047.61 2,058.61 0.0M
2021-06-19 2,055.68 2,055.68 2,047.61 2,047.61 0.0M
2021-06-18 2,055.22 2,055.68 2,055.22 2,055.68 0.0M
2021-06-17 2,058.56 2,058.56 2,055.22 2,055.22 0.0M
2021-06-16 2,059.58 2,059.58 2,058.56 2,058.56 0.0M
2021-06-15 2,057.94 2,059.58 2,057.94 2,059.58 0.0M
2021-06-12 2,057.13 2,057.94 2,057.13 2,057.94 0.0M
2021-06-11 2,054.27 2,057.13 2,054.27 2,057.13 0.0M
2021-06-10 2,052.80 2,054.27 2,052.80 2,054.27 0.0M
2021-06-09 2,053.12 2,053.12 2,052.80 2,052.80 0.0M
2021-06-08 2,052.92 2,053.12 2,052.92 2,053.12 0.0M
2021-06-05 2,048.09 2,052.92 2,048.09 2,052.92 0.0M
2021-06-04 2,050.33 2,050.33 2,048.09 2,048.09 0.0M
2021-06-03 2,050.69 2,050.69 2,050.33 2,050.33 0.0M
2021-06-02 2,051.12 2,051.12 2,050.69 2,050.69 0.0M
2021-05-29 2,051.46 2,051.46 2,051.12 2,051.12 0.0M
2021-05-28 2,047.77 2,051.46 2,047.77 2,051.46 0.0M
2021-05-27 2,043.57 2,047.77 2,043.57 2,047.77 0.0M
2021-05-26 2,054.15 2,054.15 2,043.57 2,043.57 0.0M
2021-05-25 2,039.11 2,054.15 2,039.11 2,054.15 0.0M
2021-05-22 2,038.67 2,039.11 2,038.67 2,039.11 0.0M
2021-05-21 2,030.85 2,038.67 2,030.85 2,038.67 0.0M
2021-05-20 2,035.43 2,035.43 2,030.85 2,030.85 0.0M
2021-05-19 2,041.00 2,041.00 2,035.43 2,035.43 0.0M
2021-05-18 2,045.24 2,045.24 2,041.00 2,041.00 0.0M
2021-05-15 2,030.83 2,045.24 2,030.83 2,045.24 0.0M
2021-05-14 2,021.81 2,030.83 2,021.81 2,030.83 0.0M
2021-05-13 2,035.62 2,035.62 2,021.81 2,021.81 0.0M
2021-05-12 2,042.07 2,042.07 2,035.62 2,035.62 0.0M
2021-05-11 2,048.89 2,048.89 2,042.07 2,042.07 0.0M
2021-05-08 2,043.82 2,048.89 2,043.82 2,048.89 0.0M
2021-05-07 2,038.98 2,043.82 2,038.98 2,043.82 0.0M
2021-05-06 2,037.65 2,038.98 2,037.65 2,038.98 0.0M
2021-05-05 2,041.66 2,041.66 2,037.65 2,037.65 0.0M
2021-05-04 2,041.61 2,041.66 2,041.61 2,041.66 0.0M
2021-05-01 2,043.94 2,043.94 2,041.61 2,041.61 0.0M
2021-04-30 2,041.26 2,043.94 2,041.26 2,043.94 0.0M
2021-04-29 2,041.00 2,041.00 2,041.00 2,041.00 0.0M
2021-04-28 2,041.02 2,041.02 2,041.00 2,041.00 0.0M
2021-04-27 2,039.87 2,041.02 2,039.87 2,041.02 0.0M
2021-04-24 2,031.82 2,039.87 2,031.82 2,039.87 0.0M
2021-04-23 2,038.41 2,038.41 2,031.82 2,031.82 0.0M
2021-04-22 2,032.33 2,038.41 2,032.33 2,038.41 0.0M
2021-04-21 2,029.98 2,032.33 2,029.98 2,032.33 0.0M
2021-04-20 2,042.21 2,042.21 2,029.98 2,029.98 0.0M
2021-04-17 2,037.88 2,042.21 2,037.88 2,042.21 0.0M
2021-04-16 2,038.14 2,038.14 2,037.88 2,037.88 0.0M
2021-04-15 2,034.03 2,038.14 2,034.03 2,038.14 0.0M
2021-04-14 2,032.54 2,034.03 2,032.54 2,034.03 0.0M
2021-04-13 2,038.02 2,038.02 2,032.54 2,032.54 0.0M
2021-04-10 2,029.10 2,038.02 2,029.10 2,038.02 0.0M
2021-04-09 2,026.25 2,029.10 2,026.25 2,029.10 0.0M
2021-04-08 2,024.50 2,026.25 2,024.50 2,026.25 0.0M
2021-04-07 2,024.32 2,024.50 2,024.32 2,024.50 0.0M
2021-04-06 2,017.01 2,024.32 2,017.01 2,024.32 0.0M
2021-04-03 2,008.54 2,017.01 2,008.54 2,017.01 0.0M
2021-04-02 2,008.54 2,017.01 2,008.54 2,017.01 0.0M
2021-04-01 2,009.06 2,009.06 2,008.54 2,008.54 0.0M
2021-03-31 2,009.00 2,009.06 2,009.00 2,009.06 0.0M
2021-03-30 2,008.98 2,009.00 2,008.98 2,009.00 0.0M
2021-03-27 2,009.01 2,009.01 2,008.98 2,008.98 0.0M
2021-03-26 2,008.79 2,009.01 2,008.79 2,009.01 0.0M
2021-03-25 2,009.22 2,009.22 2,008.79 2,008.79 0.0M
2021-03-24 2,008.94 2,009.22 2,008.94 2,009.22 0.0M
2021-03-23 2,008.75 2,008.94 2,008.75 2,008.94 0.0M
2021-03-20 2,008.31 2,008.75 2,008.31 2,008.75 0.0M
2021-03-19 2,008.42 2,008.42 2,008.31 2,008.31 0.0M
2021-03-18 2,008.39 2,008.42 2,008.39 2,008.42 0.0M
2021-03-17 2,008.57 2,008.57 2,008.39 2,008.39 0.0M
2021-03-16 2,009.06 2,009.06 2,008.57 2,008.57 0.0M
2021-03-13 2,008.65 2,009.06 2,008.65 2,009.06 0.0M
2021-03-12 2,007.94 2,008.65 2,007.94 2,008.65 0.0M
2021-03-11 2,008.08 2,008.08 2,007.94 2,007.94 0.0M
2021-03-10 2,007.00 2,008.08 2,007.00 2,008.08 0.0M
2021-03-09 2,009.60 2,009.60 2,007.00 2,007.00 0.0M
2021-03-06 2,005.99 2,009.60 2,005.99 2,009.60 0.0M
2021-03-05 2,006.86 2,006.86 2,005.99 2,005.99 0.0M
2021-03-04 2,006.77 2,006.86 2,006.77 2,006.86 0.0M
2021-03-03 2,007.15 2,007.15 2,006.77 2,006.77 0.0M
2021-03-02 2,006.28 2,007.15 2,006.28 2,007.15 0.0M
2021-02-27 2,005.12 2,006.28 2,005.12 2,006.28 0.0M
2021-02-26 2,007.94 2,007.94 2,005.12 2,005.12 0.0M
2021-02-25 2,007.00 2,007.94 2,007.00 2,007.94 0.0M
2021-02-24 2,007.39 2,007.39 2,007.00 2,007.00 0.0M
2021-02-23 2,007.00 2,007.39 2,007.00 2,007.39 0.0M
2021-02-20 2,007.25 2,007.25 2,007.00 2,007.00 0.0M
2021-02-19 2,006.55 2,007.25 2,006.55 2,007.25 0.0M
2021-02-18 2,005.67 2,006.55 2,005.67 2,006.55 0.0M
2021-02-17 2,006.71 2,006.71 2,005.67 2,005.67 0.0M
2021-02-13 2,006.42 2,006.71 2,006.42 2,006.71 0.0M
2021-02-12 2,006.03 2,006.42 2,006.03 2,006.42 0.0M
2021-02-11 2,005.20 2,006.03 2,005.20 2,006.03 0.0M
2021-02-10 2,005.63 2,005.63 2,005.20 2,005.20 0.0M
2021-02-09 2,005.67 2,005.67 2,005.63 2,005.63 0.0M
2021-02-06 2,005.04 2,005.67 2,005.04 2,005.67 0.0M
2021-02-05 2,004.05 2,005.04 2,004.05 2,005.04 0.0M
2021-02-04 2,003.96 2,004.05 2,003.96 2,004.05 0.0M
2021-02-03 2,000.17 2,003.96 2,000.17 2,003.96 0.0M
2021-02-02 1,997.38 2,000.17 1,997.38 2,000.17 0.0M
2021-01-30 2,000.53 2,000.53 1,997.38 1,997.38 0.0M
2021-01-29 1,993.64 2,000.53 1,993.64 2,000.53 0.0M
2021-01-28 2,003.52 2,003.52 1,993.64 1,993.64 0.0M
2021-01-27 2,005.06 2,005.06 2,003.52 2,003.52 0.0M
2021-01-26 2,002.95 2,005.06 2,002.95 2,005.06 0.0M
2021-01-23 2,002.96 2,002.96 2,002.95 2,002.95 0.0M
2021-01-22 2,002.31 2,002.96 2,002.31 2,002.96 0.0M
2021-01-21 2,001.06 2,002.31 2,001.06 2,002.31 0.0M
2021-01-20 1,999.68 2,001.06 1,999.68 2,001.06 0.0M
2021-01-16 2,001.53 2,001.53 1,999.68 1,999.68 0.0M
2021-01-15 2,000.70 2,001.53 2,000.70 2,001.53 0.0M
2021-01-14 2,000.64 2,000.70 2,000.64 2,000.70 0.0M
2021-01-13 1,999.81 2,000.64 1,999.81 2,000.64 0.0M
2021-01-12 2,001.41 2,001.41 1,999.81 1,999.81 0.0M
2021-01-09 2,000.03 2,001.41 2,000.03 2,001.41 0.0M
2021-01-08 2,000.57 2,000.57 2,000.03 2,000.03 0.0M
2021-01-07 1,997.21 2,000.57 1,997.21 2,000.57 0.0M
2021-01-06 1,996.07 1,997.21 1,996.07 1,997.21 0.0M
2021-01-05 1,998.90 1,998.90 1,996.07 1,996.07 0.0M
2021-01-02 1,997.75 1,998.90 1,997.75 1,998.90 0.0M
2021-01-01 1,997.75 1,998.90 1,997.75 1,998.90 0.0M