CBOE S

SPRS04
🏛️ 미국 →
2,671.64
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
2022-12-31 2,015.72 2,017.50 2,015.72 2,017.50 0.0M
2022-12-30 2,012.87 2,015.72 2,012.87 2,015.72 0.0M
2022-12-29 2,014.14 2,014.14 2,012.87 2,012.87 0.0M
2022-12-28 2,011.62 2,014.14 2,011.62 2,014.14 0.0M
2022-12-24 2,015.37 2,015.37 2,011.62 2,011.62 0.0M
2022-12-23 2,013.75 2,015.37 2,013.75 2,015.37 0.0M
2022-12-22 2,012.88 2,013.75 2,012.88 2,013.75 0.0M
2022-12-21 2,013.16 2,013.16 2,012.88 2,012.88 0.0M
2022-12-20 2,014.52 2,014.52 2,013.16 2,013.16 0.0M
2022-12-17 2,021.50 2,021.50 2,014.52 2,014.52 0.0M
2022-12-16 2,033.80 2,033.80 2,021.50 2,021.50 0.0M
2022-12-15 2,038.79 2,038.79 2,033.80 2,033.80 0.0M
2022-12-14 2,033.33 2,038.79 2,033.33 2,038.79 0.0M
2022-12-13 2,027.69 2,033.33 2,027.69 2,033.33 0.0M
2022-12-10 2,028.84 2,028.84 2,027.69 2,027.69 0.0M
2022-12-09 2,026.23 2,028.84 2,026.23 2,028.84 0.0M
2022-12-08 2,025.12 2,026.23 2,025.12 2,026.23 0.0M
2022-12-07 2,032.36 2,032.36 2,025.12 2,025.12 0.0M
2022-12-06 2,043.35 2,043.35 2,032.36 2,032.36 0.0M
2022-12-03 2,047.09 2,047.09 2,043.35 2,043.35 0.0M
2022-12-02 2,043.96 2,047.09 2,043.96 2,047.09 0.0M
2022-12-01 2,029.69 2,043.96 2,029.69 2,043.96 0.0M
2022-11-30 2,025.45 2,029.69 2,025.45 2,029.69 0.0M
2022-11-29 2,036.04 2,036.04 2,025.45 2,025.45 0.0M
2022-11-26 2,030.77 2,036.04 2,030.77 2,036.04 0.0M
2022-11-25 2,032.01 2,032.01 2,030.77 2,030.77 0.0M
2022-11-24 2,032.01 2,032.01 2,030.77 2,030.77 0.0M
2022-11-23 2,026.45 2,032.01 2,026.45 2,032.01 0.0M
2022-11-22 2,028.77 2,028.77 2,026.45 2,026.45 0.0M
2022-11-19 2,026.44 2,028.77 2,026.44 2,028.77 0.0M
2022-11-18 2,032.12 2,032.12 2,026.44 2,026.44 0.0M
2022-11-17 2,027.08 2,032.12 2,027.08 2,032.12 0.0M
2022-11-16 2,027.08 2,029.03 2,027.08 2,029.03 0.0M
2022-11-15 2,031.74 2,031.74 2,027.08 2,027.08 0.0M
2022-11-12 2,031.86 2,031.86 2,031.74 2,031.74 0.0M
2022-11-11 2,003.69 2,031.86 2,003.69 2,031.86 0.0M
2022-11-10 2,012.41 2,012.41 2,003.69 2,003.69 0.0M
2022-11-09 2,012.14 2,012.41 2,012.14 2,012.41 0.0M
2022-11-08 2,005.50 2,012.14 2,005.50 2,012.14 0.0M
2022-11-05 2,000.45 2,005.50 2,000.45 2,005.50 0.0M
2022-11-04 2,002.85 2,002.85 2,000.45 2,000.45 0.0M
2022-11-03 2,016.20 2,016.20 2,002.85 2,002.85 0.0M
2022-11-02 2,016.93 2,016.93 2,016.20 2,016.20 0.0M
2022-11-01 2,024.78 2,024.78 2,016.93 2,016.93 0.0M
2022-10-29 2,002.91 2,024.78 2,002.91 2,024.78 0.0M
2022-10-28 2,013.52 2,013.52 2,002.91 2,002.91 0.0M
2022-10-27 2,012.86 2,013.52 2,012.86 2,013.52 0.0M
2022-10-26 2,008.17 2,012.86 2,008.17 2,012.86 0.0M
2022-10-25 2,001.56 2,008.17 2,001.56 2,008.17 0.0M
2022-10-22 1,989.93 2,001.56 1,989.93 2,001.56 0.0M
2022-10-21 1,992.03 1,992.03 1,989.93 1,989.93 0.0M
2022-10-20 1,997.55 1,997.55 1,992.03 1,992.03 0.0M
2022-10-19 1,990.49 1,997.55 1,990.49 1,997.55 0.0M
2022-10-18 1,978.67 1,990.49 1,978.67 1,990.49 0.0M
2022-10-15 1,987.24 1,987.24 1,978.67 1,978.67 0.0M
2022-10-14 1,978.49 1,987.24 1,978.49 1,987.24 0.0M
2022-10-13 1,974.17 1,978.49 1,974.17 1,978.49 0.0M
2022-10-12 1,978.14 1,978.14 1,974.17 1,974.17 0.0M
2022-10-11 1,979.26 1,979.26 1,978.14 1,978.14 0.0M
2022-10-08 1,993.64 1,993.64 1,979.26 1,979.26 0.0M
2022-10-07 2,000.50 2,000.50 1,993.64 1,993.64 0.0M
2022-10-06 1,999.72 2,000.50 1,999.72 2,000.50 0.0M
2022-10-05 1,984.43 1,999.72 1,984.43 1,999.72 0.0M
2022-10-04 1,976.76 1,984.43 1,976.76 1,984.43 0.0M
2022-10-01 1,979.24 1,979.24 1,976.76 1,976.76 0.0M
2022-09-30 1,989.67 1,989.67 1,979.24 1,979.24 0.0M
2022-09-29 1,979.85 1,989.67 1,979.85 1,989.67 0.0M
2022-09-28 1,981.83 1,981.83 1,979.85 1,979.85 0.0M
2022-09-27 1,986.67 1,986.67 1,981.83 1,981.83 0.0M
2022-09-24 1,996.91 1,996.91 1,986.67 1,986.67 0.0M
2022-09-23 2,000.12 2,000.12 1,996.91 1,996.91 0.0M
2022-09-22 2,011.90 2,011.90 2,000.12 2,000.12 0.0M
2022-09-21 2,017.95 2,017.95 2,011.90 2,011.90 0.0M
2022-09-20 2,013.10 2,017.95 2,013.10 2,017.95 0.0M
2022-09-17 2,017.46 2,017.46 2,013.10 2,013.10 0.0M
2022-09-16 2,021.64 2,021.64 2,017.46 2,017.46 0.0M
2022-09-15 2,022.93 2,022.93 2,021.64 2,021.64 0.0M
2022-09-14 2,055.71 2,055.71 2,022.93 2,022.93 0.0M
2022-09-13 2,046.25 2,055.71 2,046.25 2,055.71 0.0M
2022-09-10 2,037.25 2,046.25 2,037.25 2,046.25 0.0M
2022-09-09 2,030.96 2,037.25 2,030.96 2,037.25 0.0M
2022-09-08 2,019.22 2,030.96 2,019.22 2,030.96 0.0M
2022-09-07 2,023.07 2,023.07 2,019.22 2,019.22 0.0M
2022-09-03 2,027.45 2,027.45 2,023.07 2,023.07 0.0M
2022-09-02 2,029.43 2,029.43 2,027.45 2,027.45 0.0M
2022-09-01 2,033.68 2,033.68 2,029.43 2,029.43 0.0M
2022-08-31 2,043.13 2,043.13 2,033.68 2,033.68 0.0M
2022-08-30 2,046.14 2,046.14 2,043.13 2,043.13 0.0M
2022-08-27 2,072.07 2,072.07 2,046.14 2,046.14 0.0M
2022-08-26 2,063.44 2,072.07 2,063.44 2,072.07 0.0M
2022-08-25 2,060.49 2,063.44 2,060.49 2,063.44 0.0M
2022-08-24 2,063.08 2,063.08 2,060.49 2,060.49 0.0M
2022-08-23 2,080.66 2,080.66 2,063.08 2,063.08 0.0M
2022-08-20 2,090.67 2,090.67 2,080.66 2,080.66 0.0M
2022-08-19 2,089.22 2,090.67 2,089.22 2,090.67 0.0M
2022-08-18 2,093.16 2,093.16 2,089.22 2,089.22 0.0M
2022-08-17 2,091.73 2,093.16 2,091.73 2,093.16 0.0M
2022-08-16 2,087.51 2,091.73 2,087.51 2,091.73 0.0M
2022-08-13 2,074.90 2,087.51 2,074.90 2,087.51 0.0M
2022-08-12 2,072.43 2,074.90 2,072.43 2,074.90 0.0M
2022-08-11 2,055.92 2,072.43 2,055.92 2,072.43 0.0M
2022-08-10 2,060.75 2,060.75 2,055.92 2,055.92 0.0M
2022-08-09 2,058.74 2,060.75 2,058.74 2,060.75 0.0M
2022-08-06 2,061.50 2,061.50 2,058.74 2,058.74 0.0M
2022-08-05 2,061.87 2,061.87 2,061.50 2,061.50 0.0M
2022-08-04 2,050.04 2,061.87 2,050.04 2,061.87 0.0M
2022-08-03 2,055.69 2,055.69 2,050.04 2,050.04 0.0M
2022-08-02 2,056.86 2,056.86 2,055.69 2,055.69 0.0M
2022-07-30 2,046.66 2,056.86 2,046.66 2,056.86 0.0M
2022-07-29 2,035.60 2,046.66 2,035.60 2,046.66 0.0M
2022-07-28 2,017.30 2,035.60 2,017.30 2,035.60 0.0M
2022-07-27 2,025.70 2,025.70 2,017.30 2,017.30 0.0M
2022-07-26 2,023.42 2,025.70 2,023.42 2,025.70 0.0M
2022-07-23 2,027.64 2,027.64 2,023.42 2,023.42 0.0M
2022-07-22 2,021.60 2,027.64 2,021.60 2,027.64 0.0M
2022-07-21 2,018.24 2,021.60 2,018.24 2,021.60 0.0M
2022-07-20 1,998.81 2,018.24 1,998.81 2,018.24 0.0M
2022-07-19 2,003.36 2,003.36 1,998.81 1,998.81 0.0M
2022-07-16 1,991.29 2,003.36 1,991.29 2,003.36 0.0M
2022-07-15 1,992.88 1,992.88 1,991.29 1,991.29 0.0M
2022-07-14 1,997.81 1,997.81 1,992.88 1,992.88 0.0M
2022-07-13 2,004.59 2,004.59 1,997.81 1,997.81 0.0M
2022-07-12 2,012.09 2,012.09 2,004.59 2,004.59 0.0M
2022-07-09 2,011.47 2,012.09 2,011.47 2,012.09 0.0M
2022-07-08 2,002.96 2,011.47 2,002.96 2,011.47 0.0M
2022-07-07 2,001.33 2,002.96 2,001.33 2,002.96 0.0M
2022-07-06 1,999.29 2,001.33 1,999.29 2,001.33 0.0M
2022-07-02 1,988.10 1,999.29 1,988.10 1,999.29 0.0M
2022-07-01 1,995.24 1,995.24 1,988.10 1,988.10 0.0M
2022-06-30 1,996.55 1,996.55 1,995.24 1,995.24 0.0M
2022-06-29 2,011.56 2,011.56 1,996.55 1,996.55 0.0M
2022-06-28 2,012.16 2,012.16 2,011.56 2,011.56 0.0M
2022-06-25 1,991.00 2,012.16 1,991.00 2,012.16 0.0M
2022-06-24 1,986.22 1,991.00 1,986.22 1,991.00 0.0M
2022-06-23 1,986.31 1,986.31 1,986.22 1,986.22 0.0M
2022-06-22 1,971.58 1,986.31 1,971.58 1,986.31 0.0M
2022-06-18 1,966.41 1,971.58 1,966.41 1,971.58 0.0M
2022-06-17 1,991.14 1,991.14 1,966.41 1,966.41 0.0M
2022-06-16 1,976.71 1,991.14 1,976.71 1,991.14 0.0M
2022-06-15 1,982.19 1,982.19 1,976.71 1,976.71 0.0M
2022-06-14 2,017.37 2,017.37 1,982.19 1,982.19 0.0M
2022-06-11 2,035.79 2,035.79 2,017.37 2,017.37 0.0M
2022-06-10 2,058.96 2,058.96 2,035.79 2,035.79 0.0M
2022-06-09 2,065.87 2,065.87 2,058.96 2,058.96 0.0M
2022-06-08 2,057.33 2,065.87 2,057.33 2,065.87 0.0M
2022-06-07 2,056.25 2,057.33 2,056.25 2,057.33 0.0M
2022-06-04 2,066.94 2,066.94 2,056.25 2,056.25 0.0M
2022-06-03 2,053.74 2,066.94 2,053.74 2,066.94 0.0M
2022-06-02 2,059.18 2,059.18 2,053.74 2,053.74 0.0M
2022-06-01 2,065.21 2,065.21 2,059.18 2,059.18 0.0M
2022-05-28 2,043.28 2,065.21 2,043.28 2,065.21 0.0M
2022-05-27 2,028.24 2,043.28 2,028.24 2,043.28 0.0M
2022-05-26 2,023.06 2,028.24 2,023.06 2,028.24 0.0M
2022-05-25 2,027.31 2,027.31 2,023.06 2,023.06 0.0M
2022-05-24 2,008.90 2,027.31 2,008.90 2,027.31 0.0M
2022-05-21 2,011.50 2,011.50 2,008.90 2,008.90 0.0M
2022-05-20 2,014.53 2,014.53 2,011.50 2,011.50 0.0M
2022-05-19 2,050.21 2,050.21 2,014.53 2,014.53 0.0M
2022-05-18 2,035.03 2,050.21 2,035.03 2,050.21 0.0M
2022-05-17 2,035.71 2,035.71 2,035.03 2,035.03 0.0M
2022-05-14 2,014.98 2,035.71 2,014.98 2,035.71 0.0M
2022-05-13 2,020.78 2,020.78 2,014.98 2,014.98 0.0M
2022-05-12 2,031.25 2,031.25 2,020.78 2,020.78 0.0M
2022-05-11 2,031.88 2,031.88 2,031.25 2,031.25 0.0M
2022-05-10 2,051.31 2,051.31 2,031.88 2,031.88 0.0M
2022-05-07 2,061.69 2,061.69 2,051.31 2,051.31 0.0M
2022-05-06 2,089.68 2,089.68 2,061.69 2,061.69 0.0M
2022-05-05 2,065.72 2,089.68 2,065.72 2,089.68 0.0M
2022-05-04 2,058.11 2,065.72 2,058.11 2,065.72 0.0M
2022-05-03 2,058.27 2,058.27 2,058.11 2,058.11 0.0M
2022-04-30 2,080.61 2,080.61 2,058.27 2,058.27 0.0M
2022-04-29 2,070.08 2,080.61 2,070.08 2,080.61 0.0M
2022-04-28 2,063.41 2,070.08 2,063.41 2,070.08 0.0M
2022-04-27 2,088.99 2,088.99 2,063.41 2,063.41 0.0M
2022-04-26 2,082.77 2,088.99 2,082.77 2,088.99 0.0M
2022-04-23 2,106.25 2,106.25 2,082.77 2,082.77 0.0M
2022-04-22 2,121.74 2,121.74 2,106.25 2,106.25 0.0M
2022-04-21 2,116.03 2,121.74 2,116.03 2,121.74 0.0M
2022-04-20 2,109.79 2,116.03 2,109.79 2,116.03 0.0M
2022-04-19 2,109.32 2,109.79 2,109.32 2,109.79 0.0M
2022-04-16 2,119.07 2,119.07 2,109.32 2,109.32 0.0M
2022-04-15 2,119.07 2,119.07 2,109.32 2,109.32 0.0M
2022-04-14 2,110.50 2,119.07 2,110.50 2,119.07 0.0M
2022-04-13 2,112.05 2,112.05 2,110.50 2,110.50 0.0M
2022-04-12 2,124.30 2,124.30 2,112.05 2,112.05 0.0M
2022-04-09 2,125.95 2,125.95 2,124.30 2,124.30 0.0M
2022-04-08 2,122.18 2,125.95 2,122.18 2,125.95 0.0M
2022-04-07 2,128.19 2,128.19 2,122.18 2,122.18 0.0M
2022-04-06 2,145.26 2,145.26 2,128.19 2,128.19 0.0M
2022-04-05 2,138.11 2,145.26 2,138.11 2,145.26 0.0M
2022-04-02 2,141.77 2,141.77 2,138.11 2,138.11 0.0M
2022-04-01 2,145.83 2,145.83 2,141.77 2,141.77 0.0M
2022-03-31 2,141.67 2,145.83 2,141.67 2,145.83 0.0M
2022-03-30 2,142.86 2,142.86 2,141.67 2,141.67 0.0M
2022-03-29 2,141.02 2,142.86 2,141.02 2,142.86 0.0M
2022-03-26 2,140.29 2,141.02 2,140.29 2,141.02 0.0M
2022-03-25 2,137.40 2,140.29 2,137.40 2,140.29 0.0M
2022-03-24 2,138.39 2,138.39 2,137.40 2,137.40 0.0M
2022-03-23 2,137.33 2,138.39 2,137.33 2,138.39 0.0M
2022-03-22 2,133.73 2,137.33 2,133.73 2,137.33 0.0M
2022-03-19 2,131.36 2,133.73 2,131.36 2,133.73 0.0M
2022-03-18 2,130.35 2,131.36 2,130.35 2,131.36 0.0M
2022-03-17 2,112.90 2,130.35 2,112.90 2,130.35 0.0M
2022-03-16 2,092.09 2,112.90 2,092.09 2,112.90 0.0M
2022-03-15 2,096.19 2,096.19 2,092.09 2,092.09 0.0M
2022-03-12 2,105.22 2,105.22 2,096.19 2,096.19 0.0M
2022-03-11 2,103.47 2,105.22 2,103.47 2,105.22 0.0M
2022-03-10 2,078.36 2,103.47 2,078.36 2,103.47 0.0M
2022-03-09 2,079.40 2,079.40 2,078.36 2,078.36 0.0M
2022-03-08 2,103.92 2,103.92 2,079.40 2,079.40 0.0M
2022-03-05 2,109.74 2,109.74 2,103.92 2,103.92 0.0M
2022-03-04 2,110.60 2,110.60 2,109.74 2,109.74 0.0M
2022-03-03 2,100.41 2,110.60 2,100.41 2,110.60 0.0M
2022-03-02 2,108.10 2,108.10 2,100.41 2,100.41 0.0M
2022-03-01 2,110.09 2,110.09 2,108.10 2,108.10 0.0M
2022-02-26 2,095.83 2,110.09 2,095.83 2,110.09 0.0M
2022-02-25 2,085.22 2,095.83 2,085.22 2,095.83 0.0M
2022-02-24 2,100.80 2,100.80 2,085.22 2,085.22 0.0M
2022-02-23 2,102.12 2,102.12 2,100.80 2,100.80 0.0M
2022-02-19 2,105.47 2,105.47 2,102.12 2,102.12 0.0M
2022-02-18 2,116.75 2,116.75 2,105.47 2,105.47 0.0M
2022-02-17 2,113.19 2,116.75 2,113.19 2,116.75 0.0M
2022-02-16 2,106.38 2,113.19 2,106.38 2,113.19 0.0M
2022-02-15 2,107.51 2,107.51 2,106.38 2,106.38 0.0M
2022-02-12 2,115.27 2,115.27 2,107.51 2,107.51 0.0M
2022-02-11 2,124.43 2,124.43 2,115.27 2,115.27 0.0M
2022-02-10 2,119.50 2,124.43 2,119.50 2,124.43 0.0M
2022-02-09 2,115.70 2,119.50 2,115.70 2,119.50 0.0M
2022-02-08 2,115.13 2,115.70 2,115.13 2,115.70 0.0M
2022-02-05 2,112.43 2,115.13 2,112.43 2,115.13 0.0M
2022-02-04 2,118.30 2,118.30 2,112.43 2,112.43 0.0M
2022-02-03 2,118.33 2,118.33 2,118.30 2,118.30 0.0M
2022-02-02 2,112.12 2,118.33 2,112.12 2,118.33 0.0M
2022-02-01 2,104.29 2,112.12 2,104.29 2,112.12 0.0M
2022-01-29 2,092.91 2,104.29 2,092.91 2,104.29 0.0M
2022-01-28 2,090.39 2,092.91 2,090.39 2,092.91 0.0M
2022-01-27 2,090.80 2,090.80 2,090.39 2,090.39 0.0M
2022-01-26 2,097.34 2,097.34 2,090.80 2,090.80 0.0M
2022-01-25 2,094.92 2,097.34 2,094.92 2,097.34 0.0M
2022-01-22 2,105.82 2,105.82 2,094.92 2,094.92 0.0M
2022-01-21 2,111.34 2,111.34 2,105.82 2,105.82 0.0M
2022-01-20 2,115.38 2,115.38 2,111.34 2,111.34 0.0M
2022-01-19 2,121.01 2,121.01 2,115.38 2,115.38 0.0M
2022-01-15 2,120.04 2,121.01 2,120.04 2,121.01 0.0M
2022-01-14 2,124.89 2,124.89 2,120.04 2,120.04 0.0M
2022-01-13 2,124.50 2,124.89 2,124.50 2,124.89 0.0M
2022-01-12 2,120.84 2,124.50 2,120.84 2,124.50 0.0M
2022-01-11 2,120.86 2,120.86 2,120.84 2,120.84 0.0M
2022-01-08 2,119.17 2,120.86 2,119.17 2,120.86 0.0M
2022-01-07 2,119.91 2,119.91 2,119.17 2,119.17 0.0M
2022-01-06 2,124.72 2,124.72 2,119.91 2,119.91 0.0M
2022-01-05 2,125.11 2,125.11 2,124.72 2,124.72 0.0M
2022-01-01 2,122.08 2,122.19 2,122.08 2,122.19 0.0M