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
2023-12-30 2,263.05 2,263.05 2,260.19 2,260.19 0.0M
2023-12-29 2,260.77 2,263.05 2,260.77 2,263.05 0.0M
2023-12-28 2,258.76 2,260.77 2,258.76 2,260.77 0.0M
2023-12-27 2,253.79 2,258.76 2,253.79 2,258.76 0.0M
2023-12-23 2,250.15 2,253.79 2,250.15 2,253.79 0.0M
2023-12-22 2,243.57 2,250.15 2,243.57 2,250.15 0.0M
2023-12-21 2,254.41 2,254.41 2,243.57 2,243.57 0.0M
2023-12-20 2,251.31 2,254.41 2,251.31 2,254.41 0.0M
2023-12-19 2,248.84 2,251.31 2,248.84 2,251.31 0.0M
2023-12-16 2,248.88 2,248.88 2,248.84 2,248.84 0.0M
2023-12-15 2,245.78 2,248.88 2,245.78 2,248.88 0.0M
2023-12-14 2,235.15 2,245.78 2,235.15 2,245.78 0.0M
2023-12-13 2,228.64 2,235.15 2,228.64 2,235.15 0.0M
2023-12-12 2,223.81 2,228.64 2,223.81 2,228.64 0.0M
2023-12-09 2,216.75 2,223.81 2,216.75 2,223.81 0.0M
2023-12-08 2,208.88 2,216.75 2,208.88 2,216.75 0.0M
2023-12-07 2,214.22 2,214.22 2,208.88 2,208.88 0.0M
2023-12-06 2,213.09 2,214.22 2,213.09 2,214.22 0.0M
2023-12-05 2,218.19 2,218.19 2,213.09 2,213.09 0.0M
2023-12-02 2,211.01 2,218.19 2,211.01 2,218.19 0.0M
2023-12-01 2,207.96 2,211.01 2,207.96 2,211.01 0.0M
2023-11-30 2,208.79 2,208.79 2,207.96 2,207.96 0.0M
2023-11-29 2,208.09 2,208.79 2,208.09 2,208.79 0.0M
2023-11-28 2,207.39 2,208.09 2,207.39 2,208.09 0.0M
2023-11-25 2,205.71 2,207.39 2,205.71 2,207.39 0.0M
2023-11-23 2,198.90 2,205.71 2,198.90 2,205.71 0.0M
2023-11-22 2,204.82 2,204.82 2,198.90 2,198.90 0.0M
2023-11-21 2,194.23 2,204.82 2,194.23 2,204.82 0.0M
2023-11-18 2,190.79 2,194.23 2,190.79 2,194.23 0.0M
2023-11-17 2,187.39 2,190.79 2,187.39 2,190.79 0.0M
2023-11-16 2,187.54 2,187.54 2,187.39 2,187.39 0.0M
2023-11-15 2,160.74 2,187.54 2,160.74 2,187.54 0.0M
2023-11-14 2,163.21 2,163.21 2,160.74 2,160.74 0.0M
2023-11-11 2,140.34 2,163.21 2,140.34 2,163.21 0.0M
2023-11-10 2,149.73 2,149.73 2,140.34 2,140.34 0.0M
2023-11-09 2,149.62 2,149.73 2,149.62 2,149.73 0.0M
2023-11-08 2,144.86 2,149.62 2,144.86 2,149.62 0.0M
2023-11-07 2,143.78 2,144.86 2,143.78 2,144.86 0.0M
2023-11-04 2,126.86 2,143.78 2,126.86 2,143.78 0.0M
2023-11-03 2,100.63 2,126.86 2,100.63 2,126.86 0.0M
2023-11-02 2,084.58 2,100.63 2,084.58 2,100.63 0.0M
2023-11-01 2,078.24 2,084.58 2,078.24 2,084.58 0.0M
2023-10-31 2,063.13 2,078.24 2,063.13 2,078.24 0.0M
2023-10-28 2,071.79 2,071.79 2,063.13 2,063.13 0.0M
2023-10-27 2,087.85 2,087.85 2,071.79 2,071.79 0.0M
2023-10-26 2,106.61 2,106.61 2,087.85 2,087.85 0.0M
2023-10-25 2,098.29 2,106.61 2,098.29 2,106.61 0.0M
2023-10-24 2,097.50 2,098.29 2,097.50 2,098.29 0.0M
2023-10-21 2,112.26 2,112.26 2,097.50 2,097.50 0.0M
2023-10-20 2,127.65 2,127.65 2,112.26 2,112.26 0.0M
2023-10-19 2,140.72 2,140.72 2,127.65 2,127.65 0.0M
2023-10-18 2,142.52 2,142.52 2,140.72 2,140.72 0.0M
2023-10-17 2,126.47 2,142.52 2,126.47 2,142.52 0.0M
2023-10-14 2,134.07 2,134.07 2,126.47 2,126.47 0.0M
2023-10-13 2,142.76 2,142.76 2,134.07 2,134.07 0.0M
2023-10-12 2,135.13 2,142.76 2,135.13 2,142.76 0.0M
2023-10-11 2,129.21 2,135.13 2,129.21 2,135.13 0.0M
2023-10-10 2,121.20 2,129.21 2,121.20 2,129.21 0.0M
2023-10-07 2,103.50 2,121.20 2,103.50 2,121.20 0.0M
2023-10-06 2,104.21 2,104.21 2,103.50 2,103.50 0.0M
2023-10-05 2,096.05 2,104.21 2,096.05 2,104.21 0.0M
2023-10-04 2,114.10 2,114.10 2,096.05 2,096.05 0.0M
2023-10-03 2,114.35 2,114.35 2,114.10 2,114.10 0.0M
2023-09-30 2,115.75 2,115.75 2,114.35 2,114.35 0.0M
2023-09-29 2,109.80 2,115.75 2,109.80 2,115.75 0.0M
2023-09-28 2,108.92 2,109.80 2,108.92 2,109.80 0.0M
2023-09-27 2,125.04 2,125.04 2,108.92 2,108.92 0.0M
2023-09-26 2,121.86 2,125.04 2,121.86 2,125.04 0.0M
2023-09-23 2,118.20 2,121.86 2,118.20 2,121.86 0.0M
2023-09-22 2,141.85 2,141.85 2,118.20 2,118.20 0.0M
2023-09-21 2,154.09 2,154.09 2,141.85 2,141.85 0.0M
2023-09-20 2,156.48 2,156.48 2,154.09 2,154.09 0.0M
2023-09-19 2,155.33 2,156.48 2,155.33 2,156.48 0.0M
2023-09-16 2,167.52 2,167.52 2,155.33 2,155.33 0.0M
2023-09-15 2,157.92 2,167.52 2,157.92 2,167.52 0.0M
2023-09-14 2,155.12 2,157.92 2,155.12 2,157.92 0.0M
2023-09-13 2,154.24 2,155.12 2,154.24 2,155.12 0.0M
2023-09-12 2,154.24 2,160.13 2,154.24 2,160.13 0.0M
2023-09-09 2,150.43 2,154.24 2,150.43 2,154.24 0.0M
2023-09-08 2,152.97 2,152.97 2,150.43 2,150.43 0.0M
2023-09-07 2,159.68 2,159.68 2,152.97 2,152.97 0.0M
2023-09-06 2,162.92 2,162.92 2,159.68 2,159.68 0.0M
2023-09-02 2,160.35 2,162.92 2,160.35 2,162.92 0.0M
2023-09-01 2,161.21 2,161.21 2,160.35 2,160.35 0.0M
2023-08-31 2,157.50 2,161.21 2,157.50 2,161.21 0.0M
2023-08-30 2,140.68 2,157.50 2,140.68 2,157.50 0.0M
2023-08-29 2,135.74 2,140.68 2,135.74 2,140.68 0.0M
2023-08-26 2,126.83 2,135.74 2,126.83 2,135.74 0.0M
2023-08-25 2,140.57 2,140.57 2,126.83 2,126.83 0.0M
2023-08-24 2,128.51 2,140.57 2,128.51 2,140.57 0.0M
2023-08-23 2,129.89 2,129.89 2,128.51 2,128.51 0.0M
2023-08-22 2,124.62 2,129.89 2,124.62 2,129.89 0.0M
2023-08-19 2,121.84 2,124.62 2,121.84 2,124.62 0.0M
2023-08-18 2,130.86 2,130.86 2,121.84 2,121.84 0.0M
2023-08-17 2,138.53 2,138.53 2,130.86 2,130.86 0.0M
2023-08-16 2,149.61 2,149.61 2,138.53 2,138.53 0.0M
2023-08-15 2,144.51 2,149.61 2,144.51 2,149.61 0.0M
2023-08-12 2,143.01 2,144.51 2,143.01 2,144.51 0.0M
2023-08-11 2,144.32 2,144.32 2,143.01 2,143.01 0.0M
2023-08-10 2,150.03 2,150.03 2,144.32 2,144.32 0.0M
2023-08-09 2,153.77 2,153.77 2,150.03 2,150.03 0.0M
2023-08-08 2,144.51 2,153.77 2,144.51 2,153.77 0.0M
2023-08-05 2,149.60 2,149.60 2,144.51 2,144.51 0.0M
2023-08-04 2,150.09 2,150.09 2,149.60 2,149.60 0.0M
2023-08-03 2,161.54 2,161.54 2,150.09 2,150.09 0.0M
2023-08-02 2,164.41 2,164.41 2,161.54 2,161.54 0.0M
2023-08-01 2,162.79 2,164.41 2,162.79 2,164.41 0.0M
2023-07-29 2,153.21 2,162.79 2,153.21 2,162.79 0.0M
2023-07-28 2,161.63 2,161.63 2,153.21 2,153.21 0.0M
2023-07-27 2,160.85 2,161.63 2,160.85 2,161.63 0.0M
2023-07-26 2,158.74 2,160.85 2,158.74 2,160.85 0.0M
2023-07-25 2,154.72 2,158.74 2,154.72 2,158.74 0.0M
2023-07-22 2,153.38 2,154.72 2,153.38 2,154.72 0.0M
2023-07-21 2,157.33 2,157.33 2,153.38 2,153.38 0.0M
2023-07-20 2,157.24 2,157.33 2,157.24 2,157.33 0.0M
2023-07-19 2,151.56 2,157.24 2,151.56 2,157.24 0.0M
2023-07-18 2,149.56 2,151.56 2,149.56 2,151.56 0.0M
2023-07-15 2,149.57 2,149.57 2,149.56 2,149.56 0.0M
2023-07-14 2,143.54 2,149.57 2,143.54 2,149.57 0.0M
2023-07-13 2,134.05 2,143.54 2,134.05 2,143.54 0.0M
2023-07-12 2,128.95 2,134.05 2,128.95 2,134.05 0.0M
2023-07-11 2,125.35 2,128.95 2,125.35 2,128.95 0.0M
2023-07-08 2,126.09 2,126.09 2,125.35 2,125.35 0.0M
2023-07-07 2,134.06 2,134.06 2,126.09 2,126.09 0.0M
2023-07-06 2,135.99 2,135.99 2,134.06 2,134.06 0.0M
2023-07-04 2,132.81 2,135.99 2,132.81 2,135.99 0.0M
2023-07-01 2,123.69 2,132.81 2,123.69 2,132.81 0.0M
2023-06-30 2,121.45 2,123.69 2,121.45 2,123.69 0.0M
2023-06-29 2,118.25 2,121.45 2,118.25 2,121.45 0.0M
2023-06-28 2,108.93 2,118.25 2,108.93 2,118.25 0.0M
2023-06-27 2,111.38 2,111.38 2,108.93 2,108.93 0.0M
2023-06-24 2,116.60 2,116.60 2,111.38 2,111.38 0.0M
2023-06-23 2,113.76 2,116.60 2,113.76 2,116.60 0.0M
2023-06-22 2,115.66 2,115.66 2,113.76 2,113.76 0.0M
2023-06-21 2,120.15 2,120.15 2,115.66 2,115.66 0.0M
2023-06-17 2,121.26 2,121.26 2,120.15 2,120.15 0.0M
2023-06-16 2,112.80 2,121.26 2,112.80 2,121.26 0.0M
2023-06-15 2,111.73 2,112.80 2,111.73 2,112.80 0.0M
2023-06-14 2,106.56 2,111.73 2,106.56 2,111.73 0.0M
2023-06-13 2,098.09 2,106.56 2,098.09 2,106.56 0.0M
2023-06-10 2,095.57 2,098.09 2,095.57 2,098.09 0.0M
2023-06-09 2,089.83 2,095.57 2,089.83 2,095.57 0.0M
2023-06-08 2,094.12 2,094.12 2,089.83 2,089.83 0.0M
2023-06-07 2,090.63 2,094.12 2,090.63 2,094.12 0.0M
2023-06-06 2,091.56 2,091.56 2,090.63 2,090.63 0.0M
2023-06-03 2,079.53 2,091.56 2,079.53 2,091.56 0.0M
2023-06-02 2,067.30 2,079.53 2,067.30 2,079.53 0.0M
2023-06-01 2,073.54 2,073.54 2,067.30 2,067.30 0.0M
2023-05-31 2,073.31 2,073.54 2,073.31 2,073.54 0.0M
2023-05-27 2,058.47 2,073.31 2,058.47 2,073.31 0.0M
2023-05-26 2,051.60 2,058.47 2,051.60 2,058.47 0.0M
2023-05-25 2,058.98 2,058.98 2,051.60 2,051.60 0.0M
2023-05-24 2,070.33 2,070.33 2,058.98 2,058.98 0.0M
2023-05-23 2,071.54 2,071.54 2,068.68 2,070.33 0.0M
2023-05-20 2,071.54 2,071.54 2,068.68 2,068.68 0.0M
2023-05-19 2,061.22 2,071.54 2,061.22 2,071.54 0.0M
2023-05-18 2,050.47 2,061.22 2,050.47 2,061.22 0.0M
2023-05-17 2,057.86 2,057.86 2,050.47 2,050.47 0.0M
2023-05-16 2,052.25 2,057.86 2,052.25 2,057.86 0.0M
2023-05-13 2,053.62 2,053.62 2,052.25 2,052.25 0.0M
2023-05-12 2,055.93 2,055.93 2,053.62 2,053.62 0.0M
2023-05-11 2,049.73 2,055.93 2,049.73 2,055.93 0.0M
2023-05-10 2,053.15 2,053.15 2,049.73 2,049.73 0.0M
2023-05-09 2,053.11 2,053.15 2,053.11 2,053.15 0.0M
2023-05-06 2,036.08 2,053.11 2,036.08 2,053.11 0.0M
2023-05-05 2,044.24 2,044.24 2,036.08 2,036.08 0.0M
2023-05-04 2,048.72 2,048.72 2,044.24 2,044.24 0.0M
2023-05-03 2,057.83 2,057.83 2,048.72 2,048.72 0.0M
2023-05-02 2,059.43 2,059.43 2,057.83 2,057.83 0.0M
2023-04-29 2,051.54 2,059.43 2,051.54 2,059.43 0.0M
2023-04-28 2,033.22 2,051.54 2,033.22 2,051.54 0.0M
2023-04-27 2,042.52 2,042.52 2,033.22 2,033.22 0.0M
2023-04-26 2,050.09 2,050.09 2,042.52 2,042.52 0.0M
2023-04-25 2,048.40 2,050.09 2,048.40 2,050.09 0.0M
2023-04-22 2,046.44 2,048.40 2,046.44 2,048.40 0.0M
2023-04-21 2,049.85 2,049.85 2,046.44 2,046.44 0.0M
2023-04-20 2,050.40 2,050.40 2,049.85 2,049.85 0.0M
2023-04-19 2,049.99 2,050.40 2,049.99 2,050.40 0.0M
2023-04-18 2,047.88 2,049.99 2,047.88 2,049.99 0.0M
2023-04-15 2,048.58 2,048.58 2,047.88 2,047.88 0.0M
2023-04-14 2,036.46 2,048.58 2,036.46 2,048.58 0.0M
2023-04-13 2,044.53 2,044.53 2,036.46 2,036.46 0.0M
2023-04-12 2,040.50 2,044.53 2,040.50 2,044.53 0.0M
2023-04-11 2,039.14 2,040.50 2,039.14 2,040.50 0.0M
2023-04-07 2,035.23 2,039.14 2,035.23 2,039.14 0.0M
2023-04-06 2,038.18 2,038.18 2,035.23 2,035.23 0.0M
2023-04-05 2,041.16 2,041.16 2,038.18 2,038.18 0.0M
2023-04-04 2,034.68 2,041.16 2,034.68 2,041.16 0.0M
2023-04-01 2,036.65 2,036.65 2,034.68 2,034.68 0.0M
2023-03-31 2,035.42 2,036.65 2,035.42 2,036.65 0.0M
2023-03-30 2,041.16 2,041.16 2,035.42 2,035.42 0.0M
2023-03-29 2,042.37 2,042.37 2,041.16 2,041.16 0.0M
2023-03-28 2,038.37 2,042.37 2,038.37 2,042.37 0.0M
2023-03-25 2,032.75 2,038.37 2,032.75 2,038.37 0.0M
2023-03-24 2,040.19 2,040.19 2,032.75 2,032.75 0.0M
2023-03-23 2,033.68 2,040.19 2,033.68 2,040.19 0.0M
2023-03-22 2,031.78 2,033.68 2,031.78 2,033.68 0.0M
2023-03-21 2,031.09 2,031.78 2,031.09 2,031.78 0.0M
2023-03-18 2,030.81 2,031.09 2,030.81 2,031.09 0.0M
2023-03-17 2,029.97 2,030.81 2,029.97 2,030.81 0.0M
2023-03-16 2,029.84 2,029.97 2,029.84 2,029.97 0.0M
2023-03-15 2,032.63 2,032.63 2,029.84 2,029.84 0.0M
2023-03-14 2,027.94 2,032.63 2,027.94 2,032.63 0.0M
2023-03-11 2,028.58 2,028.58 2,027.94 2,027.94 0.0M
2023-03-10 2,029.09 2,029.09 2,028.58 2,028.58 0.0M
2023-03-09 2,028.85 2,029.09 2,028.85 2,029.09 0.0M
2023-03-08 2,030.05 2,030.05 2,028.85 2,028.85 0.0M
2023-03-07 2,030.02 2,030.05 2,030.02 2,030.05 0.0M
2023-03-04 2,027.71 2,030.02 2,027.71 2,030.02 0.0M
2023-03-03 2,026.87 2,027.71 2,026.87 2,027.71 0.0M
2023-03-02 2,026.92 2,026.92 2,026.87 2,026.87 0.0M
2023-03-01 2,027.38 2,027.38 2,026.92 2,026.92 0.0M
2023-02-28 2,026.49 2,027.38 2,026.49 2,027.38 0.0M
2023-02-25 2,027.34 2,027.34 2,026.49 2,026.49 0.0M
2023-02-24 2,026.40 2,027.34 2,026.40 2,027.34 0.0M
2023-02-23 2,026.27 2,026.40 2,026.27 2,026.40 0.0M
2023-02-22 2,031.98 2,031.98 2,026.27 2,026.27 0.0M
2023-02-18 2,032.54 2,032.54 2,031.98 2,031.98 0.0M
2023-02-17 2,039.41 2,039.41 2,032.54 2,032.54 0.0M
2023-02-16 2,037.96 2,039.41 2,037.96 2,039.41 0.0M
2023-02-15 2,040.45 2,040.45 2,037.96 2,037.96 0.0M
2023-02-14 2,035.52 2,040.45 2,035.52 2,040.45 0.0M
2023-02-11 2,034.16 2,035.52 2,034.16 2,035.52 0.0M
2023-02-10 2,039.19 2,039.19 2,034.16 2,034.16 0.0M
2023-02-09 2,040.20 2,040.20 2,039.19 2,039.19 0.0M
2023-02-08 2,035.27 2,040.20 2,035.27 2,040.20 0.0M
2023-02-07 2,037.44 2,037.44 2,035.27 2,035.27 0.0M
2023-02-04 2,043.40 2,043.40 2,037.44 2,037.44 0.0M
2023-02-03 2,036.44 2,043.40 2,036.44 2,043.40 0.0M
2023-02-02 2,031.05 2,036.44 2,031.05 2,036.44 0.0M
2023-02-01 2,026.80 2,031.05 2,026.80 2,031.05 0.0M
2023-01-31 2,030.98 2,030.98 2,026.80 2,026.80 0.0M
2023-01-28 2,030.88 2,030.98 2,030.88 2,030.98 0.0M
2023-01-27 2,025.36 2,030.88 2,025.36 2,030.88 0.0M
2023-01-26 2,026.05 2,026.05 2,025.36 2,025.36 0.0M
2023-01-25 2,028.40 2,028.40 2,026.05 2,026.05 0.0M
2023-01-24 2,021.27 2,028.40 2,021.27 2,028.40 0.0M
2023-01-21 2,018.30 2,021.27 2,018.30 2,021.27 0.0M
2023-01-20 2,020.87 2,020.87 2,018.30 2,018.30 0.0M
2023-01-19 2,023.80 2,023.80 2,020.87 2,020.87 0.0M
2023-01-18 2,025.38 2,025.38 2,023.80 2,023.80 0.0M
2023-01-14 2,024.26 2,025.38 2,024.26 2,025.38 0.0M
2023-01-13 2,025.46 2,025.46 2,024.26 2,024.26 0.0M
2023-01-12 2,021.96 2,025.46 2,021.96 2,025.46 0.0M
2023-01-11 2,019.59 2,021.96 2,019.59 2,021.96 0.0M
2023-01-10 2,022.57 2,022.57 2,019.59 2,019.59 0.0M
2023-01-07 2,014.21 2,022.57 2,014.21 2,022.57 0.0M
2023-01-06 2,018.57 2,018.57 2,014.21 2,014.21 0.0M
2023-01-05 2,016.37 2,018.57 2,016.37 2,018.57 0.0M
2023-01-04 2,017.50 2,017.50 2,016.37 2,016.37 0.0M