CBOE S

SPBUF10G
🏛️ 미국 →
3,541.29
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 2,879.77 2,879.77 2,879.77 2,879.77 0.0M
2023-12-29 2,884.43 2,884.43 2,884.43 2,884.43 0.0M
2023-12-28 2,884.64 2,884.64 2,884.64 2,884.64 0.0M
2023-12-27 2,879.30 2,879.30 2,879.30 2,879.30 0.0M
2023-12-23 2,868.96 2,868.96 2,868.96 2,868.96 0.0M
2023-12-22 2,867.22 2,867.22 2,867.22 2,867.22 0.0M
2023-12-21 2,849.97 2,849.97 2,849.97 2,849.97 0.0M
2023-12-20 2,874.84 2,874.84 2,874.84 2,874.84 0.0M
2023-12-19 2,867.93 2,867.93 2,867.93 2,867.93 0.0M
2023-12-16 2,861.69 2,861.69 2,861.69 2,861.69 0.0M
2023-12-15 2,861.21 2,861.21 2,861.21 2,861.21 0.0M
2023-12-14 2,858.41 2,858.41 2,858.41 2,858.41 0.0M
2023-12-13 2,837.10 2,837.10 2,837.10 2,837.10 0.0M
2023-12-12 2,827.49 2,827.49 2,827.49 2,827.49 0.0M
2023-12-09 2,818.86 2,818.86 2,818.86 2,818.86 0.0M
2023-12-08 2,809.94 2,809.94 2,809.94 2,809.94 0.0M
2023-12-07 2,797.20 2,797.20 2,797.20 2,797.20 0.0M
2023-12-06 2,804.52 2,804.52 2,804.52 2,804.52 0.0M
2023-12-05 2,802.61 2,802.61 2,802.61 2,802.61 0.0M
2023-12-02 2,812.45 2,812.45 2,812.45 2,812.45 0.0M
2023-12-01 2,802.25 2,802.25 2,802.25 2,802.25 0.0M
2023-11-30 2,797.47 2,797.47 2,797.47 2,797.47 0.0M
2023-11-29 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2023-11-28 2,796.81 2,796.81 2,796.81 2,796.81 0.0M
2023-11-25 2,798.57 2,798.57 2,798.57 2,798.57 0.0M
2023-11-23 2,796.45 2,796.45 2,796.45 2,796.45 0.0M
2023-11-22 2,788.09 2,788.09 2,788.09 2,788.09 0.0M
2023-11-21 2,792.40 2,792.40 2,792.40 2,792.40 0.0M
2023-11-18 2,778.18 2,778.18 2,778.18 2,778.18 0.0M
2023-11-17 2,776.66 2,776.66 2,776.66 2,776.66 0.0M
2023-11-16 2,771.83 2,771.83 2,771.83 2,771.83 0.0M
2023-11-15 2,771.84 2,771.84 2,771.84 2,771.84 0.0M
2023-11-14 2,738.91 2,738.91 2,738.91 2,738.91 0.0M
2023-11-11 2,739.04 2,739.04 2,739.04 2,739.04 0.0M
2023-11-10 2,710.56 2,710.56 2,710.56 2,710.56 0.0M
2023-11-09 2,722.12 2,722.12 2,722.12 2,722.12 0.0M
2023-11-08 2,721.81 2,721.81 2,721.81 2,721.81 0.0M
2023-11-07 2,715.77 2,715.77 2,715.77 2,715.77 0.0M
2023-11-04 2,712.30 2,712.30 2,712.30 2,712.30 0.0M
2023-11-03 2,693.91 2,693.91 2,693.91 2,693.91 0.0M
2023-11-02 2,660.35 2,660.35 2,660.35 2,660.35 0.0M
2023-11-01 2,639.21 2,639.21 2,639.21 2,639.21 0.0M
2023-10-31 2,629.75 2,629.75 2,629.75 2,629.75 0.0M
2023-10-28 2,606.55 2,606.55 2,606.55 2,606.55 0.0M
2023-10-27 2,618.59 2,618.59 2,618.59 2,618.59 0.0M
2023-10-26 2,635.69 2,635.69 2,635.69 2,635.69 0.0M
2023-10-25 2,663.46 2,663.46 2,663.46 2,663.46 0.0M
2023-10-24 2,651.31 2,651.31 2,651.31 2,651.31 0.0M
2023-10-21 2,647.08 2,647.08 2,647.08 2,647.08 0.0M
2023-10-20 2,668.00 2,668.00 2,668.00 2,668.00 0.0M
2023-10-19 2,691.85 2,691.85 2,691.85 2,691.85 0.0M
2023-10-18 2,712.00 2,712.00 2,712.00 2,712.00 0.0M
2023-10-17 2,714.32 2,714.32 2,714.32 2,714.32 0.0M
2023-10-14 2,690.35 2,690.35 2,690.35 2,690.35 0.0M
2023-10-13 2,703.52 2,703.52 2,703.52 2,703.52 0.0M
2023-10-12 2,716.62 2,716.62 2,716.62 2,716.62 0.0M
2023-10-11 2,705.66 2,705.66 2,705.66 2,705.66 0.0M
2023-10-10 2,695.94 2,695.94 2,695.94 2,695.94 0.0M
2023-10-07 2,685.95 2,685.95 2,685.95 2,685.95 0.0M
2023-10-06 2,661.46 2,661.46 2,661.46 2,661.46 0.0M
2023-10-05 2,663.58 2,663.58 2,663.58 2,663.58 0.0M
2023-10-04 2,652.91 2,652.91 2,652.91 2,652.91 0.0M
2023-10-03 2,677.92 2,677.92 2,677.92 2,677.92 0.0M
2023-09-30 2,676.87 2,676.87 2,676.87 2,676.87 0.0M
2023-09-29 2,680.09 2,680.09 2,680.09 2,680.09 0.0M
2023-09-28 2,672.38 2,672.38 2,672.38 2,672.38 0.0M
2023-09-27 2,673.30 2,673.30 2,673.30 2,673.30 0.0M
2023-09-26 2,697.14 2,697.14 2,697.14 2,697.14 0.0M
2023-09-23 2,689.87 2,689.87 2,689.87 2,689.87 0.0M
2023-09-22 2,691.21 2,691.21 2,691.21 2,691.21 0.0M
2023-09-21 2,720.32 2,720.32 2,720.32 2,720.32 0.0M
2023-09-20 2,738.45 2,738.45 2,738.45 2,738.45 0.0M
2023-09-19 2,741.16 2,741.16 2,741.16 2,741.16 0.0M
2023-09-16 2,739.73 2,739.73 2,739.73 2,739.73 0.0M
2023-09-15 2,760.65 2,760.65 2,760.65 2,760.65 0.0M
2023-09-14 2,744.78 2,744.78 2,744.78 2,744.78 0.0M
2023-09-13 2,742.21 2,742.21 2,742.21 2,742.21 0.0M
2023-09-12 2,750.83 2,750.83 2,750.83 2,750.83 0.0M
2023-09-09 2,740.06 2,740.06 2,740.06 2,740.06 0.0M
2023-09-08 2,735.49 2,735.49 2,735.49 2,735.49 0.0M
2023-09-07 2,740.07 2,740.07 2,740.07 2,740.07 0.0M
2023-09-06 2,751.23 2,751.23 2,751.23 2,751.23 0.0M
2023-09-02 2,755.27 2,755.27 2,755.27 2,755.27 0.0M
2023-09-01 2,753.39 2,753.39 2,753.39 2,753.39 0.0M
2023-08-31 2,755.11 2,755.11 2,755.11 2,755.11 0.0M
2023-08-30 2,749.08 2,749.08 2,749.08 2,749.08 0.0M
2023-08-29 2,739.70 2,739.70 2,739.70 2,739.70 0.0M
2023-08-26 2,723.21 2,723.21 2,723.21 2,723.21 0.0M
2023-08-25 2,705.65 2,705.65 2,705.65 2,705.65 0.0M
2023-08-24 2,742.21 2,742.21 2,742.21 2,742.21 0.0M
2023-08-23 2,712.73 2,712.73 2,712.73 2,712.73 0.0M
2023-08-22 2,720.17 2,720.17 2,720.17 2,720.17 0.0M
2023-08-19 2,703.25 2,703.25 2,703.25 2,703.25 0.0M
2023-08-18 2,702.96 2,702.96 2,702.96 2,702.96 0.0M
2023-08-17 2,724.66 2,724.66 2,724.66 2,724.66 0.0M
2023-08-16 2,743.87 2,743.87 2,743.87 2,743.87 0.0M
2023-08-15 2,775.25 2,775.25 2,775.25 2,775.25 0.0M
2023-08-12 2,761.89 2,761.89 2,761.89 2,761.89 0.0M
2023-08-11 2,763.39 2,763.39 2,763.39 2,763.39 0.0M
2023-08-10 2,765.67 2,765.67 2,765.67 2,765.67 0.0M
2023-08-09 2,779.71 2,779.71 2,779.71 2,779.71 0.0M
2023-08-08 2,792.77 2,792.77 2,792.77 2,792.77 0.0M
2023-08-05 2,770.68 2,770.68 2,770.68 2,770.68 0.0M
2023-08-04 2,788.74 2,788.74 2,788.74 2,788.74 0.0M
2023-08-03 2,790.84 2,790.84 2,790.84 2,790.84 0.0M
2023-08-02 2,824.17 2,824.17 2,824.17 2,824.17 0.0M
2023-08-01 2,833.98 2,833.98 2,833.98 2,833.98 0.0M
2023-07-29 2,827.69 2,827.69 2,827.69 2,827.69 0.0M
2023-07-28 2,805.53 2,805.53 2,805.53 2,805.53 0.0M
2023-07-27 2,822.99 2,822.99 2,822.99 2,822.99 0.0M
2023-07-26 2,824.56 2,824.56 2,824.56 2,824.56 0.0M
2023-07-25 2,814.71 2,814.71 2,814.71 2,814.71 0.0M
2023-07-22 2,802.61 2,802.61 2,802.61 2,802.61 0.0M
2023-07-21 2,803.58 2,803.58 2,803.58 2,803.58 0.0M
2023-07-20 2,817.61 2,817.61 2,817.61 2,817.61 0.0M
2023-07-19 2,812.23 2,812.23 2,812.23 2,812.23 0.0M
2023-07-18 2,792.53 2,792.53 2,792.53 2,792.53 0.0M
2023-07-15 2,785.56 2,785.56 2,785.56 2,785.56 0.0M
2023-07-14 2,787.62 2,787.62 2,787.62 2,787.62 0.0M
2023-07-13 2,771.26 2,771.26 2,771.26 2,771.26 0.0M
2023-07-12 2,749.77 2,749.77 2,749.77 2,749.77 0.0M
2023-07-11 2,736.41 2,736.41 2,736.41 2,736.41 0.0M
2023-07-08 2,731.72 2,731.72 2,731.72 2,731.72 0.0M
2023-07-07 2,737.15 2,737.15 2,737.15 2,737.15 0.0M
2023-07-06 2,755.90 2,755.90 2,755.90 2,755.90 0.0M
2023-07-04 2,759.35 2,759.35 2,759.35 2,759.35 0.0M
2023-07-01 2,753.49 2,753.49 2,753.49 2,753.49 0.0M
2023-06-30 2,728.23 2,728.23 2,728.23 2,728.23 0.0M
2023-06-29 2,721.16 2,721.16 2,721.16 2,721.16 0.0M
2023-06-28 2,716.89 2,716.89 2,716.89 2,716.89 0.0M
2023-06-27 2,695.42 2,695.42 2,695.42 2,695.42 0.0M
2023-06-24 2,702.44 2,702.44 2,702.44 2,702.44 0.0M
2023-06-23 2,719.92 2,719.92 2,719.92 2,719.92 0.0M
2023-06-22 2,713.99 2,713.99 2,713.99 2,713.99 0.0M
2023-06-21 2,723.94 2,723.94 2,723.94 2,723.94 0.0M
2023-06-17 2,737.81 2,737.81 2,737.81 2,737.81 0.0M
2023-06-16 2,741.56 2,741.56 2,741.56 2,741.56 0.0M
2023-06-15 2,717.92 2,717.92 2,717.92 2,717.92 0.0M
2023-06-14 2,715.01 2,715.01 2,715.01 2,715.01 0.0M
2023-06-13 2,699.83 2,699.83 2,699.83 2,699.83 0.0M
2023-06-10 2,680.35 2,680.35 2,680.35 2,680.35 0.0M
2023-06-09 2,674.07 2,674.07 2,674.07 2,674.07 0.0M
2023-06-08 2,663.12 2,663.12 2,663.12 2,663.12 0.0M
2023-06-07 2,672.70 2,672.70 2,672.70 2,672.70 0.0M
2023-06-06 2,667.78 2,667.78 2,667.78 2,667.78 0.0M
2023-06-03 2,671.07 2,671.07 2,671.07 2,671.07 0.0M
2023-06-02 2,643.30 2,643.30 2,643.30 2,643.30 0.0M
2023-06-01 2,622.29 2,622.29 2,622.29 2,622.29 0.0M
2023-05-31 2,636.08 2,636.08 2,636.08 2,636.08 0.0M
2023-05-27 2,638.08 2,638.08 2,638.08 2,638.08 0.0M
2023-05-26 2,608.30 2,608.30 2,608.30 2,608.30 0.0M
2023-05-25 2,595.82 2,595.82 2,595.82 2,595.82 0.0M
2023-05-24 2,607.74 2,607.74 2,607.74 2,607.74 0.0M
2023-05-23 2,630.40 2,630.40 2,630.40 2,630.40 0.0M
2023-05-20 2,627.17 2,627.17 2,627.17 2,627.17 0.0M
2023-05-19 2,631.04 2,631.04 2,631.04 2,631.04 0.0M
2023-05-18 2,611.74 2,611.74 2,611.74 2,611.74 0.0M
2023-05-17 2,591.73 2,591.73 2,591.73 2,591.73 0.0M
2023-05-16 2,602.90 2,602.90 2,602.90 2,602.90 0.0M
2023-05-13 2,595.07 2,595.07 2,595.07 2,595.07 0.0M
2023-05-12 2,599.64 2,599.64 2,599.64 2,599.64 0.0M
2023-05-11 2,604.87 2,604.87 2,604.87 2,604.87 0.0M
2023-05-10 2,597.28 2,597.28 2,597.28 2,597.28 0.0M
2023-05-09 2,604.99 2,604.99 2,604.99 2,604.99 0.0M
2023-05-06 2,604.36 2,604.36 2,604.36 2,604.36 0.0M
2023-05-05 2,569.34 2,569.34 2,569.34 2,569.34 0.0M
2023-05-04 2,588.28 2,588.28 2,588.28 2,588.28 0.0M
2023-05-03 2,597.02 2,597.02 2,597.02 2,597.02 0.0M
2023-05-02 2,619.13 2,619.13 2,619.13 2,619.13 0.0M
2023-04-29 2,622.38 2,622.38 2,622.38 2,622.38 0.0M
2023-04-28 2,605.59 2,605.59 2,605.59 2,605.59 0.0M
2023-04-27 2,572.16 2,572.16 2,572.16 2,572.16 0.0M
2023-04-26 2,584.42 2,584.42 2,584.42 2,584.42 0.0M
2023-04-25 2,606.84 2,606.84 2,606.84 2,606.84 0.0M
2023-04-22 2,603.73 2,603.73 2,603.73 2,603.73 0.0M
2023-04-21 2,603.69 2,603.69 2,603.69 2,603.69 0.0M
2023-04-20 2,612.34 2,612.34 2,612.34 2,612.34 0.0M
2023-04-19 2,614.57 2,614.57 2,614.57 2,614.57 0.0M
2023-04-18 2,614.38 2,614.38 2,614.38 2,614.38 0.0M
2023-04-15 2,609.70 2,609.70 2,609.70 2,609.70 0.0M
2023-04-14 2,611.88 2,611.88 2,611.88 2,611.88 0.0M
2023-04-13 2,588.44 2,588.44 2,588.44 2,588.44 0.0M
2023-04-12 2,597.56 2,597.56 2,597.56 2,597.56 0.0M
2023-04-11 2,598.26 2,598.26 2,598.26 2,598.26 0.0M
2023-04-07 2,592.86 2,592.86 2,592.86 2,592.86 0.0M
2023-04-06 2,586.48 2,586.48 2,586.48 2,586.48 0.0M
2023-04-05 2,591.88 2,591.88 2,591.88 2,591.88 0.0M
2023-04-04 2,602.78 2,602.78 2,602.78 2,602.78 0.0M
2023-04-01 2,595.06 2,595.06 2,595.06 2,595.06 0.0M
2023-03-31 2,570.06 2,570.06 2,570.06 2,570.06 0.0M
2023-03-30 2,558.87 2,558.87 2,558.87 2,558.87 0.0M
2023-03-29 2,535.11 2,535.11 2,535.11 2,535.11 0.0M
2023-03-28 2,537.78 2,537.78 2,537.78 2,537.78 0.0M
2023-03-25 2,534.19 2,534.19 2,534.19 2,534.19 0.0M
2023-03-24 2,521.09 2,521.09 2,521.09 2,521.09 0.0M
2023-03-23 2,520.21 2,520.21 2,520.21 2,520.21 0.0M
2023-03-22 2,548.30 2,548.30 2,548.30 2,548.30 0.0M
2023-03-21 2,522.90 2,522.90 2,522.90 2,522.90 0.0M
2023-03-18 2,507.37 2,507.37 2,507.37 2,507.37 0.0M
2023-03-17 2,528.05 2,528.05 2,528.05 2,528.05 0.0M
2023-03-16 2,495.43 2,495.43 2,495.43 2,495.43 0.0M
2023-03-15 2,508.34 2,508.34 2,508.34 2,508.34 0.0M
2023-03-14 2,484.67 2,484.67 2,484.67 2,484.67 0.0M
2023-03-11 2,487.66 2,487.66 2,487.66 2,487.66 0.0M
2023-03-10 2,513.48 2,513.48 2,513.48 2,513.48 0.0M
2023-03-09 2,549.23 2,549.23 2,549.23 2,549.23 0.0M
2023-03-08 2,545.65 2,545.65 2,545.65 2,545.65 0.0M
2023-03-07 2,572.77 2,572.77 2,572.77 2,572.77 0.0M
2023-03-04 2,570.22 2,570.22 2,570.22 2,570.22 0.0M
2023-03-03 2,542.91 2,542.91 2,542.91 2,542.91 0.0M
2023-03-02 2,529.82 2,529.82 2,529.82 2,529.82 0.0M
2023-03-01 2,532.38 2,532.38 2,532.38 2,532.38 0.0M
2023-02-28 2,542.70 2,542.70 2,542.70 2,542.70 0.0M
2023-02-25 2,534.93 2,534.93 2,534.93 2,534.93 0.0M
2023-02-24 2,552.58 2,552.58 2,552.58 2,552.58 0.0M
2023-02-23 2,545.68 2,545.68 2,545.68 2,545.68 0.0M
2023-02-22 2,549.55 2,549.55 2,549.55 2,549.55 0.0M
2023-02-18 2,581.62 2,581.62 2,581.62 2,581.62 0.0M
2023-02-17 2,586.33 2,586.33 2,586.33 2,586.33 0.0M
2023-02-16 2,612.35 2,612.35 2,612.35 2,612.35 0.0M
2023-02-15 2,605.41 2,605.41 2,605.41 2,605.41 0.0M
2023-02-14 2,607.39 2,607.39 2,607.39 2,607.39 0.0M
2023-02-11 2,584.39 2,584.39 2,584.39 2,584.39 0.0M
2023-02-10 2,581.18 2,581.18 2,581.18 2,581.18 0.0M
2023-02-09 2,595.48 2,595.48 2,595.48 2,595.48 0.0M
2023-02-08 2,612.46 2,612.46 2,612.46 2,612.46 0.0M
2023-02-07 2,593.39 2,593.39 2,593.39 2,593.39 0.0M
2023-02-04 2,601.47 2,601.47 2,601.47 2,601.47 0.0M
2023-02-03 2,609.99 2,609.99 2,609.99 2,609.99 0.0M
2023-02-02 2,599.54 2,599.54 2,599.54 2,599.54 0.0M
2023-02-01 2,573.87 2,573.87 2,573.87 2,573.87 0.0M
2023-01-31 2,553.71 2,553.71 2,553.71 2,553.71 0.0M
2023-01-28 2,572.71 2,572.71 2,572.71 2,572.71 0.0M
2023-01-27 2,566.98 2,566.98 2,566.98 2,566.98 0.0M
2023-01-26 2,548.24 2,548.24 2,548.24 2,548.24 0.0M
2023-01-25 2,553.07 2,553.07 2,553.07 2,553.07 0.0M
2023-01-24 2,550.87 2,550.87 2,550.87 2,550.87 0.0M
2023-01-21 2,528.93 2,528.93 2,528.93 2,528.93 0.0M
2023-01-20 2,498.70 2,498.70 2,498.70 2,498.70 0.0M
2023-01-19 2,510.33 2,510.33 2,510.33 2,510.33 0.0M
2023-01-18 2,538.62 2,538.62 2,538.62 2,538.62 0.0M
2023-01-14 2,540.29 2,540.29 2,540.29 2,540.29 0.0M
2023-01-13 2,534.39 2,534.39 2,534.39 2,534.39 0.0M
2023-01-12 2,527.98 2,527.98 2,527.98 2,527.98 0.0M
2023-01-11 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2023-01-10 2,494.16 2,494.16 2,494.16 2,494.16 0.0M
2023-01-07 2,494.37 2,494.37 2,494.37 2,494.37 0.0M
2023-01-06 2,458.86 2,458.86 2,458.86 2,458.86 0.0M
2023-01-05 2,476.69 2,476.69 2,476.69 2,476.69 0.0M
2023-01-04 2,461.63 2,461.63 2,461.63 2,461.63 0.0M