CBOE S

SPBUF10D
🏛️ 미국 →
3,082.35
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,344.60 2,344.60 2,344.60 2,344.60 0.0M
2021-12-30 2,346.74 2,346.74 2,346.74 2,346.74 0.0M
2021-12-29 2,360.28 2,360.28 2,360.28 2,360.28 0.0M
2021-12-28 2,360.29 2,360.29 2,360.29 2,360.29 0.0M
2021-12-24 2,360.38 2,360.38 2,360.38 2,360.38 0.0M
2021-12-23 2,360.33 2,360.33 2,360.33 2,360.33 0.0M
2021-12-22 2,360.30 2,360.30 2,360.30 2,360.30 0.0M
2021-12-21 2,359.99 2,359.99 2,359.99 2,359.99 0.0M
2021-12-18 2,360.27 2,360.27 2,360.27 2,360.27 0.0M
2021-12-17 2,359.78 2,359.78 2,359.78 2,359.78 0.0M
2021-12-16 2,359.98 2,359.98 2,359.98 2,359.98 0.0M
2021-12-15 2,357.43 2,357.43 2,357.43 2,357.43 0.0M
2021-12-14 2,359.72 2,359.72 2,359.72 2,359.72 0.0M
2021-12-11 2,359.49 2,359.49 2,359.49 2,359.49 0.0M
2021-12-10 2,358.28 2,358.28 2,358.28 2,358.28 0.0M
2021-12-09 2,358.97 2,358.97 2,358.97 2,358.97 0.0M
2021-12-08 2,357.81 2,357.81 2,357.81 2,357.81 0.0M
2021-12-07 2,353.47 2,353.47 2,353.47 2,353.47 0.0M
2021-12-04 2,347.54 2,347.54 2,347.54 2,347.54 0.0M
2021-12-03 2,350.56 2,350.56 2,350.56 2,350.56 0.0M
2021-12-02 2,345.72 2,345.72 2,345.72 2,345.72 0.0M
2021-12-01 2,350.54 2,350.54 2,350.54 2,350.54 0.0M
2021-11-30 2,354.78 2,354.78 2,354.78 2,354.78 0.0M
2021-11-27 2,346.29 2,346.29 2,346.29 2,346.29 0.0M
2021-11-25 2,356.97 2,356.97 2,356.97 2,356.97 0.0M
2021-11-24 2,355.27 2,355.27 2,355.27 2,355.27 0.0M
2021-11-23 2,355.59 2,355.59 2,355.59 2,355.59 0.0M
2021-11-20 2,355.83 2,355.83 2,355.83 2,355.83 0.0M
2021-11-19 2,355.79 2,355.79 2,355.79 2,355.79 0.0M
2021-11-18 2,355.74 2,355.74 2,355.74 2,355.74 0.0M
2021-11-17 2,355.95 2,355.95 2,355.95 2,355.95 0.0M
2021-11-16 2,356.14 2,356.14 2,356.14 2,356.14 0.0M
2021-11-13 2,355.68 2,355.68 2,355.68 2,355.68 0.0M
2021-11-12 2,353.29 2,353.29 2,353.29 2,353.29 0.0M
2021-11-11 2,352.81 2,352.81 2,352.81 2,352.81 0.0M
2021-11-10 2,353.15 2,353.15 2,353.15 2,353.15 0.0M
2021-11-09 2,353.69 2,353.69 2,353.69 2,353.69 0.0M
2021-11-06 2,353.85 2,353.85 2,353.85 2,353.85 0.0M
2021-11-05 2,353.90 2,353.90 2,353.90 2,353.90 0.0M
2021-11-04 2,353.13 2,353.13 2,353.13 2,353.13 0.0M
2021-11-03 2,352.08 2,352.08 2,352.08 2,352.08 0.0M
2021-11-02 2,350.68 2,350.68 2,350.68 2,350.68 0.0M
2021-10-30 2,350.90 2,350.90 2,350.90 2,350.90 0.0M
2021-10-29 2,348.89 2,348.89 2,348.89 2,348.89 0.0M
2021-10-28 2,347.41 2,347.41 2,347.41 2,347.41 0.0M
2021-10-27 2,349.44 2,349.44 2,349.44 2,349.44 0.0M
2021-10-26 2,349.36 2,349.36 2,349.36 2,349.36 0.0M
2021-10-23 2,347.24 2,347.24 2,347.24 2,347.24 0.0M
2021-10-22 2,348.24 2,348.24 2,348.24 2,348.24 0.0M
2021-10-21 2,346.98 2,346.98 2,346.98 2,346.98 0.0M
2021-10-20 2,346.03 2,346.03 2,346.03 2,346.03 0.0M
2021-10-19 2,343.73 2,343.73 2,343.73 2,343.73 0.0M
2021-10-16 2,342.55 2,342.55 2,342.55 2,342.55 0.0M
2021-10-15 2,339.92 2,339.92 2,339.92 2,339.92 0.0M
2021-10-14 2,331.83 2,331.83 2,331.83 2,331.83 0.0M
2021-10-13 2,327.81 2,327.81 2,327.81 2,327.81 0.0M
2021-10-12 2,328.31 2,328.31 2,328.31 2,328.31 0.0M
2021-10-09 2,331.19 2,331.19 2,331.19 2,331.19 0.0M
2021-10-08 2,330.96 2,330.96 2,330.96 2,330.96 0.0M
2021-10-07 2,325.95 2,325.95 2,325.95 2,325.95 0.0M
2021-10-06 2,323.32 2,323.32 2,323.32 2,323.32 0.0M
2021-10-05 2,317.73 2,317.73 2,317.73 2,317.73 0.0M
2021-10-02 2,323.20 2,323.20 2,323.20 2,323.20 0.0M
2021-10-01 2,317.31 2,317.31 2,317.31 2,317.31 0.0M
2021-09-30 2,322.30 2,322.30 2,322.30 2,322.30 0.0M
2021-09-29 2,319.61 2,319.61 2,319.61 2,319.61 0.0M
2021-09-28 2,331.95 2,331.95 2,331.95 2,331.95 0.0M
2021-09-25 2,333.24 2,333.24 2,333.24 2,333.24 0.0M
2021-09-24 2,331.22 2,331.22 2,331.22 2,331.22 0.0M
2021-09-23 2,323.96 2,323.96 2,323.96 2,323.96 0.0M
2021-09-22 2,314.60 2,314.60 2,314.60 2,314.60 0.0M
2021-09-21 2,312.64 2,312.64 2,312.64 2,312.64 0.0M
2021-09-18 2,324.67 2,324.67 2,324.67 2,324.67 0.0M
2021-09-17 2,330.52 2,330.52 2,330.52 2,330.52 0.0M
2021-09-16 2,331.65 2,331.65 2,331.65 2,331.65 0.0M
2021-09-15 2,327.14 2,327.14 2,327.14 2,327.14 0.0M
2021-09-14 2,328.95 2,328.95 2,328.95 2,328.95 0.0M
2021-09-11 2,325.58 2,325.58 2,325.58 2,325.58 0.0M
2021-09-10 2,329.10 2,329.10 2,329.10 2,329.10 0.0M
2021-09-09 2,331.06 2,331.06 2,331.06 2,331.06 0.0M
2021-09-08 2,331.34 2,331.34 2,331.34 2,331.34 0.0M
2021-09-04 2,333.46 2,333.46 2,333.46 2,333.46 0.0M
2021-09-03 2,333.58 2,333.58 2,333.58 2,333.58 0.0M
2021-09-02 2,333.02 2,333.02 2,333.02 2,333.02 0.0M
2021-09-01 2,331.81 2,331.81 2,331.81 2,331.81 0.0M
2021-08-31 2,332.10 2,332.10 2,332.10 2,332.10 0.0M
2021-08-28 2,329.93 2,329.93 2,329.93 2,329.93 0.0M
2021-08-27 2,325.26 2,325.26 2,325.26 2,325.26 0.0M
2021-08-26 2,328.85 2,328.85 2,328.85 2,328.85 0.0M
2021-08-25 2,326.91 2,326.91 2,326.91 2,326.91 0.0M
2021-08-24 2,326.96 2,326.96 2,326.96 2,326.96 0.0M
2021-08-21 2,320.78 2,320.78 2,320.78 2,320.78 0.0M
2021-08-20 2,314.05 2,314.05 2,314.05 2,314.05 0.0M
2021-08-19 2,313.68 2,313.68 2,313.68 2,313.68 0.0M
2021-08-18 2,322.33 2,322.33 2,322.33 2,322.33 0.0M
2021-08-17 2,326.39 2,326.39 2,326.39 2,326.39 0.0M
2021-08-14 2,326.14 2,326.14 2,326.14 2,326.14 0.0M
2021-08-13 2,325.63 2,325.63 2,325.63 2,325.63 0.0M
2021-08-12 2,322.72 2,322.72 2,322.72 2,322.72 0.0M
2021-08-11 2,320.50 2,320.50 2,320.50 2,320.50 0.0M
2021-08-10 2,320.60 2,320.60 2,320.60 2,320.60 0.0M
2021-08-07 2,321.61 2,321.61 2,321.61 2,321.61 0.0M
2021-08-06 2,319.05 2,319.05 2,319.05 2,319.05 0.0M
2021-08-05 2,315.73 2,315.73 2,315.73 2,315.73 0.0M
2021-08-04 2,316.36 2,316.36 2,316.36 2,316.36 0.0M
2021-08-03 2,312.16 2,312.16 2,312.16 2,312.16 0.0M
2021-07-31 2,314.48 2,314.48 2,314.48 2,314.48 0.0M
2021-07-30 2,314.94 2,314.94 2,314.94 2,314.94 0.0M
2021-07-29 2,313.36 2,313.36 2,313.36 2,313.36 0.0M
2021-07-28 2,311.89 2,311.89 2,311.89 2,311.89 0.0M
2021-07-27 2,315.84 2,315.84 2,315.84 2,315.84 0.0M
2021-07-24 2,314.56 2,314.56 2,314.56 2,314.56 0.0M
2021-07-23 2,311.30 2,311.30 2,311.30 2,311.30 0.0M
2021-07-22 2,310.02 2,310.02 2,310.02 2,310.02 0.0M
2021-07-21 2,303.59 2,303.59 2,303.59 2,303.59 0.0M
2021-07-20 2,293.43 2,293.43 2,293.43 2,293.43 0.0M
2021-07-17 2,302.94 2,302.94 2,302.94 2,302.94 0.0M
2021-07-16 2,308.66 2,308.66 2,308.66 2,308.66 0.0M
2021-07-15 2,311.36 2,311.36 2,311.36 2,311.36 0.0M
2021-07-14 2,309.63 2,309.63 2,309.63 2,309.63 0.0M
2021-07-13 2,312.74 2,312.74 2,312.74 2,312.74 0.0M
2021-07-10 2,311.14 2,311.14 2,311.14 2,311.14 0.0M
2021-07-09 2,303.81 2,303.81 2,303.81 2,303.81 0.0M
2021-07-08 2,309.59 2,309.59 2,309.59 2,309.59 0.0M
2021-07-07 2,308.56 2,308.56 2,308.56 2,308.56 0.0M
2021-07-03 2,310.47 2,310.47 2,310.47 2,310.47 0.0M
2021-07-02 2,307.28 2,307.28 2,307.28 2,307.28 0.0M
2021-07-01 2,304.20 2,304.20 2,304.20 2,304.20 0.0M
2021-06-30 2,304.51 2,304.51 2,304.51 2,304.51 0.0M
2021-06-29 2,305.00 2,305.00 2,305.00 2,305.00 0.0M
2021-06-26 2,303.50 2,303.50 2,303.50 2,303.50 0.0M
2021-06-25 2,302.09 2,302.09 2,302.09 2,302.09 0.0M
2021-06-24 2,298.74 2,298.74 2,298.74 2,298.74 0.0M
2021-06-23 2,297.41 2,297.41 2,297.41 2,297.41 0.0M
2021-06-22 2,292.53 2,292.53 2,292.53 2,292.53 0.0M
2021-06-19 2,278.24 2,278.24 2,278.24 2,278.24 0.0M
2021-06-18 2,290.42 2,290.42 2,290.42 2,290.42 0.0M
2021-06-17 2,289.43 2,289.43 2,289.43 2,289.43 0.0M
2021-06-16 2,294.35 2,294.35 2,294.35 2,294.35 0.0M
2021-06-15 2,295.40 2,295.40 2,295.40 2,295.40 0.0M
2021-06-12 2,294.95 2,294.95 2,294.95 2,294.95 0.0M
2021-06-11 2,292.73 2,292.73 2,292.73 2,292.73 0.0M
2021-06-10 2,286.43 2,286.43 2,286.43 2,286.43 0.0M
2021-06-09 2,287.44 2,287.44 2,287.44 2,287.44 0.0M
2021-06-08 2,287.84 2,287.84 2,287.84 2,287.84 0.0M
2021-06-05 2,286.70 2,286.70 2,286.70 2,286.70 0.0M
2021-06-04 2,279.18 2,279.18 2,279.18 2,279.18 0.0M
2021-06-03 2,282.52 2,282.52 2,282.52 2,282.52 0.0M
2021-06-02 2,281.96 2,281.96 2,281.96 2,281.96 0.0M
2021-05-29 2,283.90 2,283.90 2,283.90 2,283.90 0.0M
2021-05-28 2,283.79 2,283.79 2,283.79 2,283.79 0.0M
2021-05-27 2,278.57 2,278.57 2,278.57 2,278.57 0.0M
2021-05-26 2,274.52 2,274.52 2,274.52 2,274.52 0.0M
2021-05-25 2,276.82 2,276.82 2,276.82 2,276.82 0.0M
2021-05-22 2,266.55 2,266.55 2,266.55 2,266.55 0.0M
2021-05-21 2,264.23 2,264.23 2,264.23 2,264.23 0.0M
2021-05-20 2,254.09 2,254.09 2,254.09 2,254.09 0.0M
2021-05-19 2,257.97 2,257.97 2,257.97 2,257.97 0.0M
2021-05-18 2,267.50 2,267.50 2,267.50 2,267.50 0.0M
2021-05-15 2,271.95 2,271.95 2,271.95 2,271.95 0.0M
2021-05-14 2,253.05 2,253.05 2,253.05 2,253.05 0.0M
2021-05-13 2,238.50 2,238.50 2,238.50 2,238.50 0.0M
2021-05-12 2,259.51 2,259.51 2,259.51 2,259.51 0.0M
2021-05-11 2,270.49 2,270.49 2,270.49 2,270.49 0.0M
2021-05-08 2,279.99 2,279.99 2,279.99 2,279.99 0.0M
2021-05-07 2,272.93 2,272.93 2,272.93 2,272.93 0.0M
2021-05-06 2,266.34 2,266.34 2,266.34 2,266.34 0.0M
2021-05-05 2,264.16 2,264.16 2,264.16 2,264.16 0.0M
2021-05-04 2,270.29 2,270.29 2,270.29 2,270.29 0.0M
2021-05-01 2,268.56 2,268.56 2,268.56 2,268.56 0.0M
2021-04-30 2,272.63 2,272.63 2,272.63 2,272.63 0.0M
2021-04-29 2,270.09 2,270.09 2,270.09 2,270.09 0.0M
2021-04-28 2,269.65 2,269.65 2,269.65 2,269.65 0.0M
2021-04-27 2,269.98 2,269.98 2,269.98 2,269.98 0.0M
2021-04-24 2,266.83 2,266.83 2,266.83 2,266.83 0.0M
2021-04-23 2,258.64 2,258.64 2,258.64 2,258.64 0.0M
2021-04-22 2,265.93 2,265.93 2,265.93 2,265.93 0.0M
2021-04-21 2,258.34 2,258.34 2,258.34 2,258.34 0.0M
2021-04-20 2,265.88 2,265.88 2,265.88 2,265.88 0.0M
2021-04-17 2,268.29 2,268.29 2,268.29 2,268.29 0.0M
2021-04-16 2,267.35 2,267.35 2,267.35 2,267.35 0.0M
2021-04-15 2,260.56 2,260.56 2,260.56 2,260.56 0.0M
2021-04-14 2,261.92 2,261.92 2,261.92 2,261.92 0.0M
2021-04-13 2,259.62 2,259.62 2,259.62 2,259.62 0.0M
2021-04-10 2,257.90 2,257.90 2,257.90 2,257.90 0.0M
2021-04-09 2,255.36 2,255.36 2,255.36 2,255.36 0.0M
2021-04-08 2,252.61 2,252.61 2,252.61 2,252.61 0.0M
2021-04-07 2,249.57 2,249.57 2,249.57 2,249.57 0.0M
2021-04-06 2,250.32 2,250.32 2,250.32 2,250.32 0.0M
2021-04-02 2,240.67 2,240.67 2,240.67 2,240.67 0.0M
2021-04-01 2,228.49 2,228.49 2,228.49 2,228.49 0.0M
2021-03-31 2,224.39 2,224.39 2,224.39 2,224.39 0.0M
2021-03-30 2,224.25 2,224.25 2,224.25 2,224.25 0.0M
2021-03-27 2,224.63 2,224.63 2,224.63 2,224.63 0.0M
2021-03-26 2,208.96 2,208.96 2,208.96 2,208.96 0.0M
2021-03-25 2,200.57 2,200.57 2,200.57 2,200.57 0.0M
2021-03-24 2,207.45 2,207.45 2,207.45 2,207.45 0.0M
2021-03-23 2,212.46 2,212.46 2,212.46 2,212.46 0.0M
2021-03-20 2,198.31 2,198.31 2,198.31 2,198.31 0.0M
2021-03-19 2,200.81 2,200.81 2,200.81 2,200.81 0.0M
2021-03-18 2,214.37 2,214.37 2,214.37 2,214.37 0.0M
2021-03-17 2,210.07 2,210.07 2,210.07 2,210.07 0.0M
2021-03-16 2,209.34 2,209.34 2,209.34 2,209.34 0.0M
2021-03-13 2,202.51 2,202.51 2,202.51 2,202.51 0.0M
2021-03-12 2,200.47 2,200.47 2,200.47 2,200.47 0.0M
2021-03-11 2,193.08 2,193.08 2,193.08 2,193.08 0.0M
2021-03-10 2,183.82 2,183.82 2,183.82 2,183.82 0.0M
2021-03-09 2,174.24 2,174.24 2,174.24 2,174.24 0.0M
2021-03-06 2,196.08 2,196.08 2,196.08 2,196.08 0.0M
2021-03-05 2,144.36 2,144.36 2,144.36 2,144.36 0.0M
2021-03-04 2,164.09 2,164.09 2,164.09 2,164.09 0.0M
2021-03-03 2,180.64 2,180.64 2,180.64 2,180.64 0.0M
2021-03-02 2,187.04 2,187.04 2,187.04 2,187.04 0.0M
2021-02-27 2,157.54 2,157.54 2,157.54 2,157.54 0.0M
2021-02-26 2,161.73 2,161.73 2,161.73 2,161.73 0.0M
2021-02-25 2,190.58 2,190.58 2,190.58 2,190.58 0.0M
2021-02-24 2,176.54 2,176.54 2,176.54 2,176.54 0.0M
2021-02-23 2,174.23 2,174.23 2,174.23 2,174.23 0.0M
2021-02-20 2,180.13 2,180.13 2,180.13 2,180.13 0.0M
2021-02-19 2,180.71 2,180.71 2,180.71 2,180.71 0.0M
2021-02-18 2,184.50 2,184.50 2,184.50 2,184.50 0.0M
2021-02-17 2,184.02 2,184.02 2,184.02 2,184.02 0.0M
2021-02-13 2,188.02 2,188.02 2,188.02 2,188.02 0.0M
2021-02-12 2,181.50 2,181.50 2,181.50 2,181.50 0.0M
2021-02-11 2,180.86 2,180.86 2,180.86 2,180.86 0.0M
2021-02-10 2,182.57 2,182.57 2,182.57 2,182.57 0.0M
2021-02-09 2,183.41 2,183.41 2,183.41 2,183.41 0.0M
2021-02-06 2,177.24 2,177.24 2,177.24 2,177.24 0.0M
2021-02-05 2,174.56 2,174.56 2,174.56 2,174.56 0.0M
2021-02-04 2,150.43 2,150.43 2,150.43 2,150.43 0.0M
2021-02-03 2,160.44 2,160.44 2,160.44 2,160.44 0.0M
2021-02-02 2,136.85 2,136.85 2,136.85 2,136.85 0.0M
2021-01-30 2,118.91 2,118.91 2,118.91 2,118.91 0.0M
2021-01-29 2,138.38 2,138.38 2,138.38 2,138.38 0.0M
2021-01-28 2,108.12 2,108.12 2,108.12 2,108.12 0.0M
2021-01-27 2,169.40 2,169.40 2,169.40 2,169.40 0.0M
2021-01-26 2,169.85 2,169.85 2,169.85 2,169.85 0.0M
2021-01-23 2,168.40 2,168.40 2,168.40 2,168.40 0.0M
2021-01-22 2,172.58 2,172.58 2,172.58 2,172.58 0.0M
2021-01-21 2,173.34 2,173.34 2,173.34 2,173.34 0.0M
2021-01-20 2,158.11 2,158.11 2,158.11 2,158.11 0.0M
2021-01-16 2,145.46 2,145.46 2,145.46 2,145.46 0.0M
2021-01-15 2,158.04 2,158.04 2,158.04 2,158.04 0.0M
2021-01-14 2,163.01 2,163.01 2,163.01 2,163.01 0.0M
2021-01-13 2,164.56 2,164.56 2,164.56 2,164.56 0.0M
2021-01-12 2,158.09 2,158.09 2,158.09 2,158.09 0.0M
2021-01-09 2,163.75 2,163.75 2,163.75 2,163.75 0.0M
2021-01-08 2,163.30 2,163.30 2,163.30 2,163.30 0.0M
2021-01-07 2,144.74 2,144.74 2,144.74 2,144.74 0.0M
2021-01-06 2,137.08 2,137.08 2,137.08 2,137.08 0.0M
2021-01-05 2,128.34 2,128.34 2,128.34 2,128.34 0.0M
2021-01-01 2,152.82 2,152.82 2,152.82 2,152.82 0.0M