CBOE S

SPBUF10J
🏛️ 미국 →
3,411.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 3,404.70 3,412.11 3,401.59 3,411.40 0.0M
2025-09-29 3,407.70 3,409.30 3,402.18 3,405.59 0.0M
2025-09-26 3,393.88 3,402.23 3,390.60 3,402.13 0.0M
2025-09-25 3,387.28 3,393.77 3,381.69 3,390.85 0.0M
2025-09-24 3,401.88 3,402.08 3,391.19 3,395.62 0.0M
2025-09-22 3,400.65 3,408.04 3,399.70 3,407.55 0.0M
2025-09-20 3,399.99 3,400.83 3,398.22 3,398.73 0.0M
2025-09-19 3,399.99 3,403.22 3,395.22 3,402.04 0.0M
2025-09-18 3,391.24 3,394.80 3,377.69 3,389.83 0.0M
2025-09-17 3,394.18 3,394.18 3,388.18 3,389.28 0.0M
2025-09-16 3,392.53 3,393.86 3,389.18 3,392.37 0.0M
2025-09-13 3,385.48 3,389.35 3,384.33 3,385.53 0.0M
2025-09-12 3,378.69 3,386.77 3,377.01 3,385.77 0.0M
2025-09-11 3,374.84 3,378.83 3,368.81 3,372.98 0.0M
2025-09-10 3,364.61 3,369.80 3,360.05 3,368.36 0.0M
2025-09-09 3,362.50 3,366.75 3,360.08 3,363.48 0.0M
2025-09-07 3,370.14 3,358.54 3,358.54 3,358.54 0.0M
2025-09-06 3,370.14 3,371.34 3,346.73 3,358.54 0.0M
2025-09-05 3,350.92 3,363.61 3,348.51 3,363.45 0.0M
2025-09-04 3,345.17 3,349.45 3,338.87 3,348.67 0.0M
2025-09-03 3,323.54 3,338.28 3,320.50 3,338.17 0.0M
2025-08-30 3,356.71 3,357.26 3,344.55 3,349.86 0.0M
2025-08-29 3,357.90 3,362.06 3,350.57 3,360.35 0.0M
2025-08-28 3,347.62 3,355.44 3,347.62 3,353.68 0.0M
2025-08-27 3,340.53 3,350.84 3,339.54 3,350.36 0.0M
2025-08-26 3,346.62 3,350.40 3,341.99 3,342.11 0.0M
2025-08-23 3,324.85 3,352.68 3,324.85 3,349.67 0.0M
2025-08-22 3,318.46 3,326.91 3,314.04 3,320.04 0.0M
2025-08-21 3,329.02 3,329.99 3,310.69 3,327.11 0.0M
2025-08-20 3,341.17 3,344.05 3,327.71 3,331.55 0.0M
2025-08-19 3,339.65 3,342.71 3,337.86 3,341.29 0.0M
2025-08-16 3,346.06 3,346.42 3,337.25 3,339.52 0.0M
2025-08-15 3,337.21 3,345.36 3,336.12 3,343.71 0.0M
2025-08-14 3,343.31 3,346.63 3,337.09 3,342.99 0.0M
2025-08-13 3,325.89 3,337.97 3,320.81 3,337.93 0.0M
2025-08-12 3,321.40 3,326.78 3,313.75 3,317.08 0.0M
2025-08-09 3,312.85 3,322.09 3,311.01 3,320.66 0.0M
2025-08-08 3,316.39 3,319.64 3,295.30 3,305.24 0.0M
2025-08-07 3,293.56 3,308.75 3,292.63 3,306.06 0.0M
2025-08-06 3,302.10 3,306.11 3,287.93 3,291.71 0.0M
2025-08-05 3,285.37 3,301.42 3,285.37 3,301.00 0.0M
2025-08-02 3,281.85 3,282.19 3,261.95 3,269.97 0.0M
2025-08-01 3,323.77 3,327.53 3,301.01 3,304.87 0.0M
2025-07-31 3,313.01 3,319.85 3,302.05 3,312.06 0.0M
2025-07-30 3,323.01 3,323.01 3,309.70 3,312.23 0.0M
2025-07-29 3,318.74 3,319.32 3,312.75 3,317.23 0.0M
2025-07-26 3,309.45 3,316.85 3,308.63 3,315.13 0.0M
2025-07-25 3,309.14 3,311.88 3,305.85 3,306.86 0.0M
2025-07-24 3,295.57 3,305.16 3,292.36 3,305.04 0.0M
2025-07-23 3,287.44 3,291.77 3,280.42 3,289.60 0.0M
2025-07-22 3,289.90 3,297.20 3,287.17 3,288.06 0.0M
2025-07-19 3,288.94 3,289.93 3,281.16 3,284.83 0.0M
2025-07-18 3,274.40 3,286.65 3,273.99 3,284.71 0.0M
2025-07-17 3,272.56 3,274.98 3,252.35 3,273.48 0.0M
2025-07-16 3,284.02 3,284.12 3,266.96 3,267.19 0.0M
2025-07-15 3,269.04 3,275.84 3,265.19 3,274.15 0.0M
2025-07-12 3,268.82 3,274.59 3,263.79 3,270.95 0.0M
2025-07-11 3,272.47 3,279.94 3,268.46 3,277.27 0.0M
2025-07-10 3,268.96 3,273.82 3,262.39 3,271.34 0.0M
2025-07-09 3,261.39 3,265.31 3,257.54 3,260.12 0.0M
2025-07-08 3,268.49 3,268.49 3,250.21 3,259.64 0.0M
2025-07-04 3,266.20 3,275.03 3,266.08 3,273.30 0.0M
2025-07-03 3,248.64 3,257.65 3,246.25 3,257.49 0.0M
2025-07-02 3,245.61 3,253.33 3,242.73 3,249.36 0.0M
2025-07-01 3,248.13 3,253.84 3,242.30 3,250.04 0.0M
2025-06-28 3,237.30 3,245.48 3,228.92 3,241.93 0.0M
2025-06-27 3,224.69 3,234.54 3,222.06 3,232.49 0.0M
2025-06-26 3,221.42 3,222.25 3,213.04 3,217.19 0.0M
2025-06-25 3,208.01 3,219.72 3,206.02 3,216.33 0.0M
2025-06-24 3,172.42 3,194.55 3,163.79 3,193.01 0.0M
2025-06-21 3,187.75 3,191.35 3,167.93 3,172.69 0.0M
2025-06-19 3,178.72 3,189.85 3,175.16 3,177.47 0.0M
2025-06-18 3,187.64 3,190.74 3,174.41 3,176.84 0.0M
2025-06-17 3,187.88 3,200.15 3,187.88 3,194.17 0.0M
2025-06-14 3,181.17 3,190.97 3,168.02 3,173.24 0.0M
2025-06-13 3,185.49 3,196.59 3,183.19 3,196.50 0.0M
2025-06-12 3,198.80 3,201.96 3,183.01 3,189.77 0.0M
2025-06-11 3,188.28 3,196.68 3,183.68 3,195.46 0.0M
2025-06-10 3,185.84 3,190.38 3,181.48 3,184.18 0.0M
2025-06-07 3,181.23 3,188.74 3,176.14 3,182.82 0.0M
2025-06-06 3,177.55 3,181.83 3,155.47 3,161.37 0.0M
2025-06-05 3,175.46 3,178.46 3,170.31 3,171.43 0.0M
2025-06-04 3,161.96 3,175.30 3,158.04 3,171.97 0.0M
2025-06-03 3,146.18 3,160.71 3,134.51 3,160.33 0.0M
2025-05-31 3,144.55 3,154.29 3,127.27 3,150.38 0.0M
2025-05-30 3,159.14 3,159.14 3,137.44 3,150.63 0.0M
2025-05-29 3,156.52 3,159.53 3,140.95 3,142.99 0.0M
2025-05-28 3,136.48 3,154.19 3,130.60 3,153.46 0.0M
2025-05-24 3,098.52 3,119.99 3,098.52 3,110.46 0.0M
2025-05-23 3,122.87 3,137.14 3,118.59 3,123.98 0.0M
2025-05-22 3,146.18 3,158.63 3,120.54 3,125.26 0.0M
2025-05-21 3,161.06 3,162.54 3,148.40 3,158.83 0.0M
2025-05-20 3,144.82 3,167.44 3,143.82 3,166.10 0.0M
2025-05-17 3,153.27 3,164.44 3,148.31 3,164.36 0.0M
2025-05-16 3,133.38 3,152.47 3,132.29 3,150.02 0.0M
2025-05-15 3,144.56 3,146.41 3,135.16 3,140.80 0.0M
2025-05-14 3,126.39 3,146.73 3,125.98 3,139.75 0.0M
2025-05-13 3,114.09 3,124.61 3,103.28 3,124.51 0.0M
2025-05-10 3,065.56 3,067.29 3,050.63 3,056.00 0.0M
2025-05-09 3,058.13 3,075.68 3,045.49 3,056.74 0.0M
2025-05-08 3,036.39 3,050.34 3,023.50 3,042.78 0.0M
2025-05-07 3,030.26 3,048.73 3,025.99 3,032.44 0.0M
2025-05-06 3,047.89 3,061.83 3,043.98 3,049.90 0.0M
2025-05-03 3,051.64 3,066.85 3,045.61 3,062.00 0.0M
2025-05-02 3,037.44 3,050.11 3,028.64 3,029.78 0.0M
2025-05-01 2,986.16 3,022.16 2,969.26 3,017.31 0.0M
2025-04-30 2,999.24 3,020.96 2,999.02 3,016.08 0.0M
2025-04-29 3,010.79 3,016.05 2,984.31 3,006.10 0.0M
2025-04-26 2,991.21 3,006.41 2,979.87 3,005.59 0.0M
2025-04-25 2,951.49 2,991.80 2,949.72 2,990.28 0.0M
2025-04-24 2,966.71 2,984.17 2,942.84 2,949.30 0.0M
2025-04-23 2,888.57 2,925.04 2,888.57 2,918.09 0.0M
2025-04-22 2,895.89 2,895.89 2,846.08 2,867.57 0.0M
2025-04-18 2,917.36 2,931.26 2,903.16 2,914.78 0.0M
2025-04-17 2,932.72 2,944.20 2,888.45 2,908.94 0.0M
2025-04-16 2,960.50 2,974.64 2,951.42 2,954.69 0.0M
2025-04-15 2,973.47 2,975.22 2,936.99 2,957.08 0.0M
2025-04-12 2,895.85 2,943.24 2,881.34 2,936.17 0.0M
2025-04-11 2,929.67 2,933.42 2,838.08 2,900.25 0.0M
2025-04-10 2,783.26 2,985.00 2,775.51 2,975.67 0.0M
2025-04-09 2,895.53 2,907.90 2,761.03 2,794.19 0.0M
2025-04-08 2,760.98 2,897.86 2,733.77 2,826.18 0.0M
2025-04-05 2,903.47 2,904.83 2,829.10 2,830.01 0.0M
2025-04-04 2,989.52 2,992.92 2,953.72 2,955.07 0.0M
2025-04-03 3,022.75 3,068.77 3,022.47 3,058.44 0.0M
2025-04-02 3,029.74 3,051.44 3,017.09 3,044.43 0.0M
2025-04-01 3,003.84 3,043.03 2,991.88 3,036.20 0.0M
2025-03-29 3,061.91 3,064.98 3,023.35 3,025.60 0.0M
2025-03-28 3,068.09 3,081.50 3,059.43 3,067.67 0.0M
2025-03-27 3,096.61 3,099.73 3,067.37 3,073.89 0.0M
2025-03-26 3,098.01 3,100.96 3,091.60 3,097.25 0.0M
2025-03-25 3,079.48 3,096.24 3,079.28 3,093.27 0.0M
2025-03-22 3,040.75 3,058.65 3,034.26 3,057.85 0.0M
2025-03-21 3,044.71 3,072.75 3,044.33 3,055.32 0.0M
2025-03-20 3,046.19 3,074.43 3,041.88 3,059.73 0.0M
2025-03-19 3,050.53 3,051.84 3,032.15 3,039.06 0.0M
2025-03-18 3,044.03 3,070.02 3,044.03 3,059.91 0.0M
2025-03-15 3,021.29 3,047.85 3,018.99 3,045.03 0.0M
2025-03-14 3,023.91 3,029.39 2,994.29 3,002.06 0.0M
2025-03-13 3,037.50 3,042.79 3,007.23 3,028.38 0.0M
2025-03-12 3,026.67 3,038.86 2,999.04 3,015.59 0.0M
2025-03-11 3,056.90 3,061.52 3,010.97 3,030.13 0.0M
2025-03-08 3,070.22 3,090.80 3,047.96 3,086.10 0.0M
2025-03-07 3,083.62 3,099.50 3,063.20 3,073.92 0.0M
2025-03-06 3,089.57 3,117.06 3,074.87 3,110.43 0.0M
2025-03-05 3,093.77 3,118.64 3,068.40 3,087.87 0.0M
2025-03-04 3,152.45 3,157.67 3,097.10 3,111.79 0.0M
2025-03-01 3,115.78 3,148.51 3,107.65 3,146.38 0.0M
2025-02-28 3,158.58 3,160.93 3,116.10 3,116.27 0.0M
2025-02-27 3,151.24 3,164.99 3,139.44 3,148.11 0.0M
2025-02-26 3,155.46 3,157.78 3,130.65 3,147.65 0.0M
2025-02-25 3,171.60 3,174.25 3,152.09 3,155.14 0.0M
2025-02-22 3,193.43 3,194.53 3,161.25 3,164.19 0.0M
2025-02-21 3,198.53 3,198.53 3,184.28 3,195.38 0.0M
2025-02-20 3,194.24 3,203.12 3,192.50 3,202.21 0.0M
2025-02-19 3,195.46 3,198.08 3,189.02 3,197.98 0.0M
2025-02-15 3,194.86 3,196.60 3,190.83 3,192.68 0.0M
2025-02-14 3,178.91 3,193.08 3,174.80 3,192.51 0.0M
2025-02-13 3,160.98 3,178.81 3,159.88 3,175.41 0.0M
2025-02-12 3,173.10 3,181.55 3,172.12 3,179.10 0.0M
2025-02-11 3,175.03 3,180.36 3,171.66 3,177.86 0.0M
2025-02-08 3,183.86 3,187.32 3,163.18 3,165.71 0.0M
2025-02-07 3,178.90 3,181.80 3,170.65 3,181.35 0.0M
2025-02-06 3,163.86 3,175.07 3,157.11 3,174.85 0.0M
2025-02-05 3,153.85 3,168.74 3,152.69 3,167.32 0.0M
2025-02-04 3,136.58 3,162.13 3,129.53 3,153.21 0.0M
2025-02-01 3,183.25 3,189.08 3,163.21 3,166.67 0.0M
2025-01-31 3,172.17 3,180.23 3,162.65 3,174.73 0.0M
2025-01-30 3,170.20 3,172.30 3,158.50 3,166.16 0.0M
2025-01-29 3,187.71 3,187.74 3,187.69 3,187.69 0.0M
2025-01-28 3,187.08 3,187.33 3,187.08 3,187.33 0.0M
2025-01-25 3,186.16 3,186.21 3,186.16 3,186.20 0.0M
2025-01-24 3,185.73 3,185.78 3,185.73 3,185.78 0.0M
2025-01-23 3,185.34 3,185.36 3,185.31 3,185.35 0.0M
2025-01-22 3,184.74 3,184.94 3,184.71 3,184.91 0.0M
2025-01-18 3,182.78 3,183.02 3,182.71 3,182.99 0.0M
2025-01-17 3,182.16 3,182.45 3,182.02 3,182.26 0.0M
2025-01-16 3,180.71 3,181.82 3,180.67 3,181.76 0.0M
2025-01-15 3,177.80 3,178.44 3,175.11 3,177.31 0.0M
2025-01-14 3,170.30 3,176.31 3,170.11 3,175.95 0.0M
2025-01-11 3,174.49 3,175.13 3,170.46 3,173.05 0.0M
2025-01-09 3,173.83 3,176.03 3,172.44 3,175.61 0.0M
2025-01-08 3,177.30 3,177.33 3,172.99 3,174.57 0.0M
2025-01-07 3,176.26 3,177.04 3,175.75 3,176.21 0.0M
2025-01-04 3,171.14 3,174.02 3,170.66 3,174.02 0.0M
2025-01-03 3,171.05 3,171.85 3,164.80 3,168.68 0.0M
2025-01-01 3,169.91 3,170.51 3,167.08 3,168.71 0.0M