CBOE S

SPBUF10L
🏛️ 미국 →
3,623.82
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,507.70 2,507.70 2,507.70 2,507.70 0.0M
2021-12-30 2,508.72 2,508.72 2,508.72 2,508.72 0.0M
2021-12-29 2,507.10 2,507.10 2,507.10 2,507.10 0.0M
2021-12-28 2,505.79 2,505.79 2,505.79 2,505.79 0.0M
2021-12-24 2,493.33 2,493.33 2,493.33 2,493.33 0.0M
2021-12-23 2,487.59 2,487.59 2,487.59 2,487.59 0.0M
2021-12-22 2,475.53 2,475.53 2,475.53 2,475.53 0.0M
2021-12-21 2,458.95 2,458.95 2,458.95 2,458.95 0.0M
2021-12-18 2,468.00 2,468.00 2,468.00 2,468.00 0.0M
2021-12-17 2,479.29 2,479.29 2,479.29 2,479.29 0.0M
2021-12-16 2,488.06 2,488.06 2,488.06 2,488.06 0.0M
2021-12-15 2,469.04 2,469.04 2,469.04 2,469.04 0.0M
2021-12-14 2,478.01 2,478.01 2,478.01 2,478.01 0.0M
2021-12-11 2,488.24 2,488.24 2,488.24 2,488.24 0.0M
2021-12-10 2,476.84 2,476.84 2,476.84 2,476.84 0.0M
2021-12-09 2,484.49 2,484.49 2,484.49 2,484.49 0.0M
2021-12-08 2,480.78 2,480.78 2,480.78 2,480.78 0.0M
2021-12-07 2,453.34 2,453.34 2,453.34 2,453.34 0.0M
2021-12-04 2,433.94 2,433.94 2,433.94 2,433.94 0.0M
2021-12-03 2,448.92 2,448.92 2,448.92 2,448.92 0.0M
2021-12-02 2,432.89 2,432.89 2,432.89 2,432.89 0.0M
2021-12-01 2,451.61 2,451.61 2,451.61 2,451.61 0.0M
2021-11-30 2,472.31 2,472.31 2,472.31 2,472.31 0.0M
2021-11-27 2,446.38 2,446.38 2,446.38 2,446.38 0.0M
2021-11-25 2,484.45 2,484.45 2,484.45 2,484.45 0.0M
2021-11-24 2,479.53 2,479.53 2,479.53 2,479.53 0.0M
2021-11-23 2,479.69 2,479.69 2,479.69 2,479.69 0.0M
2021-11-20 2,483.32 2,483.32 2,483.32 2,483.32 0.0M
2021-11-19 2,483.18 2,483.18 2,483.18 2,483.18 0.0M
2021-11-18 2,481.29 2,481.29 2,481.29 2,481.29 0.0M
2021-11-17 2,485.82 2,485.82 2,485.82 2,485.82 0.0M
2021-11-16 2,483.90 2,483.90 2,483.90 2,483.90 0.0M
2021-11-13 2,483.76 2,483.76 2,483.76 2,483.76 0.0M
2021-11-12 2,476.09 2,476.09 2,476.09 2,476.09 0.0M
2021-11-11 2,473.43 2,473.43 2,473.43 2,473.43 0.0M
2021-11-10 2,479.93 2,479.93 2,479.93 2,479.93 0.0M
2021-11-09 2,483.48 2,483.48 2,483.48 2,483.48 0.0M
2021-11-06 2,482.34 2,482.34 2,482.34 2,482.34 0.0M
2021-11-05 2,482.54 2,482.54 2,482.54 2,482.54 0.0M
2021-11-04 2,479.63 2,479.63 2,479.63 2,479.63 0.0M
2021-11-03 2,472.50 2,472.50 2,472.50 2,472.50 0.0M
2021-11-02 2,468.70 2,468.70 2,468.70 2,468.70 0.0M
2021-10-30 2,467.37 2,467.37 2,467.37 2,467.37 0.0M
2021-10-29 2,463.01 2,463.01 2,463.01 2,463.01 0.0M
2021-10-28 2,454.98 2,454.98 2,454.98 2,454.98 0.0M
2021-10-27 2,460.97 2,460.97 2,460.97 2,460.97 0.0M
2021-10-26 2,460.56 2,460.56 2,460.56 2,460.56 0.0M
2021-10-23 2,452.92 2,452.92 2,452.92 2,452.92 0.0M
2021-10-22 2,454.71 2,454.71 2,454.71 2,454.71 0.0M
2021-10-21 2,450.69 2,450.69 2,450.69 2,450.69 0.0M
2021-10-20 2,447.42 2,447.42 2,447.42 2,447.42 0.0M
2021-10-19 2,437.05 2,437.05 2,437.05 2,437.05 0.0M
2021-10-16 2,433.99 2,433.99 2,433.99 2,433.99 0.0M
2021-10-15 2,425.62 2,425.62 2,425.62 2,425.62 0.0M
2021-10-14 2,402.72 2,402.72 2,402.72 2,402.72 0.0M
2021-10-13 2,395.22 2,395.22 2,395.22 2,395.22 0.0M
2021-10-12 2,399.19 2,399.19 2,399.19 2,399.19 0.0M
2021-10-09 2,406.95 2,406.95 2,406.95 2,406.95 0.0M
2021-10-08 2,409.29 2,409.29 2,409.29 2,409.29 0.0M
2021-10-07 2,397.84 2,397.84 2,397.84 2,397.84 0.0M
2021-10-06 2,392.32 2,392.32 2,392.32 2,392.32 0.0M
2021-10-05 2,379.02 2,379.02 2,379.02 2,379.02 0.0M
2021-10-02 2,394.77 2,394.77 2,394.77 2,394.77 0.0M
2021-10-01 2,381.48 2,381.48 2,381.48 2,381.48 0.0M
2021-09-30 2,396.27 2,396.27 2,396.27 2,396.27 0.0M
2021-09-29 2,393.03 2,393.03 2,393.03 2,393.03 0.0M
2021-09-28 2,419.91 2,419.91 2,419.91 2,419.91 0.0M
2021-09-25 2,424.59 2,424.59 2,424.59 2,424.59 0.0M
2021-09-24 2,422.03 2,422.03 2,422.03 2,422.03 0.0M
2021-09-23 2,406.66 2,406.66 2,406.66 2,406.66 0.0M
2021-09-22 2,387.25 2,387.25 2,387.25 2,387.25 0.0M
2021-09-21 2,387.40 2,387.40 2,387.40 2,387.40 0.0M
2021-09-18 2,411.11 2,411.11 2,411.11 2,411.11 0.0M
2021-09-17 2,424.12 2,424.12 2,424.12 2,424.12 0.0M
2021-09-16 2,426.76 2,426.76 2,426.76 2,426.76 0.0M
2021-09-15 2,417.67 2,417.67 2,417.67 2,417.67 0.0M
2021-09-14 2,423.21 2,423.21 2,423.21 2,423.21 0.0M
2021-09-11 2,418.82 2,418.82 2,418.82 2,418.82 0.0M
2021-09-10 2,426.80 2,426.80 2,426.80 2,426.80 0.0M
2021-09-09 2,432.47 2,432.47 2,432.47 2,432.47 0.0M
2021-09-08 2,433.84 2,433.84 2,433.84 2,433.84 0.0M
2021-09-04 2,439.93 2,439.93 2,439.93 2,439.93 0.0M
2021-09-03 2,440.36 2,440.36 2,440.36 2,440.36 0.0M
2021-09-02 2,438.86 2,438.86 2,438.86 2,438.86 0.0M
2021-09-01 2,438.48 2,438.48 2,438.48 2,438.48 0.0M
2021-08-31 2,439.28 2,439.28 2,439.28 2,439.28 0.0M
2021-08-28 2,434.20 2,434.20 2,434.20 2,434.20 0.0M
2021-08-27 2,423.46 2,423.46 2,423.46 2,423.46 0.0M
2021-08-26 2,430.42 2,430.42 2,430.42 2,430.42 0.0M
2021-08-25 2,426.62 2,426.62 2,426.62 2,426.62 0.0M
2021-08-24 2,426.79 2,426.79 2,426.79 2,426.79 0.0M
2021-08-21 2,413.09 2,413.09 2,413.09 2,413.09 0.0M
2021-08-20 2,403.08 2,403.08 2,403.08 2,403.08 0.0M
2021-08-19 2,399.99 2,399.99 2,399.99 2,399.99 0.0M
2021-08-18 2,415.03 2,415.03 2,415.03 2,415.03 0.0M
2021-08-17 2,425.34 2,425.34 2,425.34 2,425.34 0.0M
2021-08-14 2,423.02 2,423.02 2,423.02 2,423.02 0.0M
2021-08-13 2,421.01 2,421.01 2,421.01 2,421.01 0.0M
2021-08-12 2,416.83 2,416.83 2,416.83 2,416.83 0.0M
2021-08-11 2,413.25 2,413.25 2,413.25 2,413.25 0.0M
2021-08-10 2,412.99 2,412.99 2,412.99 2,412.99 0.0M
2021-08-07 2,415.52 2,415.52 2,415.52 2,415.52 0.0M
2021-08-06 2,411.41 2,411.41 2,411.41 2,411.41 0.0M
2021-08-05 2,404.22 2,404.22 2,404.22 2,404.22 0.0M
2021-08-04 2,407.59 2,407.59 2,407.59 2,407.59 0.0M
2021-08-03 2,399.33 2,399.33 2,399.33 2,399.33 0.0M
2021-07-31 2,403.01 2,403.01 2,403.01 2,403.01 0.0M
2021-07-30 2,405.76 2,405.76 2,405.76 2,405.76 0.0M
2021-07-29 2,400.77 2,400.77 2,400.77 2,400.77 0.0M
2021-07-28 2,413.60 2,413.60 2,413.60 2,413.60 0.0M
2021-07-27 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2021-07-24 2,413.69 2,413.69 2,413.69 2,413.69 0.0M
2021-07-23 2,413.65 2,413.65 2,413.65 2,413.65 0.0M
2021-07-22 2,413.70 2,413.70 2,413.70 2,413.70 0.0M
2021-07-21 2,413.69 2,413.69 2,413.69 2,413.69 0.0M
2021-07-20 2,413.36 2,413.36 2,413.36 2,413.36 0.0M
2021-07-17 2,413.51 2,413.51 2,413.51 2,413.51 0.0M
2021-07-16 2,413.73 2,413.73 2,413.73 2,413.73 0.0M
2021-07-15 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2021-07-14 2,413.56 2,413.56 2,413.56 2,413.56 0.0M
2021-07-13 2,413.70 2,413.70 2,413.70 2,413.70 0.0M
2021-07-10 2,413.49 2,413.49 2,413.49 2,413.49 0.0M
2021-07-09 2,412.96 2,412.96 2,412.96 2,412.96 0.0M
2021-07-08 2,413.46 2,413.46 2,413.46 2,413.46 0.0M
2021-07-07 2,413.23 2,413.23 2,413.23 2,413.23 0.0M
2021-07-03 2,413.26 2,413.26 2,413.26 2,413.26 0.0M
2021-07-02 2,413.03 2,413.03 2,413.03 2,413.03 0.0M
2021-07-01 2,412.59 2,412.59 2,412.59 2,412.59 0.0M
2021-06-30 2,412.53 2,412.53 2,412.53 2,412.53 0.0M
2021-06-29 2,412.74 2,412.74 2,412.74 2,412.74 0.0M
2021-06-26 2,412.24 2,412.24 2,412.24 2,412.24 0.0M
2021-06-25 2,412.08 2,412.08 2,412.08 2,412.08 0.0M
2021-06-24 2,411.35 2,411.35 2,411.35 2,411.35 0.0M
2021-06-23 2,411.30 2,411.30 2,411.30 2,411.30 0.0M
2021-06-22 2,410.71 2,410.71 2,410.71 2,410.71 0.0M
2021-06-19 2,408.56 2,408.56 2,408.56 2,408.56 0.0M
2021-06-18 2,410.14 2,410.14 2,410.14 2,410.14 0.0M
2021-06-17 2,409.64 2,409.64 2,409.64 2,409.64 0.0M
2021-06-16 2,410.16 2,410.16 2,410.16 2,410.16 0.0M
2021-06-15 2,410.59 2,410.59 2,410.59 2,410.59 0.0M
2021-06-12 2,410.23 2,410.23 2,410.23 2,410.23 0.0M
2021-06-11 2,409.97 2,409.97 2,409.97 2,409.97 0.0M
2021-06-10 2,408.52 2,408.52 2,408.52 2,408.52 0.0M
2021-06-09 2,408.76 2,408.76 2,408.76 2,408.76 0.0M
2021-06-08 2,409.28 2,409.28 2,409.28 2,409.28 0.0M
2021-06-05 2,408.70 2,408.70 2,408.70 2,408.70 0.0M
2021-06-04 2,406.60 2,406.60 2,406.60 2,406.60 0.0M
2021-06-03 2,407.17 2,407.17 2,407.17 2,407.17 0.0M
2021-06-02 2,406.82 2,406.82 2,406.82 2,406.82 0.0M
2021-05-29 2,406.66 2,406.66 2,406.66 2,406.66 0.0M
2021-05-28 2,406.88 2,406.88 2,406.88 2,406.88 0.0M
2021-05-27 2,405.50 2,405.50 2,405.50 2,405.50 0.0M
2021-05-26 2,402.42 2,402.42 2,402.42 2,402.42 0.0M
2021-05-25 2,403.49 2,403.49 2,403.49 2,403.49 0.0M
2021-05-22 2,399.24 2,399.24 2,399.24 2,399.24 0.0M
2021-05-21 2,398.96 2,398.96 2,398.96 2,398.96 0.0M
2021-05-20 2,394.77 2,394.77 2,394.77 2,394.77 0.0M
2021-05-19 2,396.65 2,396.65 2,396.65 2,396.65 0.0M
2021-05-18 2,400.06 2,400.06 2,400.06 2,400.06 0.0M
2021-05-15 2,400.20 2,400.20 2,400.20 2,400.20 0.0M
2021-05-14 2,393.21 2,393.21 2,393.21 2,393.21 0.0M
2021-05-13 2,383.86 2,383.86 2,383.86 2,383.86 0.0M
2021-05-12 2,395.88 2,395.88 2,395.88 2,395.88 0.0M
2021-05-11 2,399.32 2,399.32 2,399.32 2,399.32 0.0M
2021-05-08 2,402.10 2,402.10 2,402.10 2,402.10 0.0M
2021-05-07 2,399.72 2,399.72 2,399.72 2,399.72 0.0M
2021-05-06 2,398.16 2,398.16 2,398.16 2,398.16 0.0M
2021-05-05 2,396.92 2,396.92 2,396.92 2,396.92 0.0M
2021-05-04 2,399.61 2,399.61 2,399.61 2,399.61 0.0M
2021-05-01 2,398.24 2,398.24 2,398.24 2,398.24 0.0M
2021-04-30 2,399.78 2,399.78 2,399.78 2,399.78 0.0M
2021-04-29 2,399.41 2,399.41 2,399.41 2,399.41 0.0M
2021-04-28 2,398.22 2,398.22 2,398.22 2,398.22 0.0M
2021-04-27 2,397.68 2,397.68 2,397.68 2,397.68 0.0M
2021-04-24 2,396.56 2,396.56 2,396.56 2,396.56 0.0M
2021-04-23 2,393.31 2,393.31 2,393.31 2,393.31 0.0M
2021-04-22 2,396.35 2,396.35 2,396.35 2,396.35 0.0M
2021-04-21 2,392.47 2,392.47 2,392.47 2,392.47 0.0M
2021-04-20 2,395.55 2,395.55 2,395.55 2,395.55 0.0M
2021-04-17 2,398.22 2,398.22 2,398.22 2,398.22 0.0M
2021-04-16 2,396.44 2,396.44 2,396.44 2,396.44 0.0M
2021-04-15 2,394.71 2,394.71 2,394.71 2,394.71 0.0M
2021-04-14 2,395.36 2,395.36 2,395.36 2,395.36 0.0M
2021-04-13 2,394.08 2,394.08 2,394.08 2,394.08 0.0M
2021-04-10 2,393.41 2,393.41 2,393.41 2,393.41 0.0M
2021-04-09 2,391.84 2,391.84 2,391.84 2,391.84 0.0M
2021-04-08 2,391.00 2,391.00 2,391.00 2,391.00 0.0M
2021-04-07 2,389.87 2,389.87 2,389.87 2,389.87 0.0M
2021-04-06 2,390.35 2,390.35 2,390.35 2,390.35 0.0M
2021-04-02 2,386.23 2,386.23 2,386.23 2,386.23 0.0M
2021-04-01 2,381.21 2,381.21 2,381.21 2,381.21 0.0M
2021-03-31 2,377.56 2,377.56 2,377.56 2,377.56 0.0M
2021-03-30 2,376.42 2,376.42 2,376.42 2,376.42 0.0M
2021-03-27 2,378.19 2,378.19 2,378.19 2,378.19 0.0M
2021-03-26 2,370.52 2,370.52 2,370.52 2,370.52 0.0M
2021-03-25 2,366.22 2,366.22 2,366.22 2,366.22 0.0M
2021-03-24 2,369.60 2,369.60 2,369.60 2,369.60 0.0M
2021-03-23 2,372.28 2,372.28 2,372.28 2,372.28 0.0M
2021-03-20 2,364.59 2,364.59 2,364.59 2,364.59 0.0M
2021-03-19 2,364.07 2,364.07 2,364.07 2,364.07 0.0M
2021-03-18 2,371.40 2,371.40 2,371.40 2,371.40 0.0M
2021-03-17 2,368.79 2,368.79 2,368.79 2,368.79 0.0M
2021-03-16 2,367.86 2,367.86 2,367.86 2,367.86 0.0M
2021-03-13 2,363.36 2,363.36 2,363.36 2,363.36 0.0M
2021-03-12 2,361.22 2,361.22 2,361.22 2,361.22 0.0M
2021-03-11 2,356.34 2,356.34 2,356.34 2,356.34 0.0M
2021-03-10 2,351.13 2,351.13 2,351.13 2,351.13 0.0M
2021-03-09 2,345.27 2,345.27 2,345.27 2,345.27 0.0M
2021-03-06 2,345.29 2,345.29 2,345.29 2,345.29 0.0M
2021-03-05 2,330.01 2,330.01 2,330.01 2,330.01 0.0M
2021-03-04 2,338.01 2,338.01 2,338.01 2,338.01 0.0M
2021-03-03 2,348.43 2,348.43 2,348.43 2,348.43 0.0M
2021-03-02 2,351.74 2,351.74 2,351.74 2,351.74 0.0M
2021-02-27 2,330.95 2,330.95 2,330.95 2,330.95 0.0M
2021-02-26 2,332.24 2,332.24 2,332.24 2,332.24 0.0M
2021-02-25 2,353.35 2,353.35 2,353.35 2,353.35 0.0M
2021-02-24 2,343.78 2,343.78 2,343.78 2,343.78 0.0M
2021-02-23 2,341.82 2,341.82 2,341.82 2,341.82 0.0M
2021-02-20 2,346.65 2,346.65 2,346.65 2,346.65 0.0M
2021-02-19 2,346.37 2,346.37 2,346.37 2,346.37 0.0M
2021-02-18 2,347.62 2,347.62 2,347.62 2,347.62 0.0M
2021-02-17 2,346.91 2,346.91 2,346.91 2,346.91 0.0M
2021-02-13 2,348.73 2,348.73 2,348.73 2,348.73 0.0M
2021-02-12 2,344.35 2,344.35 2,344.35 2,344.35 0.0M
2021-02-11 2,343.58 2,343.58 2,343.58 2,343.58 0.0M
2021-02-10 2,344.63 2,344.63 2,344.63 2,344.63 0.0M
2021-02-09 2,345.26 2,345.26 2,345.26 2,345.26 0.0M
2021-02-06 2,341.40 2,341.40 2,341.40 2,341.40 0.0M
2021-02-05 2,339.75 2,339.75 2,339.75 2,339.75 0.0M
2021-02-04 2,334.28 2,334.28 2,334.28 2,334.28 0.0M
2021-02-03 2,328.62 2,328.62 2,328.62 2,328.62 0.0M
2021-02-02 2,310.71 2,310.71 2,310.71 2,310.71 0.0M
2021-01-30 2,298.69 2,298.69 2,298.69 2,298.69 0.0M
2021-01-29 2,315.08 2,315.08 2,315.08 2,315.08 0.0M
2021-01-28 2,292.66 2,292.66 2,292.66 2,292.66 0.0M
2021-01-27 2,334.47 2,334.47 2,334.47 2,334.47 0.0M
2021-01-26 2,335.47 2,335.47 2,335.47 2,335.47 0.0M
2021-01-23 2,335.81 2,335.81 2,335.81 2,335.81 0.0M
2021-01-22 2,337.77 2,337.77 2,337.77 2,337.77 0.0M
2021-01-21 2,338.20 2,338.20 2,338.20 2,338.20 0.0M
2021-01-20 2,328.62 2,328.62 2,328.62 2,328.62 0.0M
2021-01-16 2,321.13 2,321.13 2,321.13 2,321.13 0.0M
2021-01-15 2,329.50 2,329.50 2,329.50 2,329.50 0.0M
2021-01-14 2,331.93 2,331.93 2,331.93 2,331.93 0.0M
2021-01-13 2,329.09 2,329.09 2,329.09 2,329.09 0.0M
2021-01-12 2,327.33 2,327.33 2,327.33 2,327.33 0.0M
2021-01-09 2,334.23 2,334.23 2,334.23 2,334.23 0.0M
2021-01-08 2,331.88 2,331.88 2,331.88 2,331.88 0.0M
2021-01-07 2,320.45 2,320.45 2,320.45 2,320.45 0.0M
2021-01-06 2,315.34 2,315.34 2,315.34 2,315.34 0.0M
2021-01-05 2,308.05 2,308.05 2,308.05 2,308.05 0.0M
2021-01-01 2,321.93 2,321.93 2,321.93 2,321.93 0.0M