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
2024-12-31 3,304.23 3,316.22 3,295.70 3,307.02 0.0M
2024-12-28 3,328.64 3,328.94 3,310.87 3,323.05 0.0M
2024-12-27 3,334.90 3,340.14 3,329.90 3,337.68 0.0M
2024-12-25 3,322.53 3,338.27 3,322.23 3,338.16 0.0M
2024-12-24 3,310.02 3,320.60 3,297.94 3,319.50 0.0M
2024-12-21 3,274.68 3,315.93 3,274.68 3,306.00 0.0M
2024-12-20 3,299.18 3,303.17 3,281.56 3,281.63 0.0M
2024-12-19 3,331.31 3,336.11 3,282.10 3,282.11 0.0M
2024-12-18 3,330.65 3,334.00 3,328.70 3,331.79 0.0M
2024-12-17 3,335.81 3,338.47 3,333.49 3,336.41 0.0M
2024-12-14 3,335.36 3,337.17 3,328.09 3,331.84 0.0M
2024-12-13 3,335.94 3,336.64 3,330.26 3,330.41 0.0M
2024-12-12 3,335.16 3,338.61 3,335.16 3,336.63 0.0M
2024-12-11 3,332.37 3,334.41 3,327.00 3,328.23 0.0M
2024-12-10 3,337.27 3,338.78 3,330.16 3,331.28 0.0M
2024-12-07 3,337.43 3,337.43 3,337.43 3,337.43 0.0M
2024-12-06 3,335.05 3,335.05 3,335.05 3,335.05 0.0M
2024-12-05 3,337.24 3,337.24 3,337.24 3,337.24 0.0M
2024-12-04 3,329.56 3,329.56 3,329.56 3,329.56 0.0M
2024-12-03 3,331.87 3,331.87 3,331.87 3,331.87 0.0M
2024-11-30 3,325.55 3,325.55 3,325.55 3,325.55 0.0M
2024-11-28 3,318.48 3,318.48 3,318.48 3,318.48 0.0M
2024-11-27 3,321.13 3,321.13 3,321.13 3,321.13 0.0M
2024-11-26 3,315.86 3,315.86 3,315.86 3,315.86 0.0M
2024-11-23 3,305.75 3,305.75 3,305.75 3,305.75 0.0M
2024-11-22 3,299.30 3,299.30 3,299.30 3,299.30 0.0M
2024-11-21 3,292.15 3,292.15 3,292.15 3,292.15 0.0M
2024-11-20 3,293.36 3,293.36 3,293.36 3,293.36 0.0M
2024-11-19 3,289.17 3,289.17 3,289.17 3,289.17 0.0M
2024-11-16 3,280.32 3,280.32 3,280.32 3,280.32 0.0M
2024-11-15 3,297.87 3,297.87 3,297.87 3,297.87 0.0M
2024-11-14 3,308.61 3,308.61 3,308.61 3,308.61 0.0M
2024-11-13 3,305.25 3,305.25 3,305.25 3,305.25 0.0M
2024-11-12 3,307.71 3,307.71 3,307.71 3,307.71 0.0M
2024-11-09 3,304.52 3,304.52 3,304.52 3,304.52 0.0M
2024-11-08 3,301.32 3,301.32 3,301.32 3,301.32 0.0M
2024-11-07 3,290.49 3,290.49 3,290.49 3,290.49 0.0M
2024-11-06 3,253.82 3,253.82 3,253.82 3,253.82 0.0M
2024-11-05 3,230.80 3,230.80 3,230.80 3,230.80 0.0M
2024-11-02 3,233.14 3,233.14 3,233.14 3,233.14 0.0M
2024-11-01 3,225.75 3,225.75 3,225.75 3,225.75 0.0M
2024-10-31 3,255.60 3,255.60 3,255.60 3,255.60 0.0M
2024-10-30 3,264.96 3,264.96 3,264.96 3,264.96 0.0M
2024-10-29 3,260.48 3,260.48 3,260.48 3,260.48 0.0M
2024-10-26 3,249.87 3,249.87 3,249.87 3,249.87 0.0M
2024-10-25 3,256.77 3,256.77 3,256.77 3,256.77 0.0M
2024-10-24 3,252.48 3,252.48 3,252.48 3,252.48 0.0M
2024-10-23 3,263.98 3,263.98 3,263.98 3,263.98 0.0M
2024-10-22 3,264.35 3,264.35 3,264.35 3,264.35 0.0M
2024-10-19 3,264.60 3,264.60 3,264.60 3,264.60 0.0M
2024-10-18 3,258.22 3,258.22 3,258.22 3,258.22 0.0M
2024-10-17 3,255.14 3,255.14 3,255.14 3,255.14 0.0M
2024-10-16 3,247.35 3,247.35 3,247.35 3,247.35 0.0M
2024-10-15 3,258.88 3,258.88 3,258.88 3,258.88 0.0M
2024-10-12 3,243.79 3,243.79 3,243.79 3,243.79 0.0M
2024-10-11 3,236.59 3,236.59 3,236.59 3,236.59 0.0M
2024-10-10 3,238.42 3,238.42 3,238.42 3,238.42 0.0M
2024-10-09 3,228.06 3,228.06 3,228.06 3,228.06 0.0M
2024-10-08 3,212.36 3,212.36 3,212.36 3,212.36 0.0M
2024-10-05 3,226.90 3,226.90 3,226.90 3,226.90 0.0M
2024-10-04 3,210.37 3,210.37 3,210.37 3,210.37 0.0M
2024-10-03 3,213.80 3,213.80 3,213.80 3,213.80 0.0M
2024-10-02 3,211.80 3,211.80 3,211.80 3,211.80 0.0M
2024-10-01 3,225.83 3,225.83 3,225.83 3,225.83 0.0M
2024-09-28 3,216.98 3,216.98 3,216.98 3,216.98 0.0M
2024-09-27 3,222.78 3,222.78 3,222.78 3,222.78 0.0M
2024-09-26 3,216.79 3,216.79 3,216.79 3,216.79 0.0M
2024-09-25 3,219.15 3,219.15 3,219.15 3,219.15 0.0M
2024-09-24 3,213.76 3,213.76 3,213.76 3,213.76 0.0M
2024-09-21 3,206.47 3,206.47 3,206.47 3,206.47 0.0M
2024-09-20 3,210.85 3,210.85 3,210.85 3,210.85 0.0M
2024-09-19 3,185.90 3,185.90 3,185.90 3,185.90 0.0M
2024-09-18 3,188.33 3,188.33 3,188.33 3,188.33 0.0M
2024-09-17 3,185.87 3,185.87 3,185.87 3,185.87 0.0M
2024-09-14 3,183.60 3,183.60 3,183.60 3,183.60 0.0M
2024-09-13 3,173.58 3,173.58 3,173.58 3,173.58 0.0M
2024-09-12 3,161.00 3,161.00 3,161.00 3,161.00 0.0M
2024-09-11 3,140.67 3,140.67 3,140.67 3,140.67 0.0M
2024-09-10 3,134.16 3,134.16 3,134.16 3,134.16 0.0M
2024-09-07 3,107.68 3,107.68 3,107.68 3,107.68 0.0M
2024-09-06 3,142.31 3,142.31 3,142.31 3,142.31 0.0M
2024-09-05 3,144.44 3,144.44 3,144.44 3,144.44 0.0M
2024-09-04 3,153.64 3,153.64 3,153.64 3,153.64 0.0M
2024-08-31 3,190.89 3,190.89 3,190.89 3,190.89 0.0M
2024-08-30 3,177.69 3,177.69 3,177.69 3,177.69 0.0M
2024-08-29 3,171.69 3,171.69 3,171.69 3,171.69 0.0M
2024-08-28 3,184.14 3,184.14 3,184.14 3,184.14 0.0M
2024-08-27 3,179.52 3,179.52 3,179.52 3,179.52 0.0M
2024-08-24 3,181.71 3,181.71 3,181.71 3,181.71 0.0M
2024-08-23 3,165.40 3,165.40 3,165.40 3,165.40 0.0M
2024-08-22 3,177.97 3,177.97 3,177.97 3,177.97 0.0M
2024-08-21 3,173.43 3,173.43 3,173.43 3,173.43 0.0M
2024-08-20 3,176.15 3,176.15 3,176.15 3,176.15 0.0M
2024-08-17 3,160.97 3,160.97 3,160.97 3,160.97 0.0M
2024-08-16 3,155.19 3,155.19 3,155.19 3,155.19 0.0M
2024-08-15 3,127.60 3,127.60 3,127.60 3,127.60 0.0M
2024-08-14 3,114.71 3,114.71 3,114.71 3,114.71 0.0M
2024-08-13 3,084.37 3,084.37 3,084.37 3,084.37 0.0M
2024-08-10 3,081.96 3,081.96 3,081.96 3,081.96 0.0M
2024-08-09 3,071.28 3,071.28 3,071.28 3,071.28 0.0M
2024-08-08 3,022.60 3,022.60 3,022.60 3,022.60 0.0M
2024-08-07 3,035.34 3,035.34 3,035.34 3,035.34 0.0M
2024-08-06 3,014.28 3,014.28 3,014.28 3,014.28 0.0M
2024-08-03 3,069.22 3,069.22 3,069.22 3,069.22 0.0M
2024-08-02 3,110.85 3,110.85 3,110.85 3,110.85 0.0M
2024-08-01 3,147.69 3,147.69 3,147.69 3,147.69 0.0M
2024-07-31 3,108.22 3,108.22 3,108.22 3,108.22 0.0M
2024-07-30 3,127.52 3,127.52 3,127.52 3,127.52 0.0M
2024-07-27 3,140.85 3,140.85 3,140.85 3,140.85 0.0M
2024-07-26 3,140.08 3,140.08 3,140.08 3,140.08 0.0M
2024-07-25 3,139.18 3,139.18 3,139.18 3,139.18 0.0M
2024-07-24 3,139.65 3,139.65 3,139.65 3,139.65 0.0M
2024-07-23 3,138.89 3,138.89 3,138.89 3,138.89 0.0M
2024-07-20 3,137.25 3,137.25 3,137.25 3,137.25 0.0M
2024-07-19 3,136.70 3,136.70 3,136.70 3,136.70 0.0M
2024-07-18 3,136.51 3,136.51 3,136.51 3,136.51 0.0M
2024-07-17 3,136.16 3,136.16 3,136.16 3,136.16 0.0M
2024-07-16 3,135.60 3,135.60 3,135.60 3,135.60 0.0M
2024-07-13 3,134.35 3,134.35 3,134.35 3,134.35 0.0M
2024-07-12 3,133.49 3,133.49 3,133.49 3,133.49 0.0M
2024-07-11 3,132.84 3,132.84 3,132.84 3,132.84 0.0M
2024-07-10 3,130.58 3,130.58 3,130.58 3,130.58 0.0M
2024-07-09 3,131.99 3,131.99 3,131.99 3,131.99 0.0M
2024-07-06 3,130.12 3,130.12 3,130.12 3,130.12 0.0M
2024-07-04 3,131.04 3,131.04 3,131.04 3,131.04 0.0M
2024-07-03 3,127.10 3,127.10 3,127.10 3,127.10 0.0M
2024-07-02 3,125.89 3,125.89 3,125.89 3,125.89 0.0M
2024-06-29 3,123.17 3,123.17 3,123.17 3,123.17 0.0M
2024-06-28 3,123.39 3,123.39 3,123.39 3,123.39 0.0M
2024-06-27 3,121.45 3,121.45 3,121.45 3,121.45 0.0M
2024-06-26 3,120.42 3,120.42 3,120.42 3,120.42 0.0M
2024-06-25 3,118.13 3,118.13 3,118.13 3,118.13 0.0M
2024-06-22 3,117.31 3,117.31 3,117.31 3,117.31 0.0M
2024-06-21 3,116.82 3,116.82 3,116.82 3,116.82 0.0M
2024-06-19 3,116.90 3,116.90 3,116.90 3,116.90 0.0M
2024-06-18 3,114.69 3,114.69 3,114.69 3,114.69 0.0M
2024-06-15 3,110.11 3,110.11 3,110.11 3,110.11 0.0M
2024-06-14 3,112.77 3,112.77 3,112.77 3,112.77 0.0M
2024-06-13 3,110.33 3,110.33 3,110.33 3,110.33 0.0M
2024-06-12 3,103.30 3,103.30 3,103.30 3,103.30 0.0M
2024-06-11 3,102.18 3,102.18 3,102.18 3,102.18 0.0M
2024-06-08 3,098.64 3,098.64 3,098.64 3,098.64 0.0M
2024-06-07 3,098.33 3,098.33 3,098.33 3,098.33 0.0M
2024-06-06 3,097.73 3,097.73 3,097.73 3,097.73 0.0M
2024-06-05 3,085.67 3,085.67 3,085.67 3,085.67 0.0M
2024-06-04 3,084.55 3,084.55 3,084.55 3,084.55 0.0M
2024-06-01 3,084.41 3,084.41 3,084.41 3,084.41 0.0M
2024-05-31 3,073.11 3,073.11 3,073.11 3,073.11 0.0M
2024-05-30 3,077.19 3,077.19 3,077.19 3,077.19 0.0M
2024-05-29 3,086.21 3,086.21 3,086.21 3,086.21 0.0M
2024-05-25 3,086.31 3,086.31 3,086.31 3,086.31 0.0M
2024-05-24 3,076.77 3,076.77 3,076.77 3,076.77 0.0M
2024-05-23 3,084.39 3,084.39 3,084.39 3,084.39 0.0M
2024-05-22 3,085.58 3,085.58 3,085.58 3,085.58 0.0M
2024-05-21 3,082.33 3,082.33 3,082.33 3,082.33 0.0M
2024-05-18 3,079.41 3,079.41 3,079.41 3,079.41 0.0M
2024-05-17 3,076.40 3,076.40 3,076.40 3,076.40 0.0M
2024-05-16 3,077.49 3,077.49 3,077.49 3,077.49 0.0M
2024-05-15 3,063.49 3,063.49 3,063.49 3,063.49 0.0M
2024-05-14 3,055.49 3,055.49 3,055.49 3,055.49 0.0M
2024-05-11 3,055.59 3,055.59 3,055.59 3,055.59 0.0M
2024-05-10 3,053.71 3,053.71 3,053.71 3,053.71 0.0M
2024-05-09 3,043.76 3,043.76 3,043.76 3,043.76 0.0M
2024-05-08 3,043.48 3,043.48 3,043.48 3,043.48 0.0M
2024-05-07 3,038.79 3,038.79 3,038.79 3,038.79 0.0M
2024-05-04 3,024.52 3,024.52 3,024.52 3,024.52 0.0M
2024-05-03 3,000.38 3,000.38 3,000.38 3,000.38 0.0M
2024-05-02 2,984.80 2,984.80 2,984.80 2,984.80 0.0M
2024-05-01 2,989.19 2,989.19 2,989.19 2,989.19 0.0M
2024-04-30 3,016.22 3,016.22 3,016.22 3,016.22 0.0M
2024-04-27 3,008.84 3,008.84 3,008.84 3,008.84 0.0M
2024-04-26 3,005.96 3,005.96 3,005.96 3,005.96 0.0M
2024-04-25 2,991.64 2,991.64 2,991.64 2,991.64 0.0M
2024-04-24 2,996.23 2,996.23 2,996.23 2,996.23 0.0M
2024-04-23 2,974.00 2,974.00 2,974.00 2,974.00 0.0M
2024-04-20 2,955.20 2,955.20 2,955.20 2,955.20 0.0M
2024-04-19 2,972.90 2,972.90 2,972.90 2,972.90 0.0M
2024-04-18 2,982.92 2,982.92 2,982.92 2,982.92 0.0M
2024-04-17 2,982.57 2,982.57 2,982.57 2,982.57 0.0M
2024-04-16 2,984.36 2,984.36 2,984.36 2,984.36 0.0M
2024-04-13 3,003.51 3,003.51 3,003.51 3,003.51 0.0M
2024-04-12 3,023.66 3,023.66 3,023.66 3,023.66 0.0M
2024-04-11 3,012.87 3,012.87 3,012.87 3,012.87 0.0M
2024-04-10 3,029.30 3,029.30 3,029.30 3,029.30 0.0M
2024-04-09 3,026.37 3,026.37 3,026.37 3,026.37 0.0M
2024-04-06 3,020.14 3,020.14 3,020.14 3,020.14 0.0M
2024-04-05 3,009.33 3,009.33 3,009.33 3,009.33 0.0M
2024-04-04 3,026.37 3,026.37 3,026.37 3,026.37 0.0M
2024-04-03 3,022.14 3,022.14 3,022.14 3,022.14 0.0M
2024-04-02 3,030.40 3,030.40 3,030.40 3,030.40 0.0M
2024-03-29 3,030.92 3,030.92 3,030.92 3,030.92 0.0M
2024-03-28 3,032.22 3,032.22 3,032.22 3,032.22 0.0M
2024-03-27 3,022.40 3,022.40 3,022.40 3,022.40 0.0M
2024-03-26 3,022.95 3,022.95 3,022.95 3,022.95 0.0M
2024-03-23 3,024.31 3,024.31 3,024.31 3,024.31 0.0M
2024-03-22 3,025.85 3,025.85 3,025.85 3,025.85 0.0M
2024-03-21 3,022.74 3,022.74 3,022.74 3,022.74 0.0M
2024-03-20 3,008.09 3,008.09 3,008.09 3,008.09 0.0M
2024-03-19 3,002.26 3,002.26 3,002.26 3,002.26 0.0M
2024-03-16 2,993.28 2,993.28 2,993.28 2,993.28 0.0M
2024-03-15 3,000.81 3,000.81 3,000.81 3,000.81 0.0M
2024-03-14 3,004.95 3,004.95 3,004.95 3,004.95 0.0M
2024-03-13 3,006.76 3,006.76 3,006.76 3,006.76 0.0M
2024-03-12 2,989.69 2,989.69 2,989.69 2,989.69 0.0M
2024-03-09 2,991.70 2,991.70 2,991.70 2,991.70 0.0M
2024-03-08 2,996.68 2,996.68 2,996.68 2,996.68 0.0M
2024-03-07 2,986.25 2,986.25 2,986.25 2,986.25 0.0M
2024-03-06 2,979.93 2,979.93 2,979.93 2,979.93 0.0M
2024-03-05 2,992.29 2,992.29 2,992.29 2,992.29 0.0M
2024-03-02 2,992.51 2,992.51 2,992.51 2,992.51 0.0M
2024-03-01 2,982.31 2,982.31 2,982.31 2,982.31 0.0M
2024-02-29 2,974.50 2,974.50 2,974.50 2,974.50 0.0M
2024-02-28 2,978.59 2,978.59 2,978.59 2,978.59 0.0M
2024-02-27 2,973.97 2,973.97 2,973.97 2,973.97 0.0M
2024-02-24 2,977.40 2,977.40 2,977.40 2,977.40 0.0M
2024-02-23 2,975.76 2,975.76 2,975.76 2,975.76 0.0M
2024-02-22 2,945.61 2,945.61 2,945.61 2,945.61 0.0M
2024-02-21 2,942.13 2,942.13 2,942.13 2,942.13 0.0M
2024-02-17 2,950.08 2,950.08 2,950.08 2,950.08 0.0M
2024-02-16 2,958.38 2,958.38 2,958.38 2,958.38 0.0M
2024-02-15 2,949.13 2,949.13 2,949.13 2,949.13 0.0M
2024-02-14 2,932.98 2,932.98 2,932.98 2,932.98 0.0M
2024-02-13 2,952.86 2,952.86 2,952.86 2,952.86 0.0M
2024-02-10 2,954.92 2,954.92 2,954.92 2,954.92 0.0M
2024-02-09 2,946.58 2,946.58 2,946.58 2,946.58 0.0M
2024-02-08 2,946.04 2,946.04 2,946.04 2,946.04 0.0M
2024-02-07 2,931.15 2,931.15 2,931.15 2,931.15 0.0M
2024-02-06 2,927.13 2,927.13 2,927.13 2,927.13 0.0M
2024-02-03 2,930.63 2,930.63 2,930.63 2,930.63 0.0M
2024-02-02 2,919.21 2,919.21 2,919.21 2,919.21 0.0M
2024-02-01 2,892.54 2,892.54 2,892.54 2,892.54 0.0M
2024-01-31 2,918.72 2,918.72 2,918.72 2,918.72 0.0M
2024-01-30 2,920.51 2,920.51 2,920.51 2,920.51 0.0M
2024-01-27 2,907.50 2,907.50 2,907.50 2,907.50 0.0M
2024-01-26 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2024-01-25 2,900.35 2,900.35 2,900.35 2,900.35 0.0M
2024-01-24 2,902.03 2,902.03 2,902.03 2,902.03 0.0M
2024-01-23 2,894.41 2,894.41 2,894.41 2,894.41 0.0M
2024-01-20 2,889.84 2,889.84 2,889.84 2,889.84 0.0M
2024-01-19 2,865.27 2,865.27 2,865.27 2,865.27 0.0M
2024-01-18 2,848.28 2,848.28 2,848.28 2,848.28 0.0M
2024-01-17 2,859.05 2,859.05 2,859.05 2,859.05 0.0M
2024-01-13 2,862.95 2,862.95 2,862.95 2,862.95 0.0M
2024-01-12 2,863.62 2,863.62 2,863.62 2,863.62 0.0M
2024-01-11 2,864.79 2,864.79 2,864.79 2,864.79 0.0M
2024-01-10 2,853.56 2,853.56 2,853.56 2,853.56 0.0M
2024-01-09 2,856.69 2,856.69 2,856.69 2,856.69 0.0M
2024-01-06 2,830.31 2,830.31 2,830.31 2,830.31 0.0M
2024-01-05 2,826.21 2,826.21 2,826.21 2,826.21 0.0M
2024-01-04 2,832.51 2,832.51 2,832.51 2,832.51 0.0M
2024-01-03 2,848.41 2,848.41 2,848.41 2,848.41 0.0M