CBOE S

SPBUF10U
🏛️ 미국 →
3,697.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 3,378.30 3,391.32 3,369.02 3,381.30 0.0M
2024-12-28 3,405.41 3,405.73 3,385.88 3,399.15 0.0M
2024-12-27 3,412.38 3,418.10 3,406.93 3,415.43 0.0M
2024-12-25 3,398.89 3,416.11 3,398.57 3,416.01 0.0M
2024-12-24 3,385.76 3,396.96 3,372.63 3,395.71 0.0M
2024-12-21 3,348.27 3,392.59 3,348.27 3,381.34 0.0M
2024-12-20 3,374.34 3,378.76 3,355.80 3,355.83 0.0M
2024-12-19 3,409.56 3,414.87 3,356.61 3,356.95 0.0M
2024-12-18 3,408.80 3,412.37 3,406.69 3,410.03 0.0M
2024-12-17 3,414.32 3,417.31 3,411.87 3,415.05 0.0M
2024-12-14 3,413.88 3,415.75 3,405.86 3,410.10 0.0M
2024-12-13 3,414.20 3,415.01 3,408.28 3,408.44 0.0M
2024-12-12 3,413.26 3,417.16 3,413.26 3,415.02 0.0M
2024-12-11 3,410.08 3,412.34 3,404.41 3,405.85 0.0M
2024-12-10 3,415.33 3,417.00 3,407.72 3,408.96 0.0M
2024-12-07 3,414.51 3,414.51 3,414.51 3,414.51 0.0M
2024-12-06 3,411.30 3,411.30 3,411.30 3,411.30 0.0M
2024-12-05 3,413.40 3,413.40 3,413.40 3,413.40 0.0M
2024-12-04 3,408.43 3,408.43 3,408.43 3,408.43 0.0M
2024-12-03 3,409.33 3,409.33 3,409.33 3,409.33 0.0M
2024-11-30 3,404.27 3,404.27 3,404.27 3,404.27 0.0M
2024-11-28 3,392.96 3,392.96 3,392.96 3,392.96 0.0M
2024-11-27 3,399.22 3,399.22 3,399.22 3,399.22 0.0M
2024-11-26 3,391.75 3,391.75 3,391.75 3,391.75 0.0M
2024-11-23 3,382.46 3,382.46 3,382.46 3,382.46 0.0M
2024-11-22 3,373.30 3,373.30 3,373.30 3,373.30 0.0M
2024-11-21 3,366.88 3,366.88 3,366.88 3,366.88 0.0M
2024-11-20 3,367.36 3,367.36 3,367.36 3,367.36 0.0M
2024-11-19 3,362.59 3,362.59 3,362.59 3,362.59 0.0M
2024-11-16 3,354.88 3,354.88 3,354.88 3,354.88 0.0M
2024-11-15 3,371.51 3,371.51 3,371.51 3,371.51 0.0M
2024-11-14 3,383.23 3,383.23 3,383.23 3,383.23 0.0M
2024-11-13 3,380.62 3,380.62 3,380.62 3,380.62 0.0M
2024-11-12 3,383.08 3,383.08 3,383.08 3,383.08 0.0M
2024-11-09 3,378.42 3,378.42 3,378.42 3,378.42 0.0M
2024-11-08 3,375.21 3,375.21 3,375.21 3,375.21 0.0M
2024-11-07 3,362.93 3,362.93 3,362.93 3,362.93 0.0M
2024-11-06 3,323.74 3,323.74 3,323.74 3,323.74 0.0M
2024-11-05 3,299.32 3,299.32 3,299.32 3,299.32 0.0M
2024-11-02 3,301.74 3,301.74 3,301.74 3,301.74 0.0M
2024-11-01 3,294.04 3,294.04 3,294.04 3,294.04 0.0M
2024-10-31 3,324.07 3,324.07 3,324.07 3,324.07 0.0M
2024-10-30 3,336.36 3,336.36 3,336.36 3,336.36 0.0M
2024-10-29 3,332.04 3,332.04 3,332.04 3,332.04 0.0M
2024-10-26 3,323.16 3,323.16 3,323.16 3,323.16 0.0M
2024-10-25 3,326.53 3,326.53 3,326.53 3,326.53 0.0M
2024-10-24 3,321.59 3,321.59 3,321.59 3,321.59 0.0M
2024-10-23 3,335.67 3,335.67 3,335.67 3,335.67 0.0M
2024-10-22 3,336.27 3,336.27 3,336.27 3,336.27 0.0M
2024-10-19 3,336.54 3,336.54 3,336.54 3,336.54 0.0M
2024-10-18 3,329.96 3,329.96 3,329.96 3,329.96 0.0M
2024-10-17 3,326.80 3,326.80 3,326.80 3,326.80 0.0M
2024-10-16 3,318.47 3,318.47 3,318.47 3,318.47 0.0M
2024-10-15 3,330.81 3,330.81 3,330.81 3,330.81 0.0M
2024-10-12 3,314.76 3,314.76 3,314.76 3,314.76 0.0M
2024-10-11 3,307.27 3,307.27 3,307.27 3,307.27 0.0M
2024-10-10 3,309.11 3,309.11 3,309.11 3,309.11 0.0M
2024-10-09 3,298.06 3,298.06 3,298.06 3,298.06 0.0M
2024-10-08 3,281.41 3,281.41 3,281.41 3,281.41 0.0M
2024-10-05 3,297.39 3,297.39 3,297.39 3,297.39 0.0M
2024-10-04 3,278.44 3,278.44 3,278.44 3,278.44 0.0M
2024-10-03 3,283.67 3,283.67 3,283.67 3,283.67 0.0M
2024-10-02 3,280.75 3,280.75 3,280.75 3,280.75 0.0M
2024-10-01 3,295.94 3,295.94 3,295.94 3,295.94 0.0M
2024-09-28 3,286.77 3,286.77 3,286.77 3,286.77 0.0M
2024-09-27 3,292.95 3,292.95 3,292.95 3,292.95 0.0M
2024-09-26 3,287.01 3,287.01 3,287.01 3,287.01 0.0M
2024-09-25 3,288.28 3,288.28 3,288.28 3,288.28 0.0M
2024-09-24 3,283.03 3,283.03 3,283.03 3,283.03 0.0M
2024-09-21 3,275.04 3,275.04 3,275.04 3,275.04 0.0M
2024-09-20 3,278.90 3,278.90 3,278.90 3,278.90 0.0M
2024-09-19 3,251.86 3,251.86 3,251.86 3,251.86 0.0M
2024-09-18 3,255.40 3,255.40 3,255.40 3,255.40 0.0M
2024-09-17 3,252.82 3,252.82 3,252.82 3,252.82 0.0M
2024-09-14 3,250.02 3,250.02 3,250.02 3,250.02 0.0M
2024-09-13 3,239.34 3,239.34 3,239.34 3,239.34 0.0M
2024-09-12 3,225.99 3,225.99 3,225.99 3,225.99 0.0M
2024-09-11 3,204.65 3,204.65 3,204.65 3,204.65 0.0M
2024-09-10 3,197.58 3,197.58 3,197.58 3,197.58 0.0M
2024-09-07 3,169.13 3,169.13 3,169.13 3,169.13 0.0M
2024-09-06 3,208.28 3,208.28 3,208.28 3,208.28 0.0M
2024-09-05 3,208.44 3,208.44 3,208.44 3,208.44 0.0M
2024-09-04 3,217.67 3,217.67 3,217.67 3,217.67 0.0M
2024-08-31 3,257.04 3,257.04 3,257.04 3,257.04 0.0M
2024-08-30 3,242.96 3,242.96 3,242.96 3,242.96 0.0M
2024-08-29 3,237.52 3,237.52 3,237.52 3,237.52 0.0M
2024-08-28 3,250.31 3,250.31 3,250.31 3,250.31 0.0M
2024-08-27 3,244.86 3,244.86 3,244.86 3,244.86 0.0M
2024-08-24 3,248.33 3,248.33 3,248.33 3,248.33 0.0M
2024-08-23 3,230.54 3,230.54 3,230.54 3,230.54 0.0M
2024-08-22 3,243.89 3,243.89 3,243.89 3,243.89 0.0M
2024-08-21 3,239.08 3,239.08 3,239.08 3,239.08 0.0M
2024-08-20 3,241.33 3,241.33 3,241.33 3,241.33 0.0M
2024-08-17 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2024-08-16 3,219.05 3,219.05 3,219.05 3,219.05 0.0M
2024-08-15 3,190.08 3,190.08 3,190.08 3,190.08 0.0M
2024-08-14 3,177.87 3,177.87 3,177.87 3,177.87 0.0M
2024-08-13 3,144.83 3,144.83 3,144.83 3,144.83 0.0M
2024-08-10 3,142.46 3,142.46 3,142.46 3,142.46 0.0M
2024-08-09 3,131.90 3,131.90 3,131.90 3,131.90 0.0M
2024-08-08 3,082.63 3,082.63 3,082.63 3,082.63 0.0M
2024-08-07 3,094.38 3,094.38 3,094.38 3,094.38 0.0M
2024-08-06 3,072.74 3,072.74 3,072.74 3,072.74 0.0M
2024-08-03 3,131.53 3,131.53 3,131.53 3,131.53 0.0M
2024-08-02 3,173.35 3,173.35 3,173.35 3,173.35 0.0M
2024-08-01 3,211.89 3,211.89 3,211.89 3,211.89 0.0M
2024-07-31 3,169.59 3,169.59 3,169.59 3,169.59 0.0M
2024-07-30 3,189.56 3,189.56 3,189.56 3,189.56 0.0M
2024-07-27 3,187.42 3,187.42 3,187.42 3,187.42 0.0M
2024-07-26 3,166.46 3,166.46 3,166.46 3,166.46 0.0M
2024-07-25 3,177.75 3,177.75 3,177.75 3,177.75 0.0M
2024-07-24 3,217.44 3,217.44 3,217.44 3,217.44 0.0M
2024-07-23 3,222.06 3,222.06 3,222.06 3,222.06 0.0M
2024-07-20 3,199.48 3,199.48 3,199.48 3,199.48 0.0M
2024-07-19 3,212.26 3,212.26 3,212.26 3,212.26 0.0M
2024-07-18 3,224.85 3,224.85 3,224.85 3,224.85 0.0M
2024-07-17 3,247.28 3,247.28 3,247.28 3,247.28 0.0M
2024-07-16 3,238.62 3,238.62 3,238.62 3,238.62 0.0M
2024-07-13 3,234.93 3,234.93 3,234.93 3,234.93 0.0M
2024-07-12 3,224.81 3,224.81 3,224.81 3,224.81 0.0M
2024-07-11 3,239.29 3,239.29 3,239.29 3,239.29 0.0M
2024-07-10 3,224.91 3,224.91 3,224.91 3,224.91 0.0M
2024-07-09 3,224.87 3,224.87 3,224.87 3,224.87 0.0M
2024-07-06 3,220.41 3,220.41 3,220.41 3,220.41 0.0M
2024-07-04 3,212.33 3,212.33 3,212.33 3,212.33 0.0M
2024-07-03 3,205.21 3,205.21 3,205.21 3,205.21 0.0M
2024-07-02 3,192.93 3,192.93 3,192.93 3,192.93 0.0M
2024-06-29 3,191.08 3,191.08 3,191.08 3,191.08 0.0M
2024-06-28 3,195.46 3,195.46 3,195.46 3,195.46 0.0M
2024-06-27 3,188.56 3,188.56 3,188.56 3,188.56 0.0M
2024-06-26 3,202.92 3,202.92 3,202.92 3,202.92 0.0M
2024-06-25 3,202.44 3,202.44 3,202.44 3,202.44 0.0M
2024-06-22 3,201.26 3,201.26 3,201.26 3,201.26 0.0M
2024-06-21 3,200.31 3,200.31 3,200.31 3,200.31 0.0M
2024-06-19 3,199.90 3,199.90 3,199.90 3,199.90 0.0M
2024-06-18 3,199.62 3,199.62 3,199.62 3,199.62 0.0M
2024-06-15 3,197.89 3,197.89 3,197.89 3,197.89 0.0M
2024-06-14 3,197.22 3,197.22 3,197.22 3,197.22 0.0M
2024-06-13 3,196.82 3,196.82 3,196.82 3,196.82 0.0M
2024-06-12 3,196.43 3,196.43 3,196.43 3,196.43 0.0M
2024-06-11 3,195.64 3,195.64 3,195.64 3,195.64 0.0M
2024-06-08 3,192.70 3,192.70 3,192.70 3,192.70 0.0M
2024-06-07 3,193.24 3,193.24 3,193.24 3,193.24 0.0M
2024-06-06 3,192.35 3,192.35 3,192.35 3,192.35 0.0M
2024-06-05 3,190.20 3,190.20 3,190.20 3,190.20 0.0M
2024-06-04 3,189.25 3,189.25 3,189.25 3,189.25 0.0M
2024-06-01 3,187.89 3,187.89 3,187.89 3,187.89 0.0M
2024-05-31 3,182.67 3,182.67 3,182.67 3,182.67 0.0M
2024-05-30 3,183.15 3,183.15 3,183.15 3,183.15 0.0M
2024-05-29 3,185.75 3,185.75 3,185.75 3,185.75 0.0M
2024-05-25 3,184.52 3,184.52 3,184.52 3,184.52 0.0M
2024-05-24 3,180.85 3,180.85 3,180.85 3,180.85 0.0M
2024-05-23 3,182.48 3,182.48 3,182.48 3,182.48 0.0M
2024-05-22 3,182.83 3,182.83 3,182.83 3,182.83 0.0M
2024-05-21 3,181.84 3,181.84 3,181.84 3,181.84 0.0M
2024-05-18 3,180.03 3,180.03 3,180.03 3,180.03 0.0M
2024-05-17 3,178.74 3,178.74 3,178.74 3,178.74 0.0M
2024-05-16 3,178.55 3,178.55 3,178.55 3,178.55 0.0M
2024-05-15 3,171.89 3,171.89 3,171.89 3,171.89 0.0M
2024-05-14 3,170.25 3,170.25 3,170.25 3,170.25 0.0M
2024-05-11 3,168.14 3,168.14 3,168.14 3,168.14 0.0M
2024-05-10 3,167.63 3,167.63 3,167.63 3,167.63 0.0M
2024-05-09 3,160.43 3,160.43 3,160.43 3,160.43 0.0M
2024-05-08 3,160.29 3,160.29 3,160.29 3,160.29 0.0M
2024-05-07 3,158.11 3,158.11 3,158.11 3,158.11 0.0M
2024-05-04 3,148.58 3,148.58 3,148.58 3,148.58 0.0M
2024-05-03 3,132.38 3,132.38 3,132.38 3,132.38 0.0M
2024-05-02 3,120.16 3,120.16 3,120.16 3,120.16 0.0M
2024-05-01 3,121.98 3,121.98 3,121.98 3,121.98 0.0M
2024-04-30 3,141.47 3,141.47 3,141.47 3,141.47 0.0M
2024-04-27 3,135.59 3,135.59 3,135.59 3,135.59 0.0M
2024-04-26 3,132.43 3,132.43 3,132.43 3,132.43 0.0M
2024-04-25 3,122.38 3,122.38 3,122.38 3,122.38 0.0M
2024-04-24 3,126.43 3,126.43 3,126.43 3,126.43 0.0M
2024-04-23 3,107.97 3,107.97 3,107.97 3,107.97 0.0M
2024-04-20 3,090.03 3,090.03 3,090.03 3,090.03 0.0M
2024-04-19 3,102.05 3,102.05 3,102.05 3,102.05 0.0M
2024-04-18 3,110.89 3,110.89 3,110.89 3,110.89 0.0M
2024-04-17 3,110.54 3,110.54 3,110.54 3,110.54 0.0M
2024-04-16 3,108.30 3,108.30 3,108.30 3,108.30 0.0M
2024-04-13 3,121.86 3,121.86 3,121.86 3,121.86 0.0M
2024-04-12 3,138.20 3,138.20 3,138.20 3,138.20 0.0M
2024-04-11 3,129.22 3,129.22 3,129.22 3,129.22 0.0M
2024-04-10 3,139.78 3,139.78 3,139.78 3,139.78 0.0M
2024-04-09 3,138.15 3,138.15 3,138.15 3,138.15 0.0M
2024-04-06 3,133.06 3,133.06 3,133.06 3,133.06 0.0M
2024-04-05 3,125.63 3,125.63 3,125.63 3,125.63 0.0M
2024-04-04 3,136.79 3,136.79 3,136.79 3,136.79 0.0M
2024-04-03 3,133.87 3,133.87 3,133.87 3,133.87 0.0M
2024-04-02 3,138.99 3,138.99 3,138.99 3,138.99 0.0M
2024-03-29 3,139.35 3,139.35 3,139.35 3,139.35 0.0M
2024-03-28 3,138.27 3,138.27 3,138.27 3,138.27 0.0M
2024-03-27 3,134.31 3,134.31 3,134.31 3,134.31 0.0M
2024-03-26 3,133.86 3,133.86 3,133.86 3,133.86 0.0M
2024-03-23 3,132.18 3,132.18 3,132.18 3,132.18 0.0M
2024-03-22 3,134.16 3,134.16 3,134.16 3,134.16 0.0M
2024-03-21 3,132.25 3,132.25 3,132.25 3,132.25 0.0M
2024-03-20 3,122.15 3,122.15 3,122.15 3,122.15 0.0M
2024-03-19 3,117.72 3,117.72 3,117.72 3,117.72 0.0M
2024-03-16 3,111.04 3,111.04 3,111.04 3,111.04 0.0M
2024-03-15 3,115.06 3,115.06 3,115.06 3,115.06 0.0M
2024-03-14 3,119.22 3,119.22 3,119.22 3,119.22 0.0M
2024-03-13 3,119.64 3,119.64 3,119.64 3,119.64 0.0M
2024-03-12 3,106.17 3,106.17 3,106.17 3,106.17 0.0M
2024-03-09 3,107.73 3,107.73 3,107.73 3,107.73 0.0M
2024-03-08 3,110.91 3,110.91 3,110.91 3,110.91 0.0M
2024-03-07 3,103.88 3,103.88 3,103.88 3,103.88 0.0M
2024-03-06 3,099.22 3,099.22 3,099.22 3,099.22 0.0M
2024-03-05 3,108.62 3,108.62 3,108.62 3,108.62 0.0M
2024-03-02 3,108.51 3,108.51 3,108.51 3,108.51 0.0M
2024-03-01 3,101.57 3,101.57 3,101.57 3,101.57 0.0M
2024-02-29 3,095.95 3,095.95 3,095.95 3,095.95 0.0M
2024-02-28 3,098.85 3,098.85 3,098.85 3,098.85 0.0M
2024-02-27 3,094.94 3,094.94 3,094.94 3,094.94 0.0M
2024-02-24 3,096.54 3,096.54 3,096.54 3,096.54 0.0M
2024-02-23 3,093.36 3,093.36 3,093.36 3,093.36 0.0M
2024-02-22 3,071.53 3,071.53 3,071.53 3,071.53 0.0M
2024-02-21 3,068.82 3,068.82 3,068.82 3,068.82 0.0M
2024-02-17 3,074.39 3,074.39 3,074.39 3,074.39 0.0M
2024-02-16 3,080.16 3,080.16 3,080.16 3,080.16 0.0M
2024-02-15 3,073.55 3,073.55 3,073.55 3,073.55 0.0M
2024-02-14 3,060.26 3,060.26 3,060.26 3,060.26 0.0M
2024-02-13 3,075.95 3,075.95 3,075.95 3,075.95 0.0M
2024-02-10 3,077.22 3,077.22 3,077.22 3,077.22 0.0M
2024-02-09 3,071.44 3,071.44 3,071.44 3,071.44 0.0M
2024-02-08 3,071.91 3,071.91 3,071.91 3,071.91 0.0M
2024-02-07 3,059.50 3,059.50 3,059.50 3,059.50 0.0M
2024-02-06 3,055.94 3,055.94 3,055.94 3,055.94 0.0M
2024-02-03 3,057.32 3,057.32 3,057.32 3,057.32 0.0M
2024-02-02 3,049.12 3,049.12 3,049.12 3,049.12 0.0M
2024-02-01 3,025.98 3,025.98 3,025.98 3,025.98 0.0M
2024-01-31 3,047.61 3,047.61 3,047.61 3,047.61 0.0M
2024-01-30 3,048.98 3,048.98 3,048.98 3,048.98 0.0M
2024-01-27 3,038.70 3,038.70 3,038.70 3,038.70 0.0M
2024-01-26 3,040.14 3,040.14 3,040.14 3,040.14 0.0M
2024-01-25 3,032.40 3,032.40 3,032.40 3,032.40 0.0M
2024-01-24 3,033.99 3,033.99 3,033.99 3,033.99 0.0M
2024-01-23 3,027.40 3,027.40 3,027.40 3,027.40 0.0M
2024-01-20 3,022.31 3,022.31 3,022.31 3,022.31 0.0M
2024-01-19 3,000.65 3,000.65 3,000.65 3,000.65 0.0M
2024-01-18 2,984.55 2,984.55 2,984.55 2,984.55 0.0M
2024-01-17 2,995.22 2,995.22 2,995.22 2,995.22 0.0M
2024-01-13 2,998.50 2,998.50 2,998.50 2,998.50 0.0M
2024-01-12 2,999.11 2,999.11 2,999.11 2,999.11 0.0M
2024-01-11 2,999.72 2,999.72 2,999.72 2,999.72 0.0M
2024-01-10 2,989.32 2,989.32 2,989.32 2,989.32 0.0M
2024-01-09 2,990.94 2,990.94 2,990.94 2,990.94 0.0M
2024-01-06 2,966.62 2,966.62 2,966.62 2,966.62 0.0M
2024-01-05 2,962.19 2,962.19 2,962.19 2,962.19 0.0M
2024-01-04 2,967.71 2,967.71 2,967.71 2,967.71 0.0M
2024-01-03 2,982.39 2,982.39 2,982.39 2,982.39 0.0M