CBOE S

SPBUF10O
🏛️ 미국 →
3,214.87
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 2,696.98 2,696.98 2,696.98 2,696.98 0.0M
2023-12-29 2,698.94 2,698.94 2,698.94 2,698.94 0.0M
2023-12-28 2,698.89 2,698.89 2,698.89 2,698.89 0.0M
2023-12-27 2,694.26 2,694.26 2,694.26 2,694.26 0.0M
2023-12-23 2,688.18 2,688.18 2,688.18 2,688.18 0.0M
2023-12-22 2,686.82 2,686.82 2,686.82 2,686.82 0.0M
2023-12-21 2,676.08 2,676.08 2,676.08 2,676.08 0.0M
2023-12-20 2,691.79 2,691.79 2,691.79 2,691.79 0.0M
2023-12-19 2,688.53 2,688.53 2,688.53 2,688.53 0.0M
2023-12-16 2,685.32 2,685.32 2,685.32 2,685.32 0.0M
2023-12-15 2,685.67 2,685.67 2,685.67 2,685.67 0.0M
2023-12-14 2,683.12 2,683.12 2,683.12 2,683.12 0.0M
2023-12-13 2,671.50 2,671.50 2,671.50 2,671.50 0.0M
2023-12-12 2,664.79 2,664.79 2,664.79 2,664.79 0.0M
2023-12-09 2,659.14 2,659.14 2,659.14 2,659.14 0.0M
2023-12-08 2,652.55 2,652.55 2,652.55 2,652.55 0.0M
2023-12-07 2,644.61 2,644.61 2,644.61 2,644.61 0.0M
2023-12-06 2,648.88 2,648.88 2,648.88 2,648.88 0.0M
2023-12-05 2,647.60 2,647.60 2,647.60 2,647.60 0.0M
2023-12-02 2,653.47 2,653.47 2,653.47 2,653.47 0.0M
2023-12-01 2,647.29 2,647.29 2,647.29 2,647.29 0.0M
2023-11-30 2,644.58 2,644.58 2,644.58 2,644.58 0.0M
2023-11-29 2,645.21 2,645.21 2,645.21 2,645.21 0.0M
2023-11-28 2,644.30 2,644.30 2,644.30 2,644.30 0.0M
2023-11-25 2,645.04 2,645.04 2,645.04 2,645.04 0.0M
2023-11-23 2,643.00 2,643.00 2,643.00 2,643.00 0.0M
2023-11-22 2,637.61 2,637.61 2,637.61 2,637.61 0.0M
2023-11-21 2,639.70 2,639.70 2,639.70 2,639.70 0.0M
2023-11-18 2,630.12 2,630.12 2,630.12 2,630.12 0.0M
2023-11-17 2,629.11 2,629.11 2,629.11 2,629.11 0.0M
2023-11-16 2,625.54 2,625.54 2,625.54 2,625.54 0.0M
2023-11-15 2,626.21 2,626.21 2,626.21 2,626.21 0.0M
2023-11-14 2,603.67 2,603.67 2,603.67 2,603.67 0.0M
2023-11-11 2,603.06 2,603.06 2,603.06 2,603.06 0.0M
2023-11-10 2,581.79 2,581.79 2,581.79 2,581.79 0.0M
2023-11-09 2,590.51 2,590.51 2,590.51 2,590.51 0.0M
2023-11-08 2,588.78 2,588.78 2,588.78 2,588.78 0.0M
2023-11-07 2,584.62 2,584.62 2,584.62 2,584.62 0.0M
2023-11-04 2,581.06 2,581.06 2,581.06 2,581.06 0.0M
2023-11-03 2,565.06 2,565.06 2,565.06 2,565.06 0.0M
2023-11-02 2,538.10 2,538.10 2,538.10 2,538.10 0.0M
2023-11-01 2,519.76 2,519.76 2,519.76 2,519.76 0.0M
2023-10-31 2,509.59 2,509.59 2,509.59 2,509.59 0.0M
2023-10-28 2,489.46 2,489.46 2,489.46 2,489.46 0.0M
2023-10-27 2,514.12 2,514.12 2,514.12 2,514.12 0.0M
2023-10-26 2,549.81 2,549.81 2,549.81 2,549.81 0.0M
2023-10-25 2,583.89 2,583.89 2,583.89 2,583.89 0.0M
2023-10-24 2,568.44 2,568.44 2,568.44 2,568.44 0.0M
2023-10-21 2,565.40 2,565.40 2,565.40 2,565.40 0.0M
2023-10-20 2,595.08 2,595.08 2,595.08 2,595.08 0.0M
2023-10-19 2,627.56 2,627.56 2,627.56 2,627.56 0.0M
2023-10-18 2,656.48 2,656.48 2,656.48 2,656.48 0.0M
2023-10-17 2,661.02 2,661.02 2,661.02 2,661.02 0.0M
2023-10-14 2,627.85 2,627.85 2,627.85 2,627.85 0.0M
2023-10-13 2,645.84 2,645.84 2,645.84 2,645.84 0.0M
2023-10-12 2,666.70 2,666.70 2,666.70 2,666.70 0.0M
2023-10-11 2,650.72 2,650.72 2,650.72 2,650.72 0.0M
2023-10-10 2,638.09 2,638.09 2,638.09 2,638.09 0.0M
2023-10-07 2,622.28 2,622.28 2,622.28 2,622.28 0.0M
2023-10-06 2,587.66 2,587.66 2,587.66 2,587.66 0.0M
2023-10-05 2,591.24 2,591.24 2,591.24 2,591.24 0.0M
2023-10-04 2,575.61 2,575.61 2,575.61 2,575.61 0.0M
2023-10-03 2,608.51 2,608.51 2,608.51 2,608.51 0.0M
2023-09-30 2,610.57 2,610.57 2,610.57 2,610.57 0.0M
2023-09-29 2,614.72 2,614.72 2,614.72 2,614.72 0.0M
2023-09-28 2,604.83 2,604.83 2,604.83 2,604.83 0.0M
2023-09-27 2,603.66 2,603.66 2,603.66 2,603.66 0.0M
2023-09-26 2,639.41 2,639.41 2,639.41 2,639.41 0.0M
2023-09-23 2,630.37 2,630.37 2,630.37 2,630.37 0.0M
2023-09-22 2,631.90 2,631.90 2,631.90 2,631.90 0.0M
2023-09-21 2,674.34 2,674.34 2,674.34 2,674.34 0.0M
2023-09-20 2,701.87 2,701.87 2,701.87 2,701.87 0.0M
2023-09-19 2,707.28 2,707.28 2,707.28 2,707.28 0.0M
2023-09-16 2,706.23 2,706.23 2,706.23 2,706.23 0.0M
2023-09-15 2,736.57 2,736.57 2,736.57 2,736.57 0.0M
2023-09-14 2,714.57 2,714.57 2,714.57 2,714.57 0.0M
2023-09-13 2,711.45 2,711.45 2,711.45 2,711.45 0.0M
2023-09-12 2,723.87 2,723.87 2,723.87 2,723.87 0.0M
2023-09-09 2,710.07 2,710.07 2,710.07 2,710.07 0.0M
2023-09-08 2,704.19 2,704.19 2,704.19 2,704.19 0.0M
2023-09-07 2,710.57 2,710.57 2,710.57 2,710.57 0.0M
2023-09-06 2,726.62 2,726.62 2,726.62 2,726.62 0.0M
2023-09-02 2,733.38 2,733.38 2,733.38 2,733.38 0.0M
2023-09-01 2,730.74 2,730.74 2,730.74 2,730.74 0.0M
2023-08-31 2,733.45 2,733.45 2,733.45 2,733.45 0.0M
2023-08-30 2,723.31 2,723.31 2,723.31 2,723.31 0.0M
2023-08-29 2,690.90 2,690.90 2,690.90 2,690.90 0.0M
2023-08-26 2,673.96 2,673.96 2,673.96 2,673.96 0.0M
2023-08-25 2,658.06 2,658.06 2,658.06 2,658.06 0.0M
2023-08-24 2,690.73 2,690.73 2,690.73 2,690.73 0.0M
2023-08-23 2,665.42 2,665.42 2,665.42 2,665.42 0.0M
2023-08-22 2,670.39 2,670.39 2,670.39 2,670.39 0.0M
2023-08-19 2,658.54 2,658.54 2,658.54 2,658.54 0.0M
2023-08-18 2,655.48 2,655.48 2,655.48 2,655.48 0.0M
2023-08-17 2,674.49 2,674.49 2,674.49 2,674.49 0.0M
2023-08-16 2,690.11 2,690.11 2,690.11 2,690.11 0.0M
2023-08-15 2,714.94 2,714.94 2,714.94 2,714.94 0.0M
2023-08-12 2,704.32 2,704.32 2,704.32 2,704.32 0.0M
2023-08-11 2,702.90 2,702.90 2,702.90 2,702.90 0.0M
2023-08-10 2,705.37 2,705.37 2,705.37 2,705.37 0.0M
2023-08-09 2,713.93 2,713.93 2,713.93 2,713.93 0.0M
2023-08-08 2,724.18 2,724.18 2,724.18 2,724.18 0.0M
2023-08-05 2,706.30 2,706.30 2,706.30 2,706.30 0.0M
2023-08-04 2,719.13 2,719.13 2,719.13 2,719.13 0.0M
2023-08-03 2,719.39 2,719.39 2,719.39 2,719.39 0.0M
2023-08-02 2,742.37 2,742.37 2,742.37 2,742.37 0.0M
2023-08-01 2,748.29 2,748.29 2,748.29 2,748.29 0.0M
2023-07-29 2,744.23 2,744.23 2,744.23 2,744.23 0.0M
2023-07-28 2,730.56 2,730.56 2,730.56 2,730.56 0.0M
2023-07-27 2,741.61 2,741.61 2,741.61 2,741.61 0.0M
2023-07-26 2,740.55 2,740.55 2,740.55 2,740.55 0.0M
2023-07-25 2,734.41 2,734.41 2,734.41 2,734.41 0.0M
2023-07-22 2,724.79 2,724.79 2,724.79 2,724.79 0.0M
2023-07-21 2,724.72 2,724.72 2,724.72 2,724.72 0.0M
2023-07-20 2,732.97 2,732.97 2,732.97 2,732.97 0.0M
2023-07-19 2,730.28 2,730.28 2,730.28 2,730.28 0.0M
2023-07-18 2,718.64 2,718.64 2,718.64 2,718.64 0.0M
2023-07-15 2,713.29 2,713.29 2,713.29 2,713.29 0.0M
2023-07-14 2,714.55 2,714.55 2,714.55 2,714.55 0.0M
2023-07-13 2,702.02 2,702.02 2,702.02 2,702.02 0.0M
2023-07-12 2,683.69 2,683.69 2,683.69 2,683.69 0.0M
2023-07-11 2,672.43 2,672.43 2,672.43 2,672.43 0.0M
2023-07-08 2,668.03 2,668.03 2,668.03 2,668.03 0.0M
2023-07-07 2,670.67 2,670.67 2,670.67 2,670.67 0.0M
2023-07-06 2,685.73 2,685.73 2,685.73 2,685.73 0.0M
2023-07-04 2,689.01 2,689.01 2,689.01 2,689.01 0.0M
2023-07-01 2,684.30 2,684.30 2,684.30 2,684.30 0.0M
2023-06-30 2,663.70 2,663.70 2,663.70 2,663.70 0.0M
2023-06-29 2,657.33 2,657.33 2,657.33 2,657.33 0.0M
2023-06-28 2,652.75 2,652.75 2,652.75 2,652.75 0.0M
2023-06-27 2,633.57 2,633.57 2,633.57 2,633.57 0.0M
2023-06-24 2,638.37 2,638.37 2,638.37 2,638.37 0.0M
2023-06-23 2,653.15 2,653.15 2,653.15 2,653.15 0.0M
2023-06-22 2,646.79 2,646.79 2,646.79 2,646.79 0.0M
2023-06-21 2,653.21 2,653.21 2,653.21 2,653.21 0.0M
2023-06-17 2,663.28 2,663.28 2,663.28 2,663.28 0.0M
2023-06-16 2,665.70 2,665.70 2,665.70 2,665.70 0.0M
2023-06-15 2,647.08 2,647.08 2,647.08 2,647.08 0.0M
2023-06-14 2,644.61 2,644.61 2,644.61 2,644.61 0.0M
2023-06-13 2,631.73 2,631.73 2,631.73 2,631.73 0.0M
2023-06-10 2,614.84 2,614.84 2,614.84 2,614.84 0.0M
2023-06-09 2,608.95 2,608.95 2,608.95 2,608.95 0.0M
2023-06-08 2,597.63 2,597.63 2,597.63 2,597.63 0.0M
2023-06-07 2,605.80 2,605.80 2,605.80 2,605.80 0.0M
2023-06-06 2,599.46 2,599.46 2,599.46 2,599.46 0.0M
2023-06-03 2,601.86 2,601.86 2,601.86 2,601.86 0.0M
2023-06-02 2,575.10 2,575.10 2,575.10 2,575.10 0.0M
2023-06-01 2,554.06 2,554.06 2,554.06 2,554.06 0.0M
2023-05-31 2,566.86 2,566.86 2,566.86 2,566.86 0.0M
2023-05-27 2,566.96 2,566.96 2,566.96 2,566.96 0.0M
2023-05-26 2,538.02 2,538.02 2,538.02 2,538.02 0.0M
2023-05-25 2,523.20 2,523.20 2,523.20 2,523.20 0.0M
2023-05-24 2,536.24 2,536.24 2,536.24 2,536.24 0.0M
2023-05-23 2,558.60 2,558.60 2,558.60 2,558.60 0.0M
2023-05-20 2,554.46 2,554.46 2,554.46 2,554.46 0.0M
2023-05-19 2,559.76 2,559.76 2,559.76 2,559.76 0.0M
2023-05-18 2,539.34 2,539.34 2,539.34 2,539.34 0.0M
2023-05-17 2,517.98 2,517.98 2,517.98 2,517.98 0.0M
2023-05-16 2,529.24 2,529.24 2,529.24 2,529.24 0.0M
2023-05-13 2,520.39 2,520.39 2,520.39 2,520.39 0.0M
2023-05-12 2,524.46 2,524.46 2,524.46 2,524.46 0.0M
2023-05-11 2,529.56 2,529.56 2,529.56 2,529.56 0.0M
2023-05-10 2,520.79 2,520.79 2,520.79 2,520.79 0.0M
2023-05-09 2,527.89 2,527.89 2,527.89 2,527.89 0.0M
2023-05-06 2,525.34 2,525.34 2,525.34 2,525.34 0.0M
2023-05-05 2,488.25 2,488.25 2,488.25 2,488.25 0.0M
2023-05-04 2,508.69 2,508.69 2,508.69 2,508.69 0.0M
2023-05-03 2,519.04 2,519.04 2,519.04 2,519.04 0.0M
2023-05-02 2,541.27 2,541.27 2,541.27 2,541.27 0.0M
2023-04-29 2,542.61 2,542.61 2,542.61 2,542.61 0.0M
2023-04-28 2,525.44 2,525.44 2,525.44 2,525.44 0.0M
2023-04-27 2,490.19 2,490.19 2,490.19 2,490.19 0.0M
2023-04-26 2,502.75 2,502.75 2,502.75 2,502.75 0.0M
2023-04-25 2,526.29 2,526.29 2,526.29 2,526.29 0.0M
2023-04-22 2,523.26 2,523.26 2,523.26 2,523.26 0.0M
2023-04-21 2,522.31 2,522.31 2,522.31 2,522.31 0.0M
2023-04-20 2,529.88 2,529.88 2,529.88 2,529.88 0.0M
2023-04-19 2,531.09 2,531.09 2,531.09 2,531.09 0.0M
2023-04-18 2,530.86 2,530.86 2,530.86 2,530.86 0.0M
2023-04-15 2,523.97 2,523.97 2,523.97 2,523.97 0.0M
2023-04-14 2,524.85 2,524.85 2,524.85 2,524.85 0.0M
2023-04-13 2,501.11 2,501.11 2,501.11 2,501.11 0.0M
2023-04-12 2,509.75 2,509.75 2,509.75 2,509.75 0.0M
2023-04-11 2,510.45 2,510.45 2,510.45 2,510.45 0.0M
2023-04-07 2,503.85 2,503.85 2,503.85 2,503.85 0.0M
2023-04-06 2,496.63 2,496.63 2,496.63 2,496.63 0.0M
2023-04-05 2,502.20 2,502.20 2,502.20 2,502.20 0.0M
2023-04-04 2,512.81 2,512.81 2,512.81 2,512.81 0.0M
2023-04-01 2,504.33 2,504.33 2,504.33 2,504.33 0.0M
2023-03-31 2,478.46 2,478.46 2,478.46 2,478.46 0.0M
2023-03-30 2,467.89 2,467.89 2,467.89 2,467.89 0.0M
2023-03-29 2,443.32 2,443.32 2,443.32 2,443.32 0.0M
2023-03-28 2,446.22 2,446.22 2,446.22 2,446.22 0.0M
2023-03-25 2,439.96 2,439.96 2,439.96 2,439.96 0.0M
2023-03-24 2,426.89 2,426.89 2,426.89 2,426.89 0.0M
2023-03-23 2,426.72 2,426.72 2,426.72 2,426.72 0.0M
2023-03-22 2,455.76 2,455.76 2,455.76 2,455.76 0.0M
2023-03-21 2,429.04 2,429.04 2,429.04 2,429.04 0.0M
2023-03-18 2,410.96 2,410.96 2,410.96 2,410.96 0.0M
2023-03-17 2,433.67 2,433.67 2,433.67 2,433.67 0.0M
2023-03-16 2,398.27 2,398.27 2,398.27 2,398.27 0.0M
2023-03-15 2,412.84 2,412.84 2,412.84 2,412.84 0.0M
2023-03-14 2,385.88 2,385.88 2,385.88 2,385.88 0.0M
2023-03-11 2,391.81 2,391.81 2,391.81 2,391.81 0.0M
2023-03-10 2,418.45 2,418.45 2,418.45 2,418.45 0.0M
2023-03-09 2,456.10 2,456.10 2,456.10 2,456.10 0.0M
2023-03-08 2,452.08 2,452.08 2,452.08 2,452.08 0.0M
2023-03-07 2,478.68 2,478.68 2,478.68 2,478.68 0.0M
2023-03-04 2,478.17 2,478.17 2,478.17 2,478.17 0.0M
2023-03-03 2,448.29 2,448.29 2,448.29 2,448.29 0.0M
2023-03-02 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2023-03-01 2,438.73 2,438.73 2,438.73 2,438.73 0.0M
2023-02-28 2,448.26 2,448.26 2,448.26 2,448.26 0.0M
2023-02-25 2,439.75 2,439.75 2,439.75 2,439.75 0.0M
2023-02-24 2,457.69 2,457.69 2,457.69 2,457.69 0.0M
2023-02-23 2,450.33 2,450.33 2,450.33 2,450.33 0.0M
2023-02-22 2,453.82 2,453.82 2,453.82 2,453.82 0.0M
2023-02-18 2,484.69 2,484.69 2,484.69 2,484.69 0.0M
2023-02-17 2,489.15 2,489.15 2,489.15 2,489.15 0.0M
2023-02-16 2,513.88 2,513.88 2,513.88 2,513.88 0.0M
2023-02-15 2,506.74 2,506.74 2,506.74 2,506.74 0.0M
2023-02-14 2,507.00 2,507.00 2,507.00 2,507.00 0.0M
2023-02-11 2,485.84 2,485.84 2,485.84 2,485.84 0.0M
2023-02-10 2,482.85 2,482.85 2,482.85 2,482.85 0.0M
2023-02-09 2,496.88 2,496.88 2,496.88 2,496.88 0.0M
2023-02-08 2,513.48 2,513.48 2,513.48 2,513.48 0.0M
2023-02-07 2,496.04 2,496.04 2,496.04 2,496.04 0.0M
2023-02-04 2,503.20 2,503.20 2,503.20 2,503.20 0.0M
2023-02-03 2,510.31 2,510.31 2,510.31 2,510.31 0.0M
2023-02-02 2,502.12 2,502.12 2,502.12 2,502.12 0.0M
2023-02-01 2,477.45 2,477.45 2,477.45 2,477.45 0.0M
2023-01-31 2,457.03 2,457.03 2,457.03 2,457.03 0.0M
2023-01-28 2,474.60 2,474.60 2,474.60 2,474.60 0.0M
2023-01-27 2,469.51 2,469.51 2,469.51 2,469.51 0.0M
2023-01-26 2,450.71 2,450.71 2,450.71 2,450.71 0.0M
2023-01-25 2,454.42 2,454.42 2,454.42 2,454.42 0.0M
2023-01-24 2,451.53 2,451.53 2,451.53 2,451.53 0.0M
2023-01-21 2,429.52 2,429.52 2,429.52 2,429.52 0.0M
2023-01-20 2,399.21 2,399.21 2,399.21 2,399.21 0.0M
2023-01-19 2,409.71 2,409.71 2,409.71 2,409.71 0.0M
2023-01-18 2,436.62 2,436.62 2,436.62 2,436.62 0.0M
2023-01-14 2,436.58 2,436.58 2,436.58 2,436.58 0.0M
2023-01-13 2,429.50 2,429.50 2,429.50 2,429.50 0.0M
2023-01-12 2,422.26 2,422.26 2,422.26 2,422.26 0.0M
2023-01-11 2,401.33 2,401.33 2,401.33 2,401.33 0.0M
2023-01-10 2,387.08 2,387.08 2,387.08 2,387.08 0.0M
2023-01-07 2,387.42 2,387.42 2,387.42 2,387.42 0.0M
2023-01-06 2,352.28 2,352.28 2,352.28 2,352.28 0.0M
2023-01-05 2,368.98 2,368.98 2,368.98 2,368.98 0.0M
2023-01-04 2,354.27 2,354.27 2,354.27 2,354.27 0.0M