The Consumer Discretionary Select Sector SPDR® Fund (XLY)

XLY
🏛️ 미국 →
239.71
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
2022-12-30 128.23 129.19 127.68 129.16 3.8M
2022-12-29 128.07 129.80 127.57 129.51 3.7M
2022-12-28 127.39 128.63 126.00 126.26 5.0M
2022-12-27 128.83 129.07 127.25 127.33 4.3M
2022-12-23 128.21 129.79 127.34 129.43 3.3M
2022-12-22 130.45 130.54 126.63 128.55 6.4M
2022-12-21 131.45 132.67 130.95 131.94 5.3M
2022-12-20 130.59 131.68 129.69 129.87 3.9M
2022-12-19 133.52 133.80 130.88 131.40 4.3M
2022-12-16 135.68 136.21 133.21 133.91 6.7M
2022-12-15 136.59 137.25 135.45 136.46 6.0M
2022-12-14 139.49 140.64 137.18 138.74 5.5M
2022-12-13 144.42 145.32 138.27 139.78 5.4M
2022-12-12 139.14 139.78 138.23 139.78 3.3M
2022-12-09 139.19 140.82 138.97 139.43 3.6M
2022-12-08 138.93 140.57 138.27 140.04 3.2M
2022-12-07 138.59 140.18 138.16 138.70 5.4M
2022-12-06 141.34 141.95 138.33 139.54 3.9M
2022-12-05 144.02 144.47 141.37 141.75 5.8M
2022-12-02 144.09 146.40 144.06 145.96 6.0M
2022-12-01 146.71 147.32 145.04 146.15 4.8M
2022-11-30 141.37 146.22 140.46 146.17 8.2M
2022-11-29 141.88 142.40 140.76 141.30 5.2M
2022-11-28 141.86 143.34 141.44 141.75 3.0M
2022-11-25 142.62 143.03 141.88 142.63 1.4M
2022-11-23 141.02 142.85 140.73 142.55 3.1M
2022-11-22 139.50 140.59 138.54 140.52 2.8M
2022-11-21 140.20 140.60 138.20 138.95 3.4M
2022-11-18 142.62 142.67 139.36 140.99 3.7M
2022-11-17 140.47 141.40 139.48 140.80 3.8M
2022-11-16 142.08 143.71 141.49 142.53 4.8M
2022-11-15 146.18 146.96 143.14 144.74 4.4M
2022-11-14 143.83 145.10 142.64 142.79 7.9M
2022-11-11 141.90 145.89 141.47 145.09 5.7M
2022-11-10 138.66 141.85 137.20 141.69 7.8M
2022-11-09 135.48 136.11 131.90 132.04 5.1M
2022-11-08 136.70 137.83 134.33 136.20 4.8M
2022-11-07 138.33 138.45 135.20 136.54 3.7M
2022-11-04 139.59 140.96 134.91 137.50 6.3M
2022-11-03 136.20 137.93 135.46 136.36 5.6M
2022-11-02 142.43 143.26 137.14 137.18 9.9M
2022-11-01 146.48 146.90 142.29 142.57 6.3M
2022-10-31 144.19 145.12 142.81 144.03 4.7M
2022-10-28 140.94 145.16 139.93 144.96 7.0M
2022-10-27 146.10 147.03 144.32 144.83 6.4M
2022-10-26 144.80 148.32 144.40 145.39 3.4M
2022-10-25 143.06 146.97 143.06 146.57 3.7M
2022-10-24 141.75 143.60 139.22 142.99 4.5M
2022-10-21 138.21 142.53 137.45 142.40 7.8M
2022-10-20 139.18 141.78 137.91 138.37 5.1M
2022-10-19 141.54 142.46 139.61 141.10 3.6M
2022-10-18 145.15 145.57 141.31 142.70 5.2M
2022-10-17 138.16 141.14 138.10 140.76 6.6M
2022-10-14 141.92 142.66 135.05 135.27 6.7M
2022-10-13 134.84 141.31 133.55 140.52 9.8M
2022-10-12 138.65 140.07 137.53 139.00 9.7M
2022-10-11 139.09 141.47 137.72 138.64 6.0M
2022-10-10 140.86 141.26 138.40 139.78 4.9M
2022-10-07 143.50 143.82 139.83 140.65 5.6M
2022-10-06 146.39 147.83 145.03 145.66 7.2M
2022-10-05 145.23 147.67 143.68 146.70 6.3M
2022-10-04 146.13 149.01 145.71 147.57 9.8M
2022-10-03 142.32 143.91 140.20 142.59 8.6M
2022-09-30 143.61 146.54 142.03 142.45 6.1M
2022-09-29 148.13 148.33 143.91 145.31 6.2M
2022-09-28 147.17 151.30 146.43 150.51 6.9M
2022-09-27 148.24 149.74 144.97 146.55 7.3M
2022-09-26 145.82 149.27 145.80 146.09 6.4M
2022-09-23 147.88 148.12 144.55 146.42 5.6M
2022-09-22 152.63 153.18 149.10 149.87 5.7M
2022-09-21 157.57 159.03 153.38 153.41 5.1M
2022-09-20 158.19 158.79 155.81 157.13 4.6M
2022-09-19 156.26 159.87 156.16 159.84 5.0M
2022-09-16 156.82 158.21 155.69 157.94 8.7M
2022-09-15 159.83 162.44 158.44 159.22 5.7M
2022-09-14 158.56 160.71 157.77 160.04 7.5M
2022-09-13 161.29 162.08 157.57 158.01 6.7M
2022-09-12 165.39 167.19 165.39 166.60 4.4M
2022-09-09 162.19 164.75 162.19 164.48 4.5M
2022-09-08 158.29 161.54 157.79 161.42 4.7M
2022-09-07 155.00 160.15 155.00 159.93 6.3M
2022-09-06 156.17 156.54 152.85 155.17 9.0M
2022-09-02 158.50 159.19 154.60 155.49 8.2M
2022-09-01 154.49 157.06 152.93 156.93 6.0M
2022-08-31 157.87 158.35 155.47 155.51 4.4M
2022-08-30 160.17 160.53 155.48 157.06 3.7M
2022-08-29 157.46 160.16 157.46 158.83 3.5M
2022-08-26 166.30 166.85 159.64 159.68 3.9M
2022-08-25 165.06 166.20 163.82 166.00 3.0M
2022-08-24 163.01 165.68 162.61 164.04 3.3M
2022-08-23 163.01 164.55 162.48 163.34 4.4M
2022-08-22 164.99 164.99 162.53 162.88 4.2M
2022-08-19 169.56 169.78 166.97 167.53 3.6M
2022-08-18 170.91 171.45 169.96 171.06 2.8M
2022-08-17 171.07 172.89 169.99 171.11 3.7M
2022-08-16 171.35 174.76 170.84 172.97 3.6M
2022-08-15 169.48 171.62 169.27 171.08 3.9M
2022-08-12 167.35 169.96 165.91 169.91 2.9M
2022-08-11 168.47 169.25 165.63 166.15 3.9M
2022-08-10 167.16 167.70 165.14 167.00 3.6M
2022-08-09 164.05 164.58 161.46 162.42 3.3M
2022-08-08 166.02 168.58 164.42 165.05 3.6M
2022-08-05 165.29 166.74 163.46 164.31 4.4M
2022-08-04 166.89 167.86 165.93 167.16 4.9M
2022-08-03 164.30 167.24 163.67 166.48 6.0M
2022-08-02 162.62 165.38 161.98 162.52 6.9M
2022-08-01 162.86 165.99 162.06 163.64 9.0M
2022-07-29 160.33 163.48 159.25 162.83 6.8M
2022-07-28 155.00 157.01 152.57 156.75 5.5M
2022-07-27 150.73 154.90 150.01 154.10 5.2M
2022-07-26 149.92 150.60 148.21 148.48 4.1M
2022-07-25 154.88 154.96 152.48 153.42 4.6M
2022-07-22 156.64 157.80 153.80 154.75 3.9M
2022-07-21 152.72 155.75 151.85 155.65 5.4M
2022-07-20 150.00 152.46 149.62 152.17 4.7M
2022-07-19 147.39 149.94 146.14 149.71 4.4M
2022-07-18 146.82 148.57 144.70 145.26 4.0M
2022-07-15 144.33 145.50 143.44 144.84 3.8M
2022-07-14 141.09 142.78 139.37 142.54 5.3M
2022-07-13 138.70 143.92 138.14 142.66 7.1M
2022-07-12 142.36 144.59 140.59 141.50 7.4M
2022-07-11 145.44 145.84 142.01 142.36 3.8M
2022-07-08 145.14 147.45 144.47 146.37 3.1M
2022-07-07 143.04 146.63 143.02 146.35 4.3M
2022-07-06 142.89 144.15 141.05 142.67 7.9M
2022-07-05 138.00 143.23 137.03 143.14 5.8M
2022-07-01 137.70 140.19 137.17 140.01 5.7M
2022-06-30 137.71 139.21 134.76 137.48 6.3M
2022-06-29 139.57 140.49 138.03 139.53 6.0M
2022-06-28 145.79 147.52 139.59 139.64 5.7M
2022-06-27 147.71 148.47 144.98 145.45 7.3M
2022-06-24 142.60 147.04 141.93 146.99 6.7M
2022-06-23 140.39 141.97 138.47 141.59 5.9M
2022-06-22 137.69 142.23 137.69 139.40 6.0M
2022-06-21 138.47 141.23 138.22 139.67 6.4M
2022-06-17 134.65 137.28 134.17 136.10 11.2M
2022-06-16 137.56 137.72 133.04 134.63 12.0M
2022-06-15 138.66 143.15 138.42 141.56 9.1M
2022-06-14 138.50 139.52 136.47 137.69 6.7M
2022-06-13 139.45 140.95 136.76 137.80 10.1M
2022-06-10 147.36 148.29 144.02 144.47 6.7M
2022-06-09 153.33 154.98 150.46 150.47 3.9M
2022-06-08 153.36 155.49 152.84 153.24 4.4M
2022-06-07 151.38 154.60 150.51 154.15 4.8M
2022-06-06 155.72 156.51 153.59 154.53 5.1M
2022-06-03 154.39 155.50 152.48 153.00 5.4M
2022-06-02 153.08 157.70 152.45 157.61 5.8M
2022-06-01 155.37 156.44 151.95 152.93 6.1M
2022-05-31 153.92 156.09 151.57 154.54 7.1M
2022-05-27 150.32 153.80 150.32 153.76 7.6M
2022-05-26 143.70 149.70 143.60 148.66 8.0M
2022-05-25 136.93 142.92 136.86 141.71 6.5M
2022-05-24 139.14 139.52 136.00 137.82 7.4M
2022-05-23 140.97 141.83 137.83 141.46 6.8M
2022-05-20 144.07 144.27 136.33 140.41 7.8M
2022-05-19 141.91 145.27 141.05 142.90 7.7M
2022-05-18 148.63 148.63 141.71 142.80 7.4M
2022-05-17 152.00 152.86 148.95 152.79 5.6M
2022-05-16 151.71 151.82 148.66 149.03 5.9M
2022-05-13 149.87 153.03 148.72 152.32 6.3M
2022-05-12 143.01 149.99 142.03 146.55 11.8M
2022-05-11 150.62 152.15 145.14 145.55 12.9M
2022-05-10 154.60 155.51 148.84 150.96 12.7M
2022-05-09 154.70 156.86 150.57 151.41 11.0M
2022-05-06 159.29 160.86 155.37 158.15 12.8M
2022-05-05 167.42 167.53 158.28 160.18 11.4M
2022-05-04 164.59 169.86 161.88 169.69 9.3M
2022-05-03 165.18 165.91 163.43 164.85 12.0M
2022-05-02 162.38 165.38 160.14 165.26 16.8M
2022-04-29 167.86 169.36 162.56 162.88 9.4M
2022-04-28 170.45 173.33 166.20 171.60 7.0M
2022-04-27 169.20 171.73 167.10 168.15 12.6M
2022-04-26 175.78 176.05 168.06 168.13 14.6M
2022-04-25 174.28 177.24 173.24 177.09 12.9M
2022-04-22 179.61 180.28 175.64 175.82 11.2M
2022-04-21 186.73 187.88 179.43 180.00 11.7M
2022-04-20 184.49 184.98 181.47 181.76 6.9M
2022-04-19 179.04 184.39 178.89 184.13 8.7M
2022-04-18 177.81 179.97 177.11 178.94 7.7M
2022-04-14 180.59 181.59 178.27 178.40 8.9M
2022-04-13 176.18 181.24 176.00 180.93 8.4M
2022-04-12 178.61 180.47 175.84 176.54 11.6M
2022-04-11 176.78 179.54 175.96 176.15 9.3M
2022-04-08 180.04 181.64 178.89 179.48 9.3M
2022-04-07 179.84 182.13 177.41 181.15 11.3M
2022-04-06 182.44 182.44 178.56 180.23 13.9M
2022-04-05 188.43 189.40 184.41 184.95 8.1M
2022-04-04 185.31 189.45 184.07 189.39 7.7M
2022-04-01 186.01 186.47 184.21 185.23 5.0M
2022-03-31 188.58 188.58 184.83 185.00 8.4M
2022-03-30 190.00 191.00 187.68 188.62 8.1M
2022-03-29 190.74 192.19 189.05 191.53 9.7M
2022-03-28 185.29 188.30 185.04 188.25 11.5M
2022-03-25 183.92 184.30 181.68 183.36 8.2M
2022-03-24 183.09 183.89 181.04 183.68 7.6M
2022-03-23 183.03 185.35 181.87 182.26 7.9M
2022-03-22 181.26 185.15 181.14 184.55 8.2M
2022-03-21 181.79 182.89 178.42 180.08 12.8M
2022-03-18 177.63 182.10 176.78 181.88 15.1M
2022-03-17 173.67 178.18 173.20 178.13 13.0M
2022-03-16 171.39 175.21 169.75 175.21 16.9M
2022-03-15 165.14 169.91 164.73 169.43 13.6M
2022-03-14 166.53 167.87 162.92 163.94 15.2M
2022-03-11 171.34 171.82 166.59 166.72 12.1M
2022-03-10 168.75 170.54 167.32 169.99 12.9M
2022-03-09 167.88 169.75 167.12 168.79 16.0M
2022-03-08 163.00 168.72 161.71 163.53 25.4M
2022-03-07 172.02 172.41 163.12 163.19 16.1M
2022-03-04 173.38 173.80 169.82 171.60 10.8M
2022-03-03 179.32 179.63 173.53 174.37 11.2M
2022-03-02 175.37 179.19 174.94 178.41 10.1M
2022-03-01 177.17 177.71 173.53 174.74 13.5M
2022-02-28 174.46 178.20 174.15 177.43 16.2M
2022-02-25 173.29 176.22 170.96 176.19 13.7M
2022-02-24 161.97 173.04 161.49 172.77 20.9M
2022-02-23 176.12 176.58 168.60 168.91 13.6M
2022-02-22 177.48 179.22 172.65 174.75 13.7M
2022-02-18 181.60 182.18 178.21 180.00 9.5M
2022-02-17 184.91 185.79 180.86 181.12 9.1M
2022-02-16 184.45 186.62 183.62 186.10 8.7M
2022-02-15 184.38 185.74 184.00 185.57 10.4M
2022-02-14 180.25 183.88 179.79 181.51 15.4M
2022-02-11 186.01 186.70 179.67 180.48 12.7M
2022-02-10 185.74 189.47 184.63 185.82 13.0M
2022-02-09 188.95 190.17 188.30 189.08 8.5M
2022-02-08 183.48 187.01 182.53 186.61 9.2M
2022-02-07 185.04 187.09 183.34 184.02 9.4M
2022-02-04 183.27 186.60 180.67 184.40 10.0M
2022-02-03 180.65 183.51 178.92 179.30 9.6M
2022-02-02 187.29 187.53 183.20 184.96 9.6M
2022-02-01 185.31 186.41 182.35 186.07 11.2M
2022-01-31 179.00 185.09 178.30 184.95 11.1M
2022-01-28 174.91 178.10 171.48 178.10 15.8M
2022-01-27 180.29 180.59 173.92 174.30 16.9M
2022-01-26 183.29 184.93 176.34 178.63 21.7M
2022-01-25 179.48 182.26 176.98 179.50 17.9M
2022-01-24 176.68 182.77 172.05 182.59 26.6M
2022-01-21 185.25 186.03 180.34 180.42 18.7M
2022-01-20 190.48 192.86 185.54 185.87 9.0M
2022-01-19 193.64 194.27 189.17 189.32 8.7M
2022-01-18 193.74 194.67 192.09 192.80 9.1M
2022-01-14 195.87 197.43 193.69 196.52 10.4M
2022-01-13 202.15 203.13 196.96 197.44 8.2M
2022-01-12 201.58 202.52 199.77 201.49 6.6M
2022-01-11 197.97 200.57 196.45 200.17 8.4M
2022-01-10 196.86 198.36 192.58 198.26 10.6M
2022-01-07 203.16 203.68 198.83 199.48 7.5M
2022-01-06 203.11 204.29 199.66 202.86 8.6M
2022-01-05 208.75 209.39 203.29 203.39 8.6M
2022-01-04 210.66 211.81 207.89 209.03 6.6M
2022-01-03 208.29 210.33 207.10 210.31 7.2M