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
2023-12-29 179.99 180.29 178.20 178.81 4.1M
2023-12-28 181.12 181.46 179.78 179.92 2.8M
2023-12-27 180.47 181.33 180.38 180.86 3.7M
2023-12-26 179.88 180.47 179.53 180.24 2.7M
2023-12-22 180.09 180.86 178.74 179.48 4.3M
2023-12-21 179.98 180.87 178.97 180.81 3.9M
2023-12-20 180.60 182.19 178.06 178.10 4.3M
2023-12-19 180.61 181.88 180.57 181.41 3.6M
2023-12-18 179.46 180.57 179.10 180.00 3.9M
2023-12-15 178.88 179.65 178.29 179.21 5.6M
2023-12-14 178.01 179.55 177.33 178.84 7.6M
2023-12-13 174.13 176.66 172.77 176.47 5.4M
2023-12-12 173.46 174.31 172.77 174.19 3.7M
2023-12-11 172.99 173.87 172.46 173.65 9.4M
2023-12-08 171.53 173.52 171.40 173.19 4.0M
2023-12-07 171.68 172.71 171.13 172.40 3.7M
2023-12-06 172.02 172.86 170.86 170.99 6.1M
2023-12-05 169.52 172.43 169.38 170.74 3.9M
2023-12-04 169.85 171.18 169.44 170.44 9.2M
2023-12-01 168.06 171.14 167.73 171.09 7.5M
2023-11-30 169.02 169.09 167.46 168.78 6.5M
2023-11-29 170.74 171.60 168.90 169.02 3.8M
2023-11-28 168.31 169.57 167.39 169.48 6.0M
2023-11-27 168.34 169.39 167.62 168.51 3.6M
2023-11-24 167.97 168.53 167.68 168.24 1.7M
2023-11-22 168.29 169.37 167.42 168.08 4.5M
2023-11-21 166.75 167.74 166.21 167.57 3.8M
2023-11-20 167.10 168.36 166.59 168.00 4.6M
2023-11-17 166.59 167.59 165.55 167.14 4.5M
2023-11-16 166.30 167.46 165.30 166.03 6.1M
2023-11-15 168.37 169.15 167.22 167.75 6.2M
2023-11-14 166.14 168.07 165.90 167.55 7.6M
2023-11-13 160.69 162.64 159.97 162.09 4.9M
2023-11-10 158.96 161.46 158.15 161.40 5.2M
2023-11-09 161.56 161.76 158.20 158.76 5.7M
2023-11-08 162.26 162.54 160.83 161.78 4.2M
2023-11-07 160.71 162.41 160.38 162.21 4.4M
2023-11-06 160.82 161.36 159.32 160.42 5.6M
2023-11-03 159.30 161.08 159.25 160.22 6.9M
2023-11-02 156.66 158.09 156.17 158.00 10.0M
2023-11-01 152.99 154.08 151.79 153.98 10.8M
2023-10-31 151.03 152.57 150.43 152.10 5.1M
2023-10-30 151.31 151.91 149.64 150.96 6.9M
2023-10-27 150.62 151.89 149.10 149.59 7.6M
2023-10-26 150.23 151.05 147.83 148.04 8.5M
2023-10-25 152.29 152.55 150.22 150.39 5.6M
2023-10-24 153.03 154.47 152.37 153.49 5.0M
2023-10-23 151.08 153.80 149.47 151.87 7.9M
2023-10-20 153.72 153.80 151.61 151.69 6.7M
2023-10-19 156.76 157.48 153.35 154.08 10.6M
2023-10-18 160.69 160.94 157.81 158.12 5.2M
2023-10-17 160.07 162.72 159.77 161.92 6.7M
2023-10-16 159.83 162.06 159.43 161.54 5.5M
2023-10-13 161.58 161.83 158.53 158.97 5.7M
2023-10-12 163.15 163.44 160.24 161.34 4.6M
2023-10-11 163.20 163.99 161.68 163.12 4.0M
2023-10-10 161.03 164.08 160.96 162.54 6.7M
2023-10-09 158.67 161.10 157.66 160.78 5.2M
2023-10-06 157.81 161.23 156.94 160.61 7.6M
2023-10-05 160.07 160.50 158.23 159.49 7.0M
2023-10-04 157.96 160.64 157.92 160.29 7.7M
2023-10-03 159.87 160.04 156.64 157.19 7.3M
2023-10-02 160.02 162.42 159.63 161.11 7.3M
2023-09-29 162.46 163.08 160.09 160.98 6.6M
2023-09-28 157.78 160.59 157.38 160.13 5.1M
2023-09-27 159.39 159.91 156.74 158.36 6.2M
2023-09-26 160.45 161.44 158.62 158.97 5.8M
2023-09-25 160.27 162.26 159.87 161.92 4.7M
2023-09-22 163.52 163.86 160.79 160.93 7.1M
2023-09-21 164.98 165.07 162.50 162.53 6.1M
2023-09-20 169.32 170.29 167.08 167.09 4.4M
2023-09-19 168.74 169.10 167.22 168.77 4.2M
2023-09-18 171.00 171.20 169.39 169.62 3.7M
2023-09-15 173.98 174.22 171.40 171.79 6.0M
2023-09-14 173.65 175.23 172.84 174.78 4.9M
2023-09-13 172.26 173.57 171.69 173.08 4.0M
2023-09-12 172.67 173.83 171.72 171.72 5.0M
2023-09-11 171.26 173.56 171.18 173.29 5.3M
2023-09-08 168.52 169.90 168.28 168.75 2.9M
2023-09-07 166.50 168.95 166.07 168.75 5.2M
2023-09-06 168.90 169.16 167.06 168.28 5.6M
2023-09-05 169.37 170.19 168.39 169.79 4.7M
2023-09-01 171.68 172.12 168.68 169.67 5.3M
2023-08-31 170.29 171.64 170.05 170.71 3.9M
2023-08-30 169.14 170.82 168.72 170.18 3.6M
2023-08-29 165.28 169.52 165.28 169.45 4.5M
2023-08-28 165.72 165.89 164.33 165.32 3.0M
2023-08-25 163.57 165.14 162.10 164.66 5.0M
2023-08-24 166.38 166.60 162.79 162.84 4.0M
2023-08-23 164.01 166.57 163.85 166.09 3.9M
2023-08-22 165.80 166.13 164.15 164.77 4.0M
2023-08-21 163.61 164.79 162.68 164.53 3.3M
2023-08-18 161.27 163.09 160.93 162.66 4.1M
2023-08-17 166.31 166.47 162.93 163.03 4.4M
2023-08-16 167.20 168.30 165.79 165.84 3.4M
2023-08-15 169.61 170.36 167.67 167.92 4.1M
2023-08-14 168.68 170.26 168.35 170.24 2.8M
2023-08-11 169.15 170.23 168.47 169.72 3.2M
2023-08-10 171.17 172.91 169.48 170.30 4.4M
2023-08-09 172.17 172.18 169.60 169.89 4.5M
2023-08-08 171.56 172.19 170.26 171.93 3.6M
2023-08-07 172.15 173.34 170.71 173.31 3.7M
2023-08-04 173.85 174.62 171.35 171.55 6.8M
2023-08-03 167.73 169.51 167.33 169.09 4.0M
2023-08-02 169.78 170.39 168.34 168.69 4.9M
2023-08-01 172.87 173.11 171.65 171.77 3.5M
2023-07-31 173.19 173.76 172.62 173.74 3.5M
2023-07-28 171.73 173.22 171.19 172.76 4.0M
2023-07-27 173.39 173.72 169.55 169.88 4.7M
2023-07-26 170.62 172.41 170.46 171.66 4.4M
2023-07-25 172.02 172.37 171.26 171.70 3.2M
2023-07-24 170.74 172.37 170.02 172.10 4.8M
2023-07-21 172.47 172.51 170.24 170.98 5.2M
2023-07-20 174.94 175.18 170.70 170.94 9.7M
2023-07-19 176.80 177.80 176.62 176.97 6.5M
2023-07-18 175.00 176.76 174.48 176.35 4.7M
2023-07-17 175.02 176.05 174.84 175.63 4.2M
2023-07-14 174.46 175.69 174.15 174.92 4.0M
2023-07-13 174.46 174.90 173.24 174.47 3.7M
2023-07-12 173.64 173.87 172.45 172.85 5.1M
2023-07-11 170.36 171.60 170.21 171.31 4.8M
2023-07-10 169.50 170.02 168.44 169.89 5.3M
2023-07-07 169.25 171.05 168.94 169.37 5.3M
2023-07-06 169.76 170.08 168.37 169.16 5.7M
2023-07-05 171.59 172.20 170.91 171.93 7.3M
2023-07-03 171.51 172.81 171.51 171.86 4.7M
2023-06-30 169.09 170.35 168.66 169.81 4.7M
2023-06-29 167.79 168.19 166.68 167.68 3.9M
2023-06-28 166.40 168.71 166.26 167.50 4.4M
2023-06-27 164.29 167.06 164.08 166.84 5.5M
2023-06-26 164.44 166.81 163.26 163.33 4.3M
2023-06-23 165.42 166.96 164.77 165.45 5.8M
2023-06-22 164.26 167.43 164.07 167.39 5.4M
2023-06-21 167.23 167.64 165.00 165.28 5.5M
2023-06-20 165.69 167.48 165.18 167.29 5.5M
2023-06-16 167.81 167.87 166.27 166.38 6.6M
2023-06-15 164.07 167.21 163.78 166.63 5.4M
2023-06-14 165.96 166.43 163.34 165.55 6.7M
2023-06-13 165.28 165.78 163.95 165.67 5.4M
2023-06-12 162.19 164.19 161.71 163.97 4.7M
2023-06-09 162.02 163.35 160.82 161.20 5.8M
2023-06-08 158.28 160.65 158.18 160.37 3.4M
2023-06-07 160.23 160.77 157.73 158.03 4.6M
2023-06-06 157.18 159.33 157.08 159.11 4.9M
2023-06-05 156.97 158.00 156.55 157.47 4.4M
2023-06-02 155.23 157.59 155.14 157.00 5.4M
2023-06-01 151.48 154.15 150.43 153.40 5.1M
2023-05-31 151.98 152.29 149.51 151.61 6.2M
2023-05-30 153.63 154.15 152.00 152.99 5.5M
2023-05-26 148.83 153.07 148.58 151.97 5.2M
2023-05-25 149.61 149.80 147.98 148.48 4.0M
2023-05-24 149.38 149.94 147.99 149.15 3.5M
2023-05-23 149.92 151.84 149.40 149.70 4.3M
2023-05-22 151.62 152.07 150.56 151.08 3.6M
2023-05-19 152.46 152.54 150.79 151.55 3.6M
2023-05-18 150.82 152.89 150.80 152.83 4.3M
2023-05-17 148.35 150.65 148.32 150.49 4.7M
2023-05-16 147.01 148.74 146.80 147.42 3.5M
2023-05-15 148.00 148.32 146.73 148.02 3.2M
2023-05-12 149.60 149.99 146.95 147.83 3.8M
2023-05-11 148.49 149.28 147.93 149.09 4.1M
2023-05-10 149.01 149.77 146.70 148.40 4.5M
2023-05-09 146.88 147.77 146.64 147.65 4.2M
2023-05-08 147.64 147.75 146.71 147.69 3.4M
2023-05-05 145.63 147.47 145.37 147.19 3.7M
2023-05-04 145.41 146.04 144.04 144.27 5.3M
2023-05-03 145.94 147.89 145.28 145.39 4.3M
2023-05-02 146.18 146.87 144.77 146.55 4.6M
2023-05-01 147.50 147.82 146.19 146.40 4.3M
2023-04-28 146.79 148.06 145.42 147.86 4.1M
2023-04-27 144.70 147.65 144.60 147.48 4.8M
2023-04-26 145.16 145.63 143.40 143.69 3.9M
2023-04-25 146.38 146.64 144.41 144.43 4.2M
2023-04-24 147.59 148.46 146.00 147.35 3.9M
2023-04-21 146.95 147.96 145.82 147.37 4.4M
2023-04-20 145.61 147.01 144.94 145.76 4.1M
2023-04-19 146.80 148.89 146.66 148.04 3.8M
2023-04-18 148.68 149.02 147.54 148.18 4.5M
2023-04-17 147.27 148.26 146.53 147.94 4.6M
2023-04-14 146.38 147.80 145.68 146.90 5.4M
2023-04-13 144.58 146.84 144.11 146.71 6.6M
2023-04-12 147.01 147.06 143.38 143.54 4.5M
2023-04-11 145.65 146.62 145.14 145.80 4.4M
2023-04-10 143.45 145.62 142.59 145.57 3.6M
2023-04-06 144.23 145.19 142.89 144.93 3.8M
2023-04-05 147.31 147.36 144.59 144.90 4.4M
2023-04-04 148.66 149.00 146.64 147.93 4.7M
2023-04-03 148.19 148.89 147.14 148.17 5.7M
2023-03-31 146.58 149.63 146.37 149.54 5.2M
2023-03-30 145.77 146.38 145.07 145.65 3.2M
2023-03-29 143.24 144.44 142.74 144.39 3.9M
2023-03-28 141.83 142.21 140.74 141.70 2.9M
2023-03-27 142.94 143.47 141.28 141.87 4.2M
2023-03-24 141.71 141.83 139.78 141.58 4.7M
2023-03-23 143.91 144.96 140.63 142.04 6.1M
2023-03-22 145.50 146.56 142.13 142.19 5.5M
2023-03-21 143.35 145.65 143.29 145.43 6.4M
2023-03-20 140.74 142.39 139.75 141.52 5.9M
2023-03-17 143.13 143.22 140.19 141.34 8.4M
2023-03-16 139.75 143.78 139.64 143.17 10.7M
2023-03-15 138.75 140.71 137.99 140.63 9.0M
2023-03-14 140.37 141.24 139.08 140.84 7.5M
2023-03-13 136.16 140.26 135.71 138.49 11.8M
2023-03-10 140.05 141.50 137.73 138.20 14.5M
2023-03-09 142.75 144.23 139.47 139.59 6.7M
2023-03-08 143.00 143.30 141.53 143.00 5.4M
2023-03-07 145.02 145.74 143.19 143.26 6.0M
2023-03-06 146.68 147.19 145.19 145.24 4.9M
2023-03-03 144.48 146.56 144.15 146.31 5.0M
2023-03-02 141.41 143.45 141.03 143.23 5.5M
2023-03-01 145.02 145.50 142.87 143.71 6.3M
2023-02-28 145.55 146.61 144.97 145.54 5.6M
2023-02-27 145.49 146.73 145.04 145.64 5.6M
2023-02-24 143.45 144.14 142.68 143.86 6.0M
2023-02-23 146.79 146.98 143.69 146.16 5.3M
2023-02-22 145.87 147.24 145.22 146.28 5.0M
2023-02-21 148.32 148.72 145.50 145.54 4.4M
2023-02-17 149.68 150.64 148.05 150.57 3.7M
2023-02-16 151.54 153.69 150.51 150.54 5.6M
2023-02-15 151.69 153.93 151.10 153.90 3.4M
2023-02-14 149.26 152.53 148.33 152.12 4.4M
2023-02-13 148.14 150.39 147.14 150.32 3.4M
2023-02-10 148.60 149.31 146.95 148.15 3.2M
2023-02-09 152.19 153.19 149.17 149.91 4.2M
2023-02-08 150.98 151.35 149.15 150.19 5.6M
2023-02-07 150.47 151.86 147.66 151.48 4.9M
2023-02-06 150.78 152.05 149.87 151.13 4.4M
2023-02-03 151.48 154.95 150.68 151.35 6.8M
2023-02-02 154.81 158.03 154.10 156.16 7.0M
2023-02-01 148.31 152.71 146.78 151.52 7.0M
2023-01-31 145.53 148.70 145.53 148.70 3.5M
2023-01-30 146.78 147.75 145.25 145.37 4.8M
2023-01-27 144.73 149.03 144.70 147.89 5.5M
2023-01-26 144.22 145.03 142.79 144.61 4.8M
2023-01-25 138.85 141.90 137.80 141.71 3.8M
2023-01-24 140.66 141.66 139.75 140.99 3.2M
2023-01-23 139.35 141.68 138.54 141.15 4.6M
2023-01-20 135.99 139.06 135.32 138.98 3.8M
2023-01-19 136.97 137.40 134.99 135.69 6.5M
2023-01-18 141.22 142.03 137.92 137.98 4.8M
2023-01-17 140.11 140.92 139.40 139.80 3.7M
2023-01-13 136.26 139.83 136.07 139.70 4.0M
2023-01-12 139.03 139.19 136.18 138.40 4.8M
2023-01-11 135.69 138.18 135.57 138.17 6.4M
2023-01-10 132.94 134.56 132.22 134.54 4.4M
2023-01-09 133.67 135.03 132.77 132.87 4.7M
2023-01-06 128.68 132.58 127.77 132.07 4.6M
2023-01-05 129.34 129.90 128.17 129.04 3.9M
2023-01-04 129.59 131.21 127.96 130.25 4.0M
2023-01-03 129.93 130.30 126.83 128.39 4.8M