The Consumer Staples Select Sector SPDR® Fund (XLP)

XLP
🏛️ 미국 →
77.96
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 74.77 74.83 74.01 74.55 6.2M
2022-12-29 74.90 75.19 74.78 74.92 5.6M
2022-12-28 75.76 75.86 74.60 74.60 5.0M
2022-12-27 75.28 75.69 75.12 75.54 4.8M
2022-12-23 74.83 75.23 74.58 75.18 4.9M
2022-12-22 74.69 74.83 73.96 74.79 6.9M
2022-12-21 74.58 75.25 74.53 74.96 8.0M
2022-12-20 74.15 74.51 73.81 74.22 7.4M
2022-12-19 74.31 74.94 73.84 74.28 8.1M
2022-12-16 74.84 75.10 74.21 74.86 14.6M
2022-12-15 75.89 76.04 74.67 75.23 11.3M
2022-12-14 76.70 77.27 76.08 76.53 13.8M
2022-12-13 77.45 77.62 76.10 76.58 11.3M
2022-12-12 76.03 76.70 75.79 76.69 7.0M
2022-12-09 76.11 76.44 75.88 75.89 9.8M
2022-12-08 75.95 76.49 75.85 76.48 7.8M
2022-12-07 75.89 76.23 75.75 76.07 7.3M
2022-12-06 76.30 76.59 75.38 75.75 8.1M
2022-12-05 76.36 76.45 76.00 76.22 8.6M
2022-12-02 76.28 77.29 76.19 77.19 6.1M
2022-12-01 77.05 77.14 76.52 76.84 10.2M
2022-11-30 75.62 77.21 75.23 77.19 11.7M
2022-11-29 75.76 75.92 75.28 75.67 7.8M
2022-11-28 75.97 76.38 75.85 75.96 8.7M
2022-11-25 76.30 76.31 76.10 76.25 3.0M
2022-11-23 76.00 76.35 75.90 76.20 6.3M
2022-11-22 75.95 76.01 75.66 75.94 6.3M
2022-11-21 74.82 75.50 74.67 75.39 8.1M
2022-11-18 74.49 74.77 74.18 74.68 9.1M
2022-11-17 73.26 73.93 73.26 73.89 7.8M
2022-11-16 73.65 74.28 73.61 73.91 9.7M
2022-11-15 73.86 74.10 72.95 73.55 15.1M
2022-11-14 73.45 74.12 72.90 72.94 14.8M
2022-11-11 73.80 73.88 72.37 73.52 14.3M
2022-11-10 73.45 73.79 72.38 73.60 19.3M
2022-11-09 72.52 72.97 71.85 71.91 9.5M
2022-11-08 72.71 73.15 71.95 72.70 9.1M
2022-11-07 72.00 72.62 71.87 72.49 7.1M
2022-11-04 71.86 72.25 70.91 71.85 11.9M
2022-11-03 70.65 71.34 70.49 71.01 10.6M
2022-11-02 72.36 73.08 71.21 71.25 16.3M
2022-11-01 72.92 73.27 72.25 72.51 9.5M
2022-10-31 72.96 73.19 72.55 72.74 9.2M
2022-10-28 71.73 73.30 71.70 73.17 9.5M
2022-10-27 71.61 72.07 71.49 71.60 10.0M
2022-10-26 71.23 72.05 71.01 71.54 9.5M
2022-10-25 70.31 71.16 69.91 71.07 10.6M
2022-10-24 69.40 70.29 69.25 70.15 11.1M
2022-10-21 67.83 69.08 67.61 68.91 9.6M
2022-10-20 68.86 69.02 67.81 67.87 10.0M
2022-10-19 69.25 69.62 68.55 68.83 9.0M
2022-10-18 69.28 69.62 68.74 69.15 11.0M
2022-10-17 68.24 68.60 68.10 68.26 9.1M
2022-10-14 69.18 69.26 67.42 67.53 11.6M
2022-10-13 67.00 69.03 66.69 68.77 18.5M
2022-10-12 67.95 68.42 67.64 67.65 11.0M
2022-10-11 66.78 67.90 66.67 67.29 10.8M
2022-10-10 66.62 67.02 66.18 66.74 11.8M
2022-10-07 67.38 67.46 66.24 66.50 13.7M
2022-10-06 68.49 68.61 67.36 67.51 10.6M
2022-10-05 68.55 68.88 67.79 68.51 10.6M
2022-10-04 68.29 69.27 68.28 68.91 13.4M
2022-10-03 67.21 68.05 66.84 67.88 12.7M
2022-09-30 68.08 68.19 66.68 66.73 13.4M
2022-09-29 68.89 69.03 67.49 67.91 13.5M
2022-09-28 68.54 69.39 67.94 69.05 14.3M
2022-09-27 69.77 70.15 68.10 68.23 17.2M
2022-09-26 69.23 70.03 69.10 69.43 11.6M
2022-09-23 70.19 70.19 68.66 69.38 15.9M
2022-09-22 70.74 71.06 70.45 70.58 10.4M
2022-09-21 71.38 72.08 70.64 70.68 14.2M
2022-09-20 70.87 71.11 70.40 70.95 9.2M
2022-09-19 70.60 71.39 70.60 71.34 9.4M
2022-09-16 70.91 71.41 70.90 71.33 13.5M
2022-09-15 71.72 71.79 70.98 71.16 11.2M
2022-09-14 72.01 72.10 71.34 71.76 12.3M
2022-09-13 73.65 73.75 71.59 71.79 12.9M
2022-09-12 74.04 74.52 73.94 74.27 8.7M
2022-09-09 73.45 74.48 73.18 73.98 18.1M
2022-09-08 73.09 73.54 72.40 73.26 14.8M
2022-09-07 72.38 73.54 72.32 73.45 19.6M
2022-09-06 72.60 73.18 72.05 72.15 21.9M
2022-09-02 74.08 74.37 72.33 72.56 15.8M
2022-09-01 72.86 73.68 72.59 73.52 16.0M
2022-08-31 73.79 73.92 73.11 73.11 10.4M
2022-08-30 74.47 74.47 73.37 73.56 10.3M
2022-08-29 74.01 74.75 73.82 74.33 13.2M
2022-08-26 76.38 76.48 74.36 74.45 11.2M
2022-08-25 76.02 76.34 75.66 76.34 6.1M
2022-08-24 75.93 76.15 75.67 75.99 8.1M
2022-08-23 75.85 75.91 75.47 75.80 10.2M
2022-08-22 76.68 76.70 76.00 76.13 7.1M
2022-08-19 76.92 77.28 76.77 76.91 6.5M
2022-08-18 76.78 77.27 76.70 77.16 5.8M
2022-08-17 76.80 77.20 76.71 76.90 9.7M
2022-08-16 76.54 77.40 76.48 77.12 12.3M
2022-08-15 75.47 76.34 75.35 76.26 10.2M
2022-08-12 75.09 75.51 74.80 75.51 11.1M
2022-08-11 75.36 75.60 74.69 74.86 9.0M
2022-08-10 75.20 75.27 74.78 75.04 11.3M
2022-08-09 74.71 74.82 74.35 74.49 8.1M
2022-08-08 74.93 75.16 74.42 74.60 7.0M
2022-08-05 74.44 74.69 73.94 74.64 7.1M
2022-08-04 75.14 75.35 74.51 74.81 12.0M
2022-08-03 74.84 75.46 74.53 75.31 12.8M
2022-08-02 75.37 75.51 74.71 74.82 10.6M
2022-08-01 74.39 75.66 74.36 75.42 13.2M
2022-07-29 74.21 74.61 74.01 74.49 13.2M
2022-07-28 73.94 75.23 73.81 75.07 9.4M
2022-07-27 73.25 74.10 72.70 73.89 11.0M
2022-07-26 72.89 73.50 72.65 73.39 9.8M
2022-07-25 73.29 73.73 73.14 73.56 8.2M
2022-07-22 72.88 73.41 72.77 73.20 9.4M
2022-07-21 72.36 72.89 72.15 72.72 11.9M
2022-07-20 73.07 73.14 72.12 72.50 10.2M
2022-07-19 72.83 73.13 72.63 72.99 8.7M
2022-07-18 73.07 73.19 72.10 72.23 8.5M
2022-07-15 73.18 73.41 72.65 72.94 9.3M
2022-07-14 71.71 72.81 71.70 72.70 10.8M
2022-07-13 72.17 73.29 71.99 72.64 13.9M
2022-07-12 72.90 73.55 72.33 72.59 11.0M
2022-07-11 72.81 73.30 72.55 72.80 7.2M
2022-07-08 73.06 73.48 72.67 72.90 10.7M
2022-07-07 72.90 73.15 72.60 73.03 8.5M
2022-07-06 73.02 73.47 72.73 72.96 11.8M
2022-07-05 72.73 72.98 71.58 72.75 12.8M
2022-07-01 72.20 73.27 72.08 73.22 11.7M
2022-06-30 71.76 72.50 71.33 72.18 12.7M
2022-06-29 71.96 72.43 71.79 72.13 9.2M
2022-06-28 72.86 73.32 71.62 71.68 11.0M
2022-06-27 72.92 73.04 72.45 72.65 10.9M
2022-06-24 72.08 72.88 71.82 72.85 13.4M
2022-06-23 70.57 71.52 70.50 71.45 16.6M
2022-06-22 69.79 70.57 69.52 70.09 15.2M
2022-06-21 69.13 70.34 68.80 70.14 16.1M
2022-06-17 69.20 69.58 68.52 68.83 24.8M
2022-06-16 68.66 69.61 68.22 69.08 19.0M
2022-06-15 70.03 70.59 68.83 69.61 20.1M
2022-06-14 70.35 70.67 69.04 69.54 19.9M
2022-06-13 70.85 71.34 70.08 70.37 22.8M
2022-06-10 71.34 72.49 70.97 71.92 17.7M
2022-06-09 73.26 73.98 72.21 72.23 9.4M
2022-06-08 73.82 73.99 73.28 73.33 7.9M
2022-06-07 72.89 74.34 72.89 74.24 9.1M
2022-06-06 74.33 74.56 73.60 73.85 10.9M
2022-06-03 74.26 74.55 73.63 73.82 9.8M
2022-06-02 73.67 74.57 72.46 74.57 17.6M
2022-06-01 74.57 74.63 73.01 73.50 17.6M
2022-05-31 74.60 74.96 73.70 74.47 19.2M
2022-05-27 74.25 75.00 74.12 75.00 16.9M
2022-05-26 73.70 74.52 73.58 74.14 16.6M
2022-05-25 73.20 73.57 72.74 73.36 16.6M
2022-05-24 71.99 73.45 71.87 73.34 23.3M
2022-05-23 71.48 72.42 71.27 72.16 17.7M
2022-05-20 70.95 70.97 69.58 70.70 26.2M
2022-05-19 71.43 71.45 70.08 70.55 38.8M
2022-05-18 75.93 75.96 71.60 71.83 40.2M
2022-05-17 77.03 77.23 75.99 76.77 20.6M
2022-05-16 76.90 77.65 76.57 77.30 14.6M
2022-05-13 76.19 77.01 75.73 76.95 15.4M
2022-05-12 75.98 76.36 75.00 75.81 29.0M
2022-05-11 76.25 77.11 75.77 75.83 30.1M
2022-05-10 77.08 77.33 75.85 76.16 32.5M
2022-05-09 76.13 77.37 75.77 76.69 33.3M
2022-05-06 76.36 77.11 75.98 76.72 34.0M
2022-05-05 77.70 77.88 76.07 76.64 32.2M
2022-05-04 76.43 78.23 76.20 78.12 37.2M
2022-05-03 76.49 77.12 75.90 76.40 47.6M
2022-05-02 78.18 78.29 75.49 76.62 55.1M
2022-04-29 79.41 79.53 77.54 77.64 27.8M
2022-04-28 78.76 79.90 78.35 79.81 22.1M
2022-04-27 78.53 79.47 78.32 78.65 29.4M
2022-04-26 79.47 79.85 78.34 78.36 26.9M
2022-04-25 79.49 79.83 78.18 79.59 31.5M
2022-04-22 80.69 80.79 79.17 79.24 19.7M
2022-04-21 80.73 81.34 80.44 80.50 18.5M
2022-04-20 79.82 80.75 79.77 80.57 21.7M
2022-04-19 78.22 79.49 78.15 79.38 12.8M
2022-04-18 78.66 78.95 77.97 78.19 11.4M
2022-04-14 78.99 79.39 78.79 78.84 12.2M
2022-04-13 78.36 78.97 78.35 78.86 11.7M
2022-04-12 78.41 78.96 78.14 78.42 19.8M
2022-04-11 78.86 79.12 78.25 78.40 18.2M
2022-04-08 78.60 78.96 78.25 78.72 13.9M
2022-04-07 77.71 78.56 77.49 78.39 18.3M
2022-04-06 76.48 77.55 76.15 77.45 23.8M
2022-04-05 76.06 77.27 76.06 76.48 12.7M
2022-04-04 76.52 76.52 75.54 76.41 9.6M
2022-04-01 76.03 76.74 75.74 76.65 12.6M
2022-03-31 75.98 76.35 75.76 75.89 12.4M
2022-03-30 75.72 76.08 75.40 76.07 13.4M
2022-03-29 75.94 76.16 75.34 76.02 16.6M
2022-03-28 75.07 75.35 74.63 75.35 11.6M
2022-03-25 74.60 75.19 74.53 75.04 12.5M
2022-03-24 74.20 74.45 73.95 74.42 9.5M
2022-03-23 74.59 74.78 73.83 73.90 14.0M
2022-03-22 74.50 74.65 73.87 74.50 11.7M
2022-03-21 74.04 74.61 73.54 73.95 17.7M
2022-03-18 74.09 74.26 73.53 74.19 20.3M
2022-03-17 73.46 74.15 73.29 74.02 14.5M
2022-03-16 73.61 73.89 72.46 73.51 18.8M
2022-03-15 72.47 73.52 72.30 73.43 17.1M
2022-03-14 71.89 72.54 71.43 71.82 18.4M
2022-03-11 72.54 72.94 71.34 71.44 14.3M
2022-03-10 72.45 72.73 71.60 72.28 21.9M
2022-03-09 73.61 73.63 72.66 72.97 18.3M
2022-03-08 74.57 74.76 72.43 72.48 29.7M
2022-03-07 75.46 75.79 74.40 74.49 20.1M
2022-03-04 75.00 76.03 74.71 75.87 22.1M
2022-03-03 75.58 76.31 75.52 75.86 19.6M
2022-03-02 74.48 75.59 74.38 75.25 18.9M
2022-03-01 74.70 75.31 74.06 74.46 18.8M
2022-02-28 74.78 75.21 74.09 74.90 21.0M
2022-02-25 73.97 76.02 73.94 75.91 21.1M
2022-02-24 73.84 74.00 72.19 73.54 30.1M
2022-02-23 75.69 75.73 74.73 74.83 15.1M
2022-02-22 76.09 76.15 74.96 75.44 21.5M
2022-02-18 75.83 76.32 75.58 76.03 16.5M
2022-02-17 75.12 76.10 74.90 75.89 12.9M
2022-02-16 75.13 75.58 74.59 75.31 13.5M
2022-02-15 75.49 75.97 74.82 75.17 12.3M
2022-02-14 75.25 75.53 74.04 75.04 23.6M
2022-02-11 75.74 76.02 75.03 75.25 18.5M
2022-02-10 75.92 76.27 75.25 75.52 19.8M
2022-02-09 76.69 76.86 76.21 76.34 14.9M
2022-02-08 76.21 76.53 75.91 76.32 11.5M
2022-02-07 76.19 76.40 75.59 76.03 10.9M
2022-02-04 76.31 76.67 75.46 75.89 17.9M
2022-02-03 76.46 77.21 76.35 76.83 14.4M
2022-02-02 75.98 76.93 75.91 76.81 13.6M
2022-02-01 75.97 76.14 75.12 75.90 15.6M
2022-01-31 75.22 76.04 75.05 75.97 15.5M
2022-01-28 74.41 75.72 73.76 75.68 25.1M
2022-01-27 74.89 75.98 74.51 74.80 23.8M
2022-01-26 74.64 75.31 73.86 74.30 33.2M
2022-01-25 75.05 75.31 73.97 74.87 28.6M
2022-01-24 75.66 76.16 74.11 75.71 35.5M
2022-01-21 76.28 76.93 75.84 75.96 25.3M
2022-01-20 76.33 76.98 75.84 75.90 15.7M
2022-01-19 76.06 76.93 76.04 76.40 18.5M
2022-01-18 76.46 76.48 75.68 75.92 16.7M
2022-01-14 76.70 77.13 76.35 77.03 21.4M
2022-01-13 76.83 77.05 76.58 76.89 14.3M
2022-01-12 76.67 76.81 76.39 76.75 11.2M
2022-01-11 76.73 76.79 75.88 76.72 19.6M
2022-01-10 77.30 77.46 76.56 76.81 18.6M
2022-01-07 77.22 77.72 77.01 77.42 12.7M
2022-01-06 77.50 77.98 77.23 77.34 25.0M
2022-01-05 77.52 78.18 77.49 77.55 29.7M
2022-01-04 77.08 77.87 77.05 77.62 23.1M
2022-01-03 76.66 77.14 76.02 77.10 22.3M