The Technology Select Sector SPDR® Fund (XLK)

XLK
🏛️ 미국 →
278.84
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
2021-12-31 174.55 174.97 173.79 173.87 5.1M
2021-12-30 175.95 176.54 174.51 174.72 5.3M
2021-12-29 175.79 176.59 174.97 175.88 4.8M
2021-12-28 176.98 177.04 175.29 175.73 5.7M
2021-12-27 173.63 176.69 173.59 176.65 6.6M
2021-12-23 172.21 173.63 172.19 172.94 4.9M
2021-12-22 169.53 172.10 169.08 171.98 6.7M
2021-12-21 167.34 169.90 165.79 169.76 8.4M
2021-12-20 165.00 166.09 164.36 165.57 16.3M
2021-12-17 167.15 169.52 166.28 167.88 22.4M
2021-12-16 174.59 174.87 168.01 169.01 15.6M
2021-12-15 169.59 174.11 167.98 173.94 14.1M
2021-12-14 170.20 171.29 167.41 169.45 13.5M
2021-12-13 175.24 175.58 172.03 172.28 10.5M
2021-12-10 173.24 175.10 172.73 174.88 12.4M
2021-12-09 172.88 174.01 171.30 171.44 8.6M
2021-12-08 172.58 173.43 171.39 173.31 11.6M
2021-12-07 170.02 172.73 170.00 172.52 14.3M
2021-12-06 165.61 167.20 163.89 166.70 18.9M
2021-12-03 168.42 168.94 163.05 165.13 24.2M
2021-12-02 164.87 168.71 164.51 167.94 23.4M
2021-12-01 170.50 171.79 166.26 166.41 19.5M
2021-11-30 169.50 171.05 167.28 168.72 27.0M
2021-11-29 168.46 170.60 167.93 170.14 12.5M
2021-11-26 167.81 169.11 165.33 165.99 12.4M
2021-11-24 168.00 170.28 167.18 170.24 9.1M
2021-11-23 168.75 169.55 166.87 169.01 14.6M
2021-11-22 171.98 174.25 169.30 169.40 14.2M
2021-11-19 170.68 171.96 170.11 171.31 8.9M
2021-11-18 169.36 170.31 168.14 170.07 10.0M
2021-11-17 168.57 169.45 167.86 168.39 7.7M
2021-11-16 166.94 169.13 166.84 168.90 6.8M
2021-11-15 167.98 168.22 166.19 167.14 6.2M
2021-11-12 165.85 167.59 165.57 167.31 6.1M
2021-11-11 165.71 165.78 165.03 165.30 5.1M
2021-11-10 166.00 166.83 164.03 164.53 12.9M
2021-11-09 168.23 168.41 166.44 167.29 8.4M
2021-11-08 167.62 168.27 167.23 167.98 6.4M
2021-11-05 167.44 168.02 166.04 167.08 12.1M
2021-11-04 164.28 166.62 163.99 166.22 14.3M
2021-11-03 162.99 164.00 162.04 163.66 13.0M
2021-11-02 161.51 163.11 161.51 162.71 13.4M
2021-11-01 161.53 161.61 160.47 161.29 12.2M
2021-10-29 159.26 161.63 159.07 161.53 10.1M
2021-10-27 159.65 160.46 159.08 159.24 8.7M
2021-10-26 160.00 160.67 159.30 159.38 6.6M
2021-10-25 159.01 159.50 158.31 158.93 5.2M
2021-10-22 158.90 159.56 157.75 158.41 6.2M
2021-10-21 157.87 159.05 157.55 158.96 5.0M
2021-10-20 158.94 159.17 157.66 158.35 6.0M
2021-10-19 157.65 158.79 157.33 158.79 6.6M
2021-10-18 155.04 157.31 154.61 157.23 5.8M
2021-10-15 155.21 155.94 154.74 155.91 6.4M
2021-10-14 152.80 154.74 152.58 154.67 7.6M
2021-10-13 150.99 151.59 150.01 151.26 9.8M
2021-10-12 151.71 151.90 150.09 150.34 8.9M
2021-10-11 151.28 153.15 151.02 151.12 7.5M
2021-10-08 153.12 153.23 151.71 151.96 9.2M
2021-10-07 152.46 153.71 152.25 152.53 9.9M
2021-10-06 148.44 151.26 147.95 151.15 20.0M
2021-10-05 148.36 151.03 148.22 150.17 16.5M
2021-10-04 150.70 150.88 146.88 148.06 25.4M
2021-10-01 149.86 151.90 148.34 151.57 22.7M
2021-09-30 151.28 151.93 149.24 149.32 16.7M
2021-09-29 151.21 152.00 150.14 150.40 12.5M
2021-09-28 153.20 153.55 150.47 150.59 19.1M
2021-09-27 155.39 155.75 154.20 155.19 7.5M
2021-09-24 155.65 156.97 155.58 156.71 5.8M
2021-09-23 155.33 156.97 154.85 156.60 9.8M
2021-09-22 153.27 155.13 152.59 154.53 14.0M
2021-09-21 153.31 153.69 151.85 152.44 9.2M
2021-09-20 152.93 153.71 150.35 152.38 17.8M
2021-09-17 157.53 157.54 155.25 155.48 11.3M
2021-09-16 157.29 158.10 156.32 157.94 8.1M
2021-09-15 157.01 157.98 156.13 157.85 8.2M
2021-09-14 157.35 157.67 156.06 156.48 9.2M
2021-09-13 157.82 158.23 155.65 156.68 11.3M
2021-09-10 159.07 159.46 156.47 156.63 8.5M
2021-09-09 158.90 159.45 158.06 158.19 5.6M
2021-09-08 159.38 159.43 157.66 158.79 5.7M
2021-09-07 159.55 159.74 158.65 159.40 9.9M
2021-09-03 158.54 159.78 158.49 159.36 10.6M
2021-09-02 159.49 159.70 158.09 158.73 10.9M
2021-09-01 159.41 160.13 158.77 158.90 10.1M
2021-08-31 159.80 159.85 158.56 158.86 11.0M
2021-08-30 158.47 159.89 158.47 159.70 5.0M
2021-08-27 156.63 158.11 156.36 158.00 7.0M
2021-08-26 157.29 157.61 156.36 156.49 6.0M
2021-08-25 157.94 158.36 157.22 157.48 4.7M
2021-08-24 157.95 158.13 157.43 157.57 4.8M
2021-08-23 156.15 157.97 156.14 157.75 5.4M
2021-08-20 154.34 155.88 153.97 155.74 7.4M
2021-08-19 151.43 154.33 151.21 153.76 9.6M
2021-08-18 154.04 154.73 152.10 152.27 6.7M
2021-08-17 154.74 154.99 153.44 154.40 9.5M
2021-08-16 154.62 155.71 153.31 155.69 4.7M
2021-08-13 154.25 155.03 154.08 154.99 2.8M
2021-08-12 153.11 154.24 152.48 154.15 3.5M
2021-08-11 153.78 154.06 152.49 153.27 5.4M
2021-08-10 154.64 154.78 152.81 153.25 5.2M
2021-08-09 155.04 155.32 154.21 154.36 3.6M
2021-08-06 154.45 155.04 154.41 154.86 3.8M
2021-08-05 154.42 155.04 153.96 154.99 3.3M
2021-08-04 153.71 154.52 153.22 154.14 5.7M
2021-08-03 153.13 153.91 151.89 153.83 5.4M
2021-08-02 154.09 154.30 152.64 152.85 6.1M
2021-07-30 152.52 153.56 152.48 153.40 5.1M
2021-07-29 152.63 154.02 152.61 153.50 6.0M
2021-07-28 153.03 153.60 151.33 152.79 7.0M
2021-07-27 154.25 154.30 151.05 152.98 9.0M
2021-07-26 154.13 154.72 153.55 154.44 4.5M
2021-07-23 153.68 154.60 153.13 154.52 6.3M
2021-07-22 152.20 153.12 152.20 153.00 4.8M
2021-07-21 150.37 151.91 150.09 151.88 6.1M
2021-07-20 148.97 151.26 148.11 150.43 7.4M
2021-07-19 148.51 148.92 147.37 148.23 12.1M
2021-07-16 152.10 152.82 150.15 150.30 7.5M
2021-07-15 152.88 153.00 150.99 151.80 6.3M
2021-07-14 153.16 153.84 152.39 153.06 6.4M
2021-07-13 151.06 153.04 150.93 151.94 7.6M
2021-07-12 151.80 151.87 150.83 151.32 4.8M
2021-07-09 149.64 151.34 149.42 151.20 4.9M
2021-07-08 148.87 150.24 148.20 149.82 8.5M
2021-07-07 151.39 151.56 150.04 151.25 7.4M
2021-07-06 150.18 151.14 148.99 150.43 5.9M
2021-07-02 148.62 150.02 148.58 149.86 6.4M
2021-07-01 147.46 147.91 146.91 147.91 5.8M
2021-06-30 147.59 148.02 147.20 147.66 5.5M
2021-06-29 146.83 147.89 146.49 147.82 4.9M
2021-06-28 145.83 146.92 145.80 146.75 6.3M
2021-06-25 145.53 145.64 144.99 145.23 7.2M
2021-06-24 145.42 145.84 145.11 145.40 6.1M
2021-06-23 144.67 145.00 144.17 144.49 4.1M
2021-06-22 143.26 144.73 143.10 144.65 4.6M
2021-06-21 141.89 143.43 140.97 143.35 6.1M
2021-06-18 142.71 143.27 141.92 142.09 10.4M
2021-06-17 141.35 143.99 141.35 143.40 7.9M
2021-06-16 142.80 143.07 140.37 141.76 9.6M
2021-06-15 143.30 143.30 142.27 142.53 7.5M
2021-06-14 142.11 143.42 141.53 143.41 5.7M
2021-06-11 141.31 141.97 141.18 141.97 6.1M
2021-06-10 140.39 141.48 139.89 141.13 5.6M
2021-06-09 140.68 140.92 140.02 140.10 4.9M
2021-06-08 140.66 141.25 139.61 140.00 4.5M
2021-06-07 139.90 140.15 139.31 139.99 5.9M
2021-06-04 138.22 140.18 138.22 140.02 5.6M
2021-06-03 137.55 138.10 136.54 137.38 6.4M
2021-06-02 138.00 139.23 137.74 138.67 5.0M
2021-06-01 139.02 139.17 137.47 137.72 6.5M
2021-05-28 138.61 139.20 138.33 138.40 4.6M
2021-05-27 138.52 139.09 137.88 137.91 5.7M
2021-05-26 138.85 139.25 138.19 138.64 6.7M
2021-05-25 139.17 139.49 138.34 138.65 5.6M
2021-05-24 137.32 139.09 137.25 138.61 6.6M
2021-05-21 137.64 137.77 136.07 136.19 7.1M
2021-05-20 134.91 137.40 134.89 136.94 8.4M
2021-05-19 131.82 134.47 131.50 134.37 15.3M
2021-05-18 135.37 135.65 133.81 133.90 5.9M
2021-05-17 135.18 135.22 133.75 134.98 8.1M
2021-05-14 134.54 136.45 134.28 135.98 8.4M
2021-05-13 132.75 134.25 132.16 133.05 11.3M
2021-05-12 133.12 133.85 130.96 131.31 14.7M
2021-05-11 132.93 135.39 132.61 135.11 13.5M
2021-05-10 138.36 138.43 135.47 135.52 10.1M
2021-05-07 139.23 139.85 138.43 139.03 9.6M
2021-05-06 136.42 137.93 135.44 137.85 7.2M
2021-05-05 137.93 138.13 136.22 136.48 5.6M
2021-05-04 138.27 138.31 135.29 136.81 10.0M
2021-05-03 140.45 140.73 138.96 139.31 5.4M
2021-04-30 140.19 140.95 139.37 139.70 5.3M
2021-04-29 142.91 143.09 140.19 141.63 6.7M
2021-04-28 142.25 142.44 141.41 141.75 5.3M
2021-04-27 143.66 143.77 142.57 143.08 5.4M
2021-04-26 142.75 143.58 142.65 143.43 3.9M
2021-04-23 140.86 143.15 140.83 142.70 4.4M
2021-04-22 142.02 142.63 139.98 140.60 5.8M
2021-04-21 140.60 142.32 140.21 142.27 4.6M
2021-04-20 141.81 142.43 140.06 140.85 4.9M
2021-04-19 142.66 143.32 141.26 142.11 5.2M
2021-04-16 143.44 143.57 142.70 143.30 5.8M
2021-04-15 142.20 143.44 142.18 143.33 5.5M
2021-04-14 142.40 142.47 140.64 140.91 5.6M
2021-04-13 141.63 142.53 141.37 142.42 5.7M
2021-04-12 141.19 141.54 140.40 141.09 8.0M
2021-04-09 139.91 141.81 139.66 141.77 4.7M
2021-04-08 139.72 140.45 139.48 140.42 7.1M
2021-04-07 137.58 138.67 137.08 138.42 5.0M
2021-04-06 138.06 138.51 137.23 137.69 5.7M
2021-04-05 136.27 138.52 136.09 138.28 6.5M
2021-04-01 134.26 135.49 134.13 135.48 7.2M
2021-03-31 131.73 133.62 131.62 132.81 7.7M
2021-03-30 131.05 131.19 129.94 130.73 6.6M
2021-03-29 132.27 132.64 130.98 131.98 8.7M
2021-03-26 129.31 132.81 129.26 132.67 7.4M
2021-03-25 128.69 129.96 127.72 129.38 11.3M
2021-03-24 131.84 131.86 129.44 129.46 7.1M
2021-03-23 132.23 132.81 130.70 131.05 6.5M
2021-03-22 130.02 132.51 129.81 131.87 8.0M
2021-03-19 130.02 130.59 128.98 129.60 13.6M
2021-03-18 131.87 132.10 129.83 129.99 8.8M
2021-03-17 132.73 134.50 131.72 133.70 9.7M
2021-03-16 133.83 135.09 133.24 133.81 6.6M
2021-03-15 131.51 132.89 130.99 132.81 8.3M
2021-03-12 130.78 131.45 129.94 131.41 6.2M
2021-03-11 131.54 133.18 131.26 132.36 6.7M
2021-03-10 131.51 131.53 129.49 129.59 9.2M
2021-03-09 128.77 130.91 128.60 130.11 11.5M
2021-03-08 128.83 129.45 125.70 125.83 17.6M
2021-03-05 128.14 129.31 124.71 128.95 23.0M
2021-03-04 129.02 129.96 124.96 126.56 38.5M
2021-03-03 132.12 132.50 129.28 129.42 14.9M
2021-03-02 135.09 135.18 132.57 132.76 12.5M
2021-03-01 132.91 134.98 132.07 134.90 12.4M
2021-02-26 131.29 132.70 129.53 130.69 17.8M
2021-02-25 133.51 134.40 129.42 130.00 17.2M
2021-02-24 131.69 134.83 130.68 134.71 8.2M
2021-02-23 130.84 133.50 128.61 132.68 12.1M
2021-02-22 134.38 134.82 132.97 133.05 7.1M
2021-02-19 136.95 137.07 135.44 136.05 5.9M
2021-02-18 135.50 136.48 134.53 136.25 5.5M
2021-02-17 136.87 137.22 135.54 136.92 7.6M
2021-02-16 139.14 139.24 137.78 138.14 4.9M
2021-02-12 137.52 138.68 137.14 138.59 3.4M
2021-02-11 137.30 137.97 136.77 137.88 3.8M
2021-02-10 137.13 137.30 135.22 136.38 4.7M
2021-02-09 136.38 137.23 136.34 136.58 5.3M
2021-02-08 135.87 136.80 135.68 136.74 5.9M
2021-02-05 136.03 136.05 134.93 135.32 4.7M
2021-02-04 134.21 135.62 133.83 135.62 4.1M
2021-02-03 134.22 134.50 133.09 133.49 5.8M
2021-02-02 133.44 134.34 133.25 133.95 4.3M
2021-02-01 130.46 132.80 129.50 132.16 5.6M
2021-01-29 131.38 131.90 128.23 128.93 9.5M
2021-01-28 132.17 134.24 131.72 132.04 8.1M
2021-01-27 133.39 133.82 130.31 131.50 12.2M
2021-01-26 134.41 134.62 133.52 134.03 4.3M
2021-01-25 134.33 134.79 130.70 133.94 9.1M
2021-01-22 132.78 133.50 132.51 132.83 5.6M
2021-01-21 132.35 133.78 131.64 133.34 4.5M
2021-01-20 130.07 132.10 129.89 131.64 5.9M
2021-01-19 128.30 129.30 127.85 129.08 5.8M
2021-01-15 128.55 129.12 127.16 127.42 6.3M
2021-01-14 130.20 130.47 128.55 128.74 7.8M
2021-01-13 129.23 130.28 128.98 129.88 6.8M
2021-01-12 129.52 129.69 127.83 129.06 8.5M
2021-01-11 129.49 130.60 129.14 129.68 8.9M
2021-01-08 130.56 131.11 129.28 130.76 6.2M
2021-01-07 127.73 130.17 127.68 129.92 9.8M
2021-01-06 126.89 128.98 126.12 126.51 13.6M
2021-01-05 127.61 128.94 127.53 128.73 6.2M
2021-01-04 130.68 130.71 126.24 127.90 10.5M