Consumer Discretionary Select Sector (SIXY)

SIXY
🏛️ 미국 →
2,423.52
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
2023-12-30 1,819.01 1,821.65 1,800.91 1,806.92 0.0M
2023-12-29 1,830.50 1,832.83 1,816.64 1,817.78 0.0M
2023-12-28 1,823.33 1,832.18 1,822.81 1,826.32 0.0M
2023-12-27 1,816.59 1,823.58 1,814.17 1,820.85 0.0M
2023-12-23 1,820.82 1,827.49 1,806.27 1,813.71 0.0M
2023-12-22 1,814.15 1,827.43 1,808.69 1,826.68 0.0M
2023-12-21 1,827.45 1,840.90 1,799.58 1,799.85 0.0M
2023-12-20 1,824.26 1,837.74 1,824.23 1,833.63 0.0M
2023-12-19 1,811.71 1,824.34 1,810.25 1,818.59 0.0M
2023-12-16 1,804.78 1,812.08 1,798.37 1,808.98 0.0M
2023-12-15 1,790.24 1,811.11 1,788.76 1,803.92 0.0M
2023-12-14 1,756.48 1,781.67 1,742.73 1,780.47 0.0M
2023-12-13 1,748.40 1,758.22 1,742.51 1,756.98 0.0M
2023-12-12 1,743.66 1,753.50 1,739.57 1,751.65 0.0M
2023-12-09 1,730.50 1,750.21 1,729.30 1,747.17 0.0M
2023-12-08 1,732.93 1,741.99 1,726.31 1,739.18 0.0M
2023-12-07 1,735.84 1,743.67 1,723.65 1,724.88 0.0M
2023-12-06 1,709.21 1,739.15 1,708.68 1,721.95 0.0M
2023-12-05 1,713.64 1,726.55 1,709.22 1,719.47 0.0M
2023-12-02 1,694.93 1,726.20 1,691.90 1,726.00 0.0M
2023-12-01 1,704.47 1,704.94 1,689.29 1,702.63 0.0M
2023-11-30 1,723.51 1,731.75 1,704.60 1,706.10 0.0M
2023-11-29 1,699.41 1,711.79 1,690.09 1,711.21 0.0M
2023-11-28 1,700.70 1,709.93 1,692.30 1,700.63 0.0M
2023-11-25 1,695.89 1,701.54 1,692.62 1,698.59 0.0M
2023-11-23 1,698.29 1,709.48 1,690.46 1,696.54 0.0M
2023-11-22 1,685.40 1,693.44 1,678.58 1,691.57 0.0M
2023-11-21 1,686.89 1,699.74 1,681.99 1,695.53 0.0M
2023-11-18 1,677.14 1,691.99 1,671.47 1,687.27 0.0M
2023-11-17 1,681.59 1,690.55 1,669.08 1,676.73 0.0M
2023-11-16 1,698.90 1,707.92 1,688.60 1,693.94 0.0M
2023-11-15 1,668.83 1,696.93 1,668.83 1,691.81 0.0M
2023-11-14 1,624.10 1,641.96 1,615.10 1,636.61 0.0M
2023-11-11 1,604.32 1,630.13 1,596.84 1,629.36 0.0M
2023-11-10 1,631.02 1,632.82 1,597.46 1,603.54 0.0M
2023-11-09 1,639.15 1,641.55 1,624.09 1,633.77 0.0M
2023-11-08 1,623.30 1,640.31 1,620.34 1,637.96 0.0M
2023-11-07 1,624.95 1,629.95 1,609.31 1,620.00 0.0M
2023-11-04 1,607.22 1,626.06 1,607.22 1,618.16 0.0M
2023-11-03 1,580.09 1,596.85 1,577.67 1,595.40 0.0M
2023-11-02 1,543.58 1,556.07 1,533.44 1,555.20 0.0M
2023-11-01 1,524.98 1,540.94 1,519.60 1,536.33 0.0M
2023-10-31 1,525.49 1,534.52 1,511.90 1,525.13 0.0M
2023-10-28 1,521.53 1,534.51 1,506.52 1,511.14 0.0M
2023-10-27 1,515.24 1,524.76 1,493.95 1,495.17 0.0M
2023-10-26 1,540.44 1,541.12 1,517.67 1,519.12 0.0M
2023-10-25 1,546.35 1,560.41 1,539.48 1,550.58 0.0M
2023-10-24 1,526.85 1,553.82 1,510.17 1,534.93 0.0M
2023-10-21 1,552.63 1,553.66 1,532.06 1,532.87 0.0M
2023-10-20 1,583.17 1,591.13 1,549.90 1,557.57 0.0M
2023-10-19 1,624.51 1,626.25 1,594.86 1,597.71 0.0M
2023-10-18 1,618.67 1,644.14 1,614.85 1,635.77 0.0M
2023-10-17 1,613.07 1,637.59 1,613.07 1,632.22 0.0M
2023-10-14 1,631.85 1,634.78 1,602.19 1,606.63 0.0M
2023-10-13 1,649.44 1,651.41 1,619.38 1,630.06 0.0M
2023-10-12 1,649.15 1,657.03 1,633.82 1,648.12 0.0M
2023-10-11 1,625.22 1,658.10 1,625.22 1,642.35 0.0M
2023-10-10 1,604.83 1,627.65 1,593.21 1,624.53 0.0M
2023-10-07 1,594.33 1,629.09 1,586.12 1,622.29 0.0M
2023-10-06 1,617.23 1,621.48 1,599.18 1,612.09 0.0M
2023-10-05 1,597.21 1,623.28 1,595.95 1,620.76 0.0M
2023-10-04 1,616.31 1,617.38 1,582.97 1,588.68 0.0M
2023-10-03 1,618.34 1,641.04 1,613.45 1,628.75 0.0M
2023-09-30 1,639.73 1,647.88 1,617.93 1,626.51 0.0M
2023-09-29 1,594.10 1,622.57 1,590.40 1,617.97 0.0M
2023-09-28 1,608.32 1,615.76 1,583.93 1,600.18 0.0M
2023-09-27 1,623.47 1,631.06 1,602.99 1,606.54 0.0M
2023-09-26 1,621.97 1,639.59 1,615.67 1,635.85 0.0M
2023-09-23 1,651.84 1,655.83 1,625.14 1,626.83 0.0M
2023-09-22 1,666.71 1,667.53 1,642.24 1,642.42 0.0M
2023-09-21 1,710.84 1,720.96 1,688.53 1,688.69 0.0M
2023-09-20 1,707.01 1,708.33 1,689.97 1,705.62 0.0M
2023-09-19 1,728.78 1,729.38 1,711.82 1,714.39 0.0M
2023-09-16 1,757.28 1,757.95 1,729.09 1,732.74 0.0M
2023-09-15 1,750.33 1,767.60 1,743.96 1,762.84 0.0M
2023-09-14 1,737.12 1,750.79 1,732.15 1,745.79 0.0M
2023-09-13 1,740.90 1,753.50 1,732.55 1,733.47 0.0M
2023-09-12 1,726.67 1,750.93 1,726.26 1,748.17 0.0M
2023-09-09 1,698.99 1,713.93 1,697.58 1,702.23 0.0M
2023-09-08 1,680.90 1,704.11 1,675.16 1,701.89 0.0M
2023-09-07 1,705.24 1,706.54 1,685.27 1,696.73 0.0M
2023-09-06 1,708.69 1,716.92 1,698.99 1,712.26 0.0M
2023-09-02 1,729.50 1,736.50 1,702.18 1,712.78 0.0M
2023-09-01 1,716.59 1,731.87 1,716.44 1,723.15 0.0M
2023-08-31 1,707.39 1,724.11 1,703.38 1,717.21 0.0M
2023-08-30 1,670.12 1,711.44 1,670.12 1,710.88 0.0M
2023-08-29 1,672.20 1,675.08 1,659.27 1,669.22 0.0M
2023-08-26 1,651.93 1,666.77 1,636.68 1,662.21 0.0M
2023-08-25 1,680.62 1,680.62 1,643.92 1,644.00 0.0M
2023-08-24 1,659.88 1,681.91 1,654.82 1,677.35 0.0M
2023-08-23 1,673.08 1,677.22 1,657.82 1,663.69 0.0M
2023-08-22 1,651.56 1,664.06 1,642.83 1,661.54 0.0M
2023-08-19 1,630.76 1,646.53 1,625.22 1,642.10 0.0M
2023-08-18 1,678.80 1,680.37 1,645.43 1,646.77 0.0M
2023-08-17 1,686.39 1,699.50 1,674.51 1,674.64 0.0M
2023-08-16 1,715.13 1,720.56 1,693.52 1,695.57 0.0M
2023-08-15 1,702.86 1,719.35 1,700.66 1,719.24 0.0M
2023-08-12 1,708.91 1,718.90 1,701.26 1,713.81 0.0M
2023-08-11 1,727.43 1,745.86 1,711.78 1,719.79 0.0M
2023-08-10 1,738.43 1,738.82 1,713.40 1,715.97 0.0M
2023-08-09 1,736.04 1,739.20 1,720.26 1,736.89 0.0M
2023-08-08 1,736.97 1,751.09 1,724.58 1,750.85 0.0M
2023-08-05 1,755.33 1,763.83 1,731.47 1,732.80 0.0M
2023-08-04 1,696.81 1,712.50 1,689.93 1,708.69 0.0M
2023-08-03 1,719.55 1,721.14 1,700.62 1,704.18 0.0M
2023-08-02 1,750.73 1,750.73 1,734.27 1,735.23 0.0M
2023-08-01 1,751.22 1,755.21 1,744.39 1,754.78 0.0M
2023-07-29 1,729.41 1,750.08 1,729.38 1,746.14 0.0M
2023-07-28 1,745.85 1,755.02 1,712.92 1,715.94 0.0M
2023-07-27 1,722.70 1,741.07 1,721.96 1,733.70 0.0M
2023-07-26 1,741.04 1,741.41 1,730.26 1,734.39 0.0M
2023-07-25 1,724.40 1,741.55 1,718.16 1,738.79 0.0M
2023-07-22 1,741.30 1,741.83 1,720.48 1,728.37 0.0M
2023-07-21 1,768.71 1,769.08 1,725.25 1,727.36 0.0M
2023-07-20 1,786.63 1,796.97 1,785.11 1,788.47 0.0M
2023-07-19 1,771.25 1,786.31 1,764.12 1,781.93 0.0M
2023-07-18 1,771.02 1,779.19 1,767.13 1,775.19 0.0M
2023-07-15 1,761.91 1,775.66 1,760.23 1,767.64 0.0M
2023-07-14 1,762.20 1,767.62 1,750.96 1,763.55 0.0M
2023-07-13 1,749.14 1,756.77 1,743.03 1,746.50 0.0M
2023-07-12 1,719.39 1,733.89 1,719.39 1,731.23 0.0M
2023-07-11 1,712.42 1,717.96 1,702.19 1,717.02 0.0M
2023-07-08 1,712.11 1,728.73 1,707.54 1,711.77 0.0M
2023-07-07 1,722.48 1,722.48 1,701.82 1,710.01 0.0M
2023-07-06 1,735.97 1,740.56 1,727.70 1,737.91 0.0M
2023-07-04 1,736.48 1,746.73 1,734.92 1,737.36 0.0M
2023-07-01 1,706.22 1,721.58 1,705.35 1,716.73 0.0M
2023-06-30 1,693.46 1,699.58 1,685.09 1,694.50 0.0M
2023-06-29 1,683.07 1,705.13 1,682.35 1,692.28 0.0M
2023-06-28 1,659.73 1,688.38 1,658.52 1,685.78 0.0M
2023-06-27 1,662.96 1,685.98 1,650.09 1,650.53 0.0M
2023-06-24 1,677.87 1,687.41 1,665.60 1,672.18 0.0M
2023-06-23 1,660.73 1,692.05 1,658.38 1,691.95 0.0M
2023-06-22 1,690.12 1,694.46 1,667.52 1,670.53 0.0M
2023-06-21 1,674.91 1,692.51 1,669.79 1,690.72 0.0M
2023-06-17 1,687.80 1,693.15 1,677.15 1,678.30 0.0M
2023-06-16 1,653.98 1,686.39 1,651.69 1,680.56 0.0M
2023-06-15 1,674.02 1,678.55 1,647.93 1,669.10 0.0M
2023-06-14 1,664.97 1,672.11 1,653.81 1,670.93 0.0M
2023-06-13 1,633.98 1,656.03 1,631.13 1,653.13 0.0M
2023-06-10 1,635.81 1,647.68 1,622.22 1,625.52 0.0M
2023-06-09 1,598.52 1,620.16 1,595.46 1,617.47 0.0M
2023-06-08 1,615.16 1,621.21 1,590.93 1,593.72 0.0M
2023-06-07 1,585.67 1,606.63 1,584.37 1,604.82 0.0M
2023-06-06 1,585.24 1,593.49 1,579.32 1,588.44 0.0M
2023-06-03 1,564.73 1,589.44 1,564.43 1,583.25 0.0M
2023-06-02 1,528.07 1,554.94 1,517.93 1,547.81 0.0M
2023-06-01 1,534.75 1,536.84 1,508.73 1,529.81 0.0M
2023-05-31 1,550.76 1,556.42 1,534.93 1,544.41 0.0M
2023-05-27 1,502.80 1,545.50 1,502.80 1,533.28 0.0M
2023-05-26 1,511.17 1,511.17 1,494.60 1,499.27 0.0M
2023-05-25 1,509.45 1,514.02 1,494.56 1,506.17 0.0M
2023-05-24 1,514.97 1,533.13 1,508.97 1,511.38 0.0M
2023-05-23 1,533.46 1,535.40 1,520.29 1,525.58 0.0M
2023-05-20 1,542.54 1,542.54 1,522.95 1,530.30 0.0M
2023-05-19 1,524.26 1,543.65 1,522.81 1,542.96 0.0M
2023-05-18 1,497.82 1,521.21 1,497.56 1,519.88 0.0M
2023-05-17 1,487.90 1,502.14 1,482.71 1,488.83 0.0M
2023-05-16 1,494.95 1,497.88 1,481.88 1,494.66 0.0M
2023-05-13 1,511.41 1,514.60 1,484.09 1,493.07 0.0M
2023-05-12 1,500.48 1,507.51 1,494.12 1,506.00 0.0M
2023-05-11 1,504.35 1,512.71 1,481.82 1,498.68 0.0M
2023-05-10 1,485.20 1,492.56 1,481.32 1,491.57 0.0M
2023-05-09 1,491.05 1,492.34 1,482.11 1,491.89 0.0M
2023-05-06 1,465.64 1,489.38 1,465.64 1,487.14 0.0M
2023-05-05 1,471.24 1,475.05 1,455.19 1,457.40 0.0M
2023-05-04 1,475.69 1,493.15 1,467.63 1,468.78 0.0M
2023-05-03 1,476.84 1,483.51 1,462.64 1,480.08 0.0M
2023-05-02 1,490.99 1,493.07 1,476.84 1,478.89 0.0M
2023-04-29 1,483.19 1,495.73 1,469.04 1,493.24 0.0M
2023-04-28 1,462.59 1,491.57 1,460.45 1,490.27 0.0M
2023-04-27 1,467.19 1,471.13 1,448.67 1,451.61 0.0M
2023-04-26 1,479.37 1,481.21 1,458.92 1,459.22 0.0M
2023-04-25 1,491.40 1,500.14 1,475.53 1,488.91 0.0M
2023-04-22 1,483.59 1,495.23 1,473.92 1,489.46 0.0M
2023-04-21 1,473.93 1,485.71 1,464.84 1,473.18 0.0M
2023-04-20 1,486.54 1,504.37 1,482.97 1,496.07 0.0M
2023-04-19 1,500.86 1,505.77 1,491.16 1,497.34 0.0M
2023-04-18 1,488.74 1,498.06 1,481.00 1,494.98 0.0M
2023-04-15 1,479.10 1,493.43 1,472.33 1,484.37 0.0M
2023-04-14 1,458.92 1,483.68 1,456.56 1,482.31 0.0M
2023-04-13 1,481.91 1,486.05 1,448.96 1,450.55 0.0M
2023-04-12 1,470.96 1,481.68 1,467.00 1,473.21 0.0M
2023-04-11 1,453.16 1,471.24 1,440.98 1,471.15 0.0M
2023-04-07 1,459.73 1,467.02 1,444.04 1,464.56 0.0M
2023-04-06 1,489.76 1,489.76 1,461.33 1,464.72 0.0M
2023-04-05 1,502.51 1,505.73 1,482.20 1,494.93 0.0M
2023-04-04 1,498.22 1,504.36 1,487.24 1,497.44 0.0M
2023-04-01 1,476.88 1,512.08 1,476.88 1,511.39 0.0M
2023-03-31 1,469.67 1,479.38 1,466.20 1,471.83 0.0M
2023-03-30 1,444.99 1,459.68 1,442.63 1,459.00 0.0M
2023-03-29 1,434.33 1,437.02 1,422.34 1,432.07 0.0M
2023-03-28 1,441.60 1,449.84 1,427.73 1,433.37 0.0M
2023-03-25 1,432.05 1,433.16 1,412.81 1,430.80 0.0M
2023-03-24 1,450.70 1,464.74 1,421.55 1,435.96 0.0M
2023-03-23 1,471.51 1,480.92 1,436.56 1,437.03 0.0M
2023-03-22 1,443.24 1,471.80 1,443.24 1,469.73 0.0M
2023-03-21 1,419.88 1,438.78 1,412.76 1,430.62 0.0M
2023-03-18 1,439.83 1,443.22 1,412.69 1,424.41 0.0M
2023-03-17 1,412.76 1,448.61 1,407.08 1,442.38 0.0M
2023-03-16 1,404.85 1,417.42 1,390.65 1,415.96 0.0M
2023-03-15 1,408.18 1,423.08 1,401.50 1,419.27 0.0M
2023-03-14 1,378.71 1,413.00 1,367.40 1,395.62 0.0M
2023-03-11 1,411.71 1,425.74 1,387.97 1,392.75 0.0M
2023-03-10 1,438.49 1,453.23 1,405.44 1,406.73 0.0M
2023-03-09 1,441.17 1,442.21 1,427.12 1,440.92 0.0M
2023-03-08 1,463.55 1,469.33 1,443.95 1,444.50 0.0M
2023-03-07 1,477.67 1,484.23 1,464.24 1,464.56 0.0M
2023-03-04 1,454.86 1,477.79 1,453.81 1,475.15 0.0M
2023-03-03 1,425.82 1,446.59 1,422.51 1,444.46 0.0M
2023-03-02 1,465.72 1,467.34 1,441.15 1,449.24 0.0M
2023-03-01 1,470.14 1,478.79 1,462.43 1,468.09 0.0M
2023-02-28 1,463.37 1,479.85 1,463.35 1,468.88 0.0M
2023-02-25 1,452.60 1,454.02 1,439.64 1,451.69 0.0M
2023-02-24 1,482.32 1,482.32 1,449.93 1,474.63 0.0M
2023-02-23 1,471.59 1,485.52 1,465.16 1,475.90 0.0M
2023-02-22 1,502.99 1,502.99 1,468.30 1,468.43 0.0M
2023-02-18 1,515.93 1,519.96 1,493.83 1,519.65 0.0M
2023-02-17 1,538.54 1,550.72 1,518.97 1,519.38 0.0M
2023-02-16 1,534.46 1,553.19 1,524.95 1,553.09 0.0M
2023-02-15 1,508.59 1,538.70 1,496.78 1,535.09 0.0M
2023-02-14 1,493.36 1,517.49 1,485.04 1,517.12 0.0M
2023-02-11 1,502.27 1,506.83 1,483.16 1,495.21 0.0M
2023-02-10 1,531.69 1,547.24 1,506.67 1,513.98 0.0M
2023-02-09 1,526.73 1,528.95 1,506.92 1,516.84 0.0M
2023-02-08 1,520.57 1,534.25 1,492.03 1,530.33 0.0M
2023-02-07 1,529.43 1,536.11 1,514.68 1,526.80 0.0M
2023-02-04 1,535.22 1,565.49 1,522.31 1,529.10 0.0M
2023-02-03 1,559.25 1,596.41 1,557.54 1,578.04 0.0M
2023-02-02 1,500.25 1,542.54 1,483.15 1,530.85 0.0M
2023-02-01 1,471.48 1,502.24 1,469.68 1,502.06 0.0M
2023-01-31 1,487.64 1,492.57 1,467.56 1,468.85 0.0M
2023-01-28 1,465.00 1,505.57 1,462.90 1,494.48 0.0M
2023-01-27 1,454.86 1,464.89 1,442.84 1,461.14 0.0M
2023-01-26 1,404.46 1,433.47 1,392.56 1,432.05 0.0M
2023-01-25 1,414.81 1,431.14 1,411.91 1,424.53 0.0M
2023-01-24 1,409.56 1,431.73 1,400.47 1,426.90 0.0M
2023-01-21 1,374.07 1,405.09 1,367.77 1,404.55 0.0M
2023-01-20 1,386.27 1,387.76 1,364.16 1,370.97 0.0M
2023-01-19 1,425.80 1,435.13 1,393.89 1,394.64 0.0M
2023-01-18 1,417.19 1,423.93 1,408.70 1,412.69 0.0M
2023-01-14 1,381.93 1,412.85 1,378.41 1,411.97 0.0M
2023-01-13 1,403.52 1,406.09 1,376.45 1,398.58 0.0M
2023-01-12 1,369.46 1,396.15 1,369.46 1,395.99 0.0M
2023-01-11 1,343.66 1,359.61 1,336.39 1,359.53 0.0M
2023-01-10 1,347.75 1,364.35 1,341.79 1,342.63 0.0M
2023-01-07 1,296.67 1,339.78 1,291.54 1,335.09 0.0M
2023-01-06 1,310.77 1,312.41 1,295.53 1,304.03 0.0M
2023-01-05 1,307.77 1,325.48 1,293.60 1,316.25 0.0M
2023-01-04 1,307.41 1,316.70 1,281.99 1,297.36 0.0M