The Consumer Discretionary Select Sector SPDR® Fund

XLY
🏛️ 멕시코 →
4,404.00
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 3,027.00 3,027.00 3,027.00 3,027.00 0.0M
2023-12-22 3,055.20 3,056.00 3,055.00 3,056.00 0.0M
2023-12-20 3,096.80 3,100.70 3,092.00 3,092.00 0.0M
2023-12-19 3,092.60 3,092.60 3,092.60 3,092.60 0.0M
2023-12-15 3,087.28 3,087.28 3,087.28 3,087.28 0.0M
2023-12-14 3,040.00 3,040.00 3,040.00 3,040.00 0.0M
2023-12-13 3,012.00 3,012.00 3,004.00 3,004.00 0.0M
2023-12-11 2,993.00 3,020.70 2,993.00 3,020.70 0.0M
2023-12-07 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2023-12-06 2,974.00 2,974.00 2,974.00 2,974.00 0.0M
2023-12-05 2,996.20 2,996.20 2,996.20 2,996.20 0.0M
2023-12-04 2,982.00 2,982.00 2,982.00 2,982.00 0.0M
2023-12-01 2,932.00 2,932.00 2,932.00 2,932.00 0.0M
2023-11-29 2,929.00 2,929.00 2,929.00 2,929.00 0.0M
2023-11-28 2,883.79 2,883.79 2,882.00 2,882.00 0.0M
2023-11-22 2,896.00 2,896.00 2,896.00 2,896.00 0.0M
2023-11-21 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2023-11-16 2,858.00 2,862.50 2,858.00 2,862.00 0.0M
2023-11-14 2,908.00 2,908.00 2,908.00 2,908.00 0.0M
2023-11-10 2,822.00 2,822.00 2,822.00 2,822.00 0.0M
2023-11-09 2,802.50 2,825.00 2,802.50 2,825.00 0.0M
2023-11-08 2,828.00 2,828.00 2,828.00 2,828.00 0.0M
2023-11-07 2,803.93 2,828.25 2,803.93 2,828.25 0.0M
2023-11-03 2,784.00 2,790.00 2,784.00 2,790.00 0.0M
2023-11-01 2,727.28 2,731.70 2,727.28 2,731.70 0.0M
2023-10-31 2,745.42 2,745.42 2,745.42 2,745.42 0.0M
2023-10-30 2,724.40 2,724.40 2,724.40 2,724.40 0.0M
2023-10-27 2,727.53 2,727.53 2,727.53 2,727.53 0.0M
2023-10-26 2,696.50 2,710.90 2,696.50 2,702.85 0.0M
2023-10-20 2,784.00 2,784.00 2,773.00 2,773.00 0.0M
2023-10-18 2,916.70 2,916.70 2,916.60 2,916.60 0.0M
2023-10-16 2,892.00 2,896.09 2,892.00 2,896.09 0.1M
2023-10-13 2,874.10 2,874.10 2,874.10 2,874.10 0.0M
2023-10-11 2,891.00 2,894.00 2,891.00 2,894.00 0.0M
2023-10-10 2,948.30 2,948.30 2,927.50 2,927.50 0.0M
2023-10-09 2,923.20 2,923.20 2,923.20 2,923.20 0.0M
2023-10-05 2,913.70 2,913.70 2,913.70 2,913.70 0.0M
2023-10-04 2,867.40 2,867.40 2,867.40 2,867.40 0.0M
2023-10-03 2,824.00 2,824.00 2,736.01 2,736.01 0.0M
2023-09-28 2,822.94 2,822.94 2,822.94 2,822.94 0.0M
2023-09-27 2,806.65 2,806.65 2,802.85 2,802.85 0.0M
2023-09-22 2,799.00 2,799.00 2,799.00 2,799.00 0.0M
2023-09-21 2,805.01 2,805.01 2,805.01 2,805.01 0.0M
2023-09-20 2,882.52 2,882.52 2,882.52 2,882.52 0.2M
2023-09-19 2,876.90 2,876.90 2,876.90 2,876.90 0.0M
2023-09-15 2,940.20 2,940.20 2,932.60 2,932.60 0.0M
2023-09-13 2,963.20 2,963.20 2,963.20 2,963.20 0.0M
2023-09-12 2,977.00 2,977.00 2,963.30 2,963.30 0.0M
2023-09-11 2,998.43 2,998.43 2,998.43 2,998.43 0.0M
2023-09-07 2,956.18 2,965.70 2,956.18 2,965.00 0.0M
2023-09-06 2,947.45 2,947.45 2,940.51 2,940.51 0.0M
2023-09-01 2,890.51 2,890.51 2,890.51 2,890.51 0.0M
2023-08-31 2,891.00 2,900.00 2,891.00 2,891.00 0.0M
2023-08-30 2,857.27 2,857.27 2,857.27 2,857.27 0.0M
2023-08-29 2,814.57 2,814.57 2,814.57 2,814.57 0.0M
2023-08-25 2,752.00 2,761.90 2,749.00 2,761.90 0.0M
2023-08-24 2,752.00 2,752.00 2,752.00 2,752.00 0.0M
2023-08-23 2,776.42 2,776.42 2,776.42 2,776.42 0.0M
2023-08-21 2,797.00 2,797.00 2,778.00 2,778.00 0.0M
2023-08-18 2,807.00 2,807.00 2,769.00 2,769.00 0.0M
2023-08-17 2,828.00 2,828.00 2,807.00 2,807.00 0.0M
2023-08-16 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2023-08-15 2,878.00 2,878.00 2,878.00 2,878.00 0.0M
2023-08-14 2,899.00 2,899.00 2,899.00 2,899.00 0.0M
2023-08-11 2,879.08 2,879.08 2,875.00 2,875.00 0.0M
2023-08-10 2,894.10 2,894.10 2,894.10 2,894.10 0.0M
2023-08-09 2,919.00 2,919.00 2,919.00 2,919.00 0.0M
2023-08-08 2,931.93 2,935.80 2,931.93 2,935.80 0.0M
2023-08-07 2,924.48 2,960.00 2,924.48 2,947.42 0.0M
2023-08-04 2,938.60 2,938.60 2,938.60 2,938.60 0.0M
2023-08-03 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2023-08-02 2,883.20 2,883.20 2,866.50 2,866.50 0.0M
2023-08-01 2,899.85 2,901.20 2,899.85 2,901.20 0.0M
2023-07-28 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2023-07-25 2,895.71 2,910.00 2,895.71 2,908.50 0.0M
2023-07-24 2,896.00 2,896.00 2,896.00 2,896.00 0.0M
2023-07-21 2,883.01 2,908.65 2,883.01 2,905.00 0.0M
2023-07-20 2,904.75 2,904.75 2,901.00 2,901.00 0.0M
2023-07-18 2,948.00 2,949.40 2,946.50 2,947.50 0.0M
2023-07-17 2,941.00 2,941.00 2,939.74 2,939.74 0.0M
2023-07-14 2,859.31 2,859.31 2,859.31 2,859.31 0.0M
2023-07-13 2,940.00 2,944.50 2,932.00 2,944.50 0.0M
2023-07-12 2,915.25 2,915.25 2,911.00 2,911.00 0.0M
2023-07-11 2,920.00 2,920.00 2,912.00 2,912.00 0.0M
2023-07-10 2,893.88 2,893.88 2,890.74 2,890.74 0.0M
2023-07-07 2,918.85 2,918.85 2,918.85 2,918.85 0.0M
2023-07-06 2,902.61 2,925.00 2,898.00 2,925.00 0.0M
2023-07-05 2,912.25 2,912.25 2,911.00 2,911.00 0.0M
2023-07-03 2,942.04 2,942.04 2,942.04 2,942.04 0.0M
2023-06-30 2,909.61 2,909.61 2,909.61 2,909.61 0.0M
2023-06-29 2,864.00 2,867.00 2,864.00 2,867.00 0.0M
2023-06-28 2,860.00 2,860.00 2,857.50 2,860.00 0.0M
2023-06-27 2,800.21 2,810.00 2,800.21 2,810.00 0.0M
2023-06-22 2,861.79 2,872.00 2,861.79 2,872.00 0.0M
2023-06-21 2,854.51 2,854.51 2,854.51 2,854.51 0.0M
2023-06-20 2,849.25 2,877.00 2,849.25 2,877.00 0.0M
2023-06-15 2,840.00 2,860.00 2,840.00 2,860.00 0.0M
2023-06-14 2,840.09 2,840.09 2,810.00 2,810.00 0.0M
2023-06-13 2,845.00 2,848.00 2,841.50 2,848.00 0.0M
2023-06-12 2,810.00 2,832.40 2,810.00 2,832.40 0.0M
2023-06-09 2,792.00 2,792.00 2,786.86 2,786.86 0.1M
2023-06-07 2,750.87 2,750.87 2,750.87 2,750.87 0.0M
2023-06-06 2,750.00 2,760.00 2,750.00 2,750.00 0.0M
2023-06-05 2,748.00 2,750.00 2,735.00 2,735.00 0.0M
2023-06-02 2,757.89 2,758.09 2,754.52 2,758.07 0.0M
2023-06-01 2,695.00 2,705.00 2,695.00 2,695.00 0.0M
2023-05-31 2,658.18 2,663.00 2,655.00 2,663.00 0.0M
2023-05-30 2,704.00 2,704.00 2,704.00 2,704.00 0.0M
2023-05-26 2,691.50 2,691.50 2,687.00 2,689.00 0.0M
2023-05-25 2,660.00 2,660.00 2,646.00 2,649.00 0.0M
2023-05-24 2,662.00 2,665.00 2,652.00 2,665.00 0.0M
2023-05-23 2,686.00 2,692.00 2,686.00 2,692.00 0.0M
2023-05-22 2,713.89 2,713.89 2,713.89 2,713.89 0.0M
2023-05-19 2,677.00 2,686.00 2,663.38 2,686.00 0.0M
2023-05-18 2,692.40 2,700.30 2,692.40 2,700.30 0.0M
2023-05-17 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2023-05-16 2,566.00 2,594.00 2,566.00 2,584.00 0.0M
2023-05-15 2,614.00 2,614.00 2,565.01 2,582.00 0.0M
2023-05-12 2,614.33 2,614.33 2,614.33 2,614.33 0.0M
2023-05-11 2,619.00 2,619.00 2,615.00 2,615.00 0.0M
2023-05-10 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2023-05-05 2,599.25 2,599.25 2,599.25 2,599.25 0.0M
2023-05-03 2,627.48 2,627.48 2,627.48 2,627.48 0.0M
2023-04-28 2,640.00 2,656.62 2,640.00 2,656.62 0.0M
2023-04-27 2,634.39 2,665.00 2,634.39 2,665.00 0.0M
2023-04-26 2,622.89 2,622.89 2,620.00 2,620.00 0.0M
2023-04-25 2,624.00 2,624.00 2,624.00 2,624.00 0.0M
2023-04-24 2,637.81 2,637.81 2,637.81 2,637.81 0.0M
2023-04-21 2,658.15 2,658.15 2,658.15 2,658.15 0.0M
2023-04-20 2,617.50 2,617.50 2,617.50 2,617.50 0.0M
2023-04-19 2,657.00 2,681.00 2,657.00 2,681.00 0.0M
2023-04-18 2,667.46 2,672.37 2,667.46 2,672.37 0.0M
2023-04-17 2,664.50 2,664.50 2,664.50 2,664.50 0.0M
2023-04-13 2,621.00 2,641.00 2,621.00 2,641.00 0.0M
2023-04-12 2,640.00 2,640.00 2,630.00 2,630.00 0.0M
2023-04-11 2,645.00 2,658.00 2,645.00 2,658.00 0.0M
2023-04-10 2,638.00 2,638.00 2,635.00 2,635.00 0.0M
2023-04-05 2,661.00 2,661.00 2,659.00 2,659.00 0.0M
2023-04-04 2,676.22 2,676.22 2,673.70 2,673.70 0.0M
2023-04-03 2,671.00 2,680.00 2,667.00 2,674.57 0.0M
2023-03-31 2,681.00 2,689.00 2,681.00 2,689.00 0.0M
2023-03-30 2,641.00 2,641.00 2,641.00 2,641.00 0.0M
2023-03-29 2,588.25 2,608.00 2,588.25 2,608.00 0.0M
2023-03-28 2,586.50 2,586.50 2,576.71 2,576.71 0.0M
2023-03-27 2,612.29 2,612.29 2,596.47 2,602.69 0.0M
2023-03-22 2,696.00 2,696.00 2,695.00 2,695.00 0.0M
2023-03-21 2,699.59 2,711.96 2,699.59 2,711.95 0.0M
2023-03-17 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2023-03-16 2,682.00 2,705.00 2,682.00 2,694.65 0.0M
2023-03-15 2,642.00 2,650.00 2,642.00 2,650.00 0.0M
2023-03-14 2,625.00 2,625.00 2,607.00 2,607.00 0.0M
2023-03-13 2,604.82 2,631.00 2,604.82 2,631.00 0.0M
2023-03-09 2,595.00 2,595.00 2,569.00 2,569.00 0.0M
2023-03-08 2,553.00 2,557.00 2,553.00 2,557.00 0.0M
2023-03-07 2,617.00 2,617.00 2,617.00 2,617.00 0.0M
2023-03-06 2,622.80 2,622.80 2,622.80 2,622.80 0.0M
2023-03-03 2,615.00 2,626.00 2,615.00 2,626.00 0.0M
2023-03-02 2,572.36 2,600.89 2,565.00 2,600.88 0.0M
2023-03-01 2,601.58 2,604.36 2,601.58 2,604.36 0.0M
2023-02-28 2,663.00 2,663.00 2,663.00 2,663.00 0.0M
2023-02-27 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2023-02-24 2,643.00 2,643.00 2,643.00 2,643.00 0.0M
2023-02-23 2,659.00 2,659.00 2,659.00 2,659.00 0.0M
2023-02-22 2,689.28 2,689.28 2,689.28 2,689.28 0.0M
2023-02-21 2,708.00 2,708.00 2,693.69 2,693.69 0.0M
2023-02-17 2,756.70 2,756.70 2,756.70 2,756.70 0.0M
2023-02-16 2,839.00 2,839.00 2,833.80 2,833.80 0.0M
2023-02-15 2,836.00 2,892.79 2,834.46 2,854.30 0.0M
2023-02-14 2,780.00 2,780.00 2,778.96 2,778.96 0.0M
2023-02-13 2,770.00 2,794.50 2,770.00 2,794.50 0.0M
2023-02-10 2,785.00 2,785.00 2,785.00 2,785.00 0.0M
2023-02-09 2,873.00 2,873.00 2,829.00 2,829.25 0.0M
2023-02-08 2,850.00 2,850.00 2,840.25 2,846.00 0.0M
2023-02-07 2,840.00 2,866.05 2,840.00 2,866.05 0.0M
2023-02-03 2,910.90 2,923.00 2,864.00 2,864.00 0.0M
2023-02-02 2,874.50 2,925.00 2,874.50 2,919.00 0.1M
2023-02-01 2,760.00 2,825.00 2,760.00 2,825.00 0.0M
2023-01-31 2,760.00 2,790.61 2,760.00 2,790.61 0.0M
2023-01-30 2,752.00 2,752.00 2,752.00 2,752.00 0.0M
2023-01-27 2,752.20 2,788.50 2,752.00 2,788.50 0.0M
2023-01-26 2,715.00 2,715.00 2,698.90 2,712.00 0.0M
2023-01-25 2,606.50 2,606.50 2,606.50 2,606.50 0.1M
2023-01-24 2,660.00 2,660.00 2,655.00 2,655.00 0.0M
2023-01-23 2,650.00 2,660.40 2,645.42 2,645.42 0.1M
2023-01-20 2,583.07 2,593.76 2,583.07 2,589.59 0.0M
2023-01-19 2,587.00 2,587.00 2,587.00 2,587.00 0.0M
2023-01-17 2,642.15 2,642.15 2,614.62 2,614.62 0.3M
2023-01-13 2,601.00 2,610.00 2,500.00 2,610.00 0.0M
2023-01-12 2,600.00 2,609.00 2,600.00 2,608.28 0.0M
2023-01-11 2,612.50 2,612.50 2,605.01 2,611.75 0.0M
2023-01-10 2,549.00 2,549.00 2,549.00 2,549.00 0.0M
2023-01-09 2,587.70 2,587.70 2,580.15 2,580.15 0.0M
2023-01-06 2,514.20 2,514.20 2,514.20 2,514.20 0.0M
2023-01-03 2,471.00 2,485.00 2,471.00 2,485.00 0.0M