시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Retail ETF 과거 주가
State Street SPDR S&P Retail ETF · XRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Retail ETF · XRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩110,952 | ₩112,990 | ₩109,973 | ₩112,762 | +1.63% | 1393.2만 |
| 2026.09.28–2026.10.02 | ₩110,013 | ₩112,119 | ₩109,396 | ₩110,804 | +0.72% | 1320.2만 |
| 2026.09.21–2026.09.25 | ₩110,429 | ₩113,164 | ₩109,450 | ₩110,590 | +0.15% | 1515.2만 |
| 2026.09.14–2026.09.18 | ₩113,553 | ₩115,471 | ₩109,960 | ₩110,000 | -3.13% | 1733.9만 |
| 2026.09.08–2026.09.11 | ₩117,080 | ₩117,348 | ₩111,461 | ₩113,701 | -2.89% | 1682.2만 |
| 2026.08.31–2026.09.04 | ₩116,436 | ₩117,616 | ₩114,371 | ₩117,456 | +0.88% | 1679.5만 |
| 2026.08.24–2026.08.28 | ₩117,737 | ₩119,266 | ₩115,940 | ₩116,517 | -1.04% | 1537.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,641 |
| ₩115,806 |
| ₩117,616 |
| -0.86% |
| 2203.8만 |
| 2026.08.10–2026.08.14 | ₩122,176 | ₩122,337 | ₩118,515 | ₩119,279 | -2.37% | 1842만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,894 | ₩125,408 | ₩120,379 | ₩121,787 | -0.09% | 2065.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,126 | ₩124,630 | ₩117,952 | ₩120,392 | +1.92% | 2687.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,553 | ₩120,714 | ₩115,149 | ₩116,678 | -3.21% | 2052만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,287 | ₩122,793 | ₩116,369 | ₩119,910 | +1.37% | 2221만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,287 | ₩118,582 | ₩114,117 | ₩118,113 | -0.15% | 1634.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,051 | ₩119,051 | ₩116,155 | ₩118,086 | -0.81% | 1780.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,538 | ₩119,078 | ₩114,237 | ₩118,971 | +2.97% | 2728.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,729 | ₩119,480 | ₩113,151 | ₩115,846 | -2.43% | 2282.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,979 | ₩118,367 | ₩110,871 | ₩117,643 | +6.01% | 2862.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,823 | ₩113,433 | ₩110,067 | ₩110,804 | -0.91% | 2551.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,287 | ₩115,136 | ₩110,523 | ₩112,628 | +1.20% | 2670만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,339 | ₩110,778 | ₩104,408 | ₩110,684 | +4.09% | 3740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,325 | ₩113,406 | ₩105,789 | ₩106,057 | -6.41% | 3465.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩114,117 | ₩115,095 | ₩111,756 | ₩113,607 | -0.45% | 2336.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,867 | ₩115,887 | ₩111,984 | ₩114,760 | -0.09% | 1843.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,235 | ₩119,360 | ₩113,942 | ₩115,042 | -1.03% | 2146.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,523 | ₩117,603 | ₩109,678 | ₩116,597 | +5.50% | 2514만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,827 | ₩113,071 | ₩107,734 | ₩110,938 | +2.89% | 2146.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,312 | ₩109,021 | ₩104,488 | ₩107,881 | +1.48% | 2088.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,358 | ₩108,712 | ₩105,105 | ₩105,373 | -1.85% | 3409.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,163 | ₩109,235 | ₩104,985 | ₩105,467 | -2.49% | 2896.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,758 | ₩113,111 | ₩107,009 | ₩107,304 | -2.24% | 3808.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩114,747 | ₩116,450 | ₩110,094 | ₩111,394 | -2.92% | 3310.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,207 | ₩118,461 | ₩114,559 | ₩116,638 | -1.33% | 3004.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,032 | ₩120,754 | ₩115,873 | ₩118,890 | +0.73% | 2392.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,017 | ₩120,513 | ₩115,390 | ₩117,791 | -1.85% | 2586.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,766 | ₩120,459 | ₩115,122 | ₩120,325 | +3.94% | 2984.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩119,199 | ₩119,869 | ₩114,894 | ₩115,766 | -2.88% | 1956.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,373 | ₩122,900 | ₩118,367 | ₩119,159 | -0.18% | 1768.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,172 | ₩122,364 | ₩117,938 | ₩121,251 | +1.74% | 2417.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,176 | ₩121,854 | ₩114,800 | ₩120,808 | +4.89% | 3351만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,638 | ₩117,013 | ₩114,103 | ₩115,189 | -1.24% | 965.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,469 | ₩117,831 | ₩115,551 | ₩116,973 | -0.42% | 1413.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,595 | ₩118,716 | ₩116,436 | ₩117,348 | -1.05% | 2227만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,048 | ₩119,722 | ₩114,184 | ₩117,858 | +1.56% | 2774만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,172 | ₩116,664 | ₩111,998 | ₩115,632 | +3.08% | 2260.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,371 | ₩113,848 | ₩106,473 | ₩113,111 | +5.35% | 1929.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,969 | ₩107,921 | ₩103,577 | ₩107,197 | +0.21% | 3115.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩108,029 | ₩110,389 | ₩106,755 | ₩107,318 | -0.66% | 2376.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,632 | ₩110,362 | ₩105,038 | ₩107,144 | -1.37% | 4001.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩115,015 | ₩115,605 | ₩107,666 | ₩108,659 | -5.53% | 2835.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,620 | ₩115,297 | ₩112,990 | ₩113,701 | +0.07% | 1715.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,919 | ₩115,980 | ₩109,691 | ₩112,668 | +2.50% | 2711.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,239 | ₩112,668 | ₩108,458 | ₩108,525 | -3.31% | 1013.6만 |
|---|