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 | ₩110,954 | ₩112,992 | ₩109,975 | ₩112,764 | +1.63% | 1393.2만 |
| 2026.09.28–2026.10.02 | ₩110,015 | ₩112,120 | ₩109,398 | ₩110,806 | +0.72% | 1320.2만 |
| 2026.09.21–2026.09.25 | ₩110,431 | ₩113,166 | ₩109,452 | ₩110,591 | +0.15% | 1515.2만 |
| 2026.09.14–2026.09.18 | ₩113,555 | ₩115,473 | ₩109,961 | ₩110,001 | -3.13% | 1733.9만 |
| 2026.09.08–2026.09.11 | ₩117,082 | ₩117,350 | ₩111,463 | ₩113,703 | -2.89% | 1682.2만 |
| 2026.08.31–2026.09.04 | ₩116,438 | ₩117,618 | ₩114,373 | ₩117,457 | +0.88% | 1679.5만 |
| 2026.08.24–2026.08.28 | ₩117,739 | ₩119,268 | ₩115,942 | ₩116,519 | -1.04% | 1537.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,643 |
| ₩115,808 |
| ₩117,618 |
| -0.86% |
| 2203.8만 |
| 2026.08.10–2026.08.14 | ₩122,178 | ₩122,339 | ₩118,517 | ₩119,281 | -2.37% | 1842만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,896 | ₩125,409 | ₩120,381 | ₩121,789 | -0.09% | 2065.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,128 | ₩124,632 | ₩117,953 | ₩120,394 | +1.92% | 2687.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,555 | ₩120,716 | ₩115,151 | ₩116,680 | -3.21% | 2052만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,289 | ₩122,794 | ₩116,371 | ₩119,911 | +1.37% | 2221만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,289 | ₩118,584 | ₩114,118 | ₩118,114 | -0.15% | 1634.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩119,053 | ₩119,053 | ₩116,157 | ₩118,088 | -0.81% | 1780.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,540 | ₩119,080 | ₩114,239 | ₩118,973 | +2.97% | 2728.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,731 | ₩119,482 | ₩113,153 | ₩115,848 | -2.43% | 2282.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,980 | ₩118,369 | ₩110,873 | ₩117,645 | +6.01% | 2862.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,825 | ₩113,434 | ₩110,068 | ₩110,806 | -0.91% | 2551.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,289 | ₩115,137 | ₩110,524 | ₩112,630 | +1.20% | 2670만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,341 | ₩110,779 | ₩104,409 | ₩110,685 | +4.09% | 3740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,327 | ₩113,408 | ₩105,791 | ₩106,059 | -6.41% | 3465.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩114,118 | ₩115,097 | ₩111,758 | ₩113,609 | -0.45% | 2336.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,869 | ₩115,888 | ₩111,986 | ₩114,762 | -0.09% | 1843.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,237 | ₩119,362 | ₩113,944 | ₩115,044 | -1.03% | 2146.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,524 | ₩117,605 | ₩109,680 | ₩116,599 | +5.50% | 2514만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,829 | ₩113,072 | ₩107,735 | ₩110,940 | +2.89% | 2146.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,314 | ₩109,022 | ₩104,490 | ₩107,883 | +1.48% | 2088.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,360 | ₩108,714 | ₩105,107 | ₩105,375 | -1.85% | 3409.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,164 | ₩109,237 | ₩104,986 | ₩105,469 | -2.49% | 2896.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,760 | ₩113,113 | ₩107,011 | ₩107,306 | -2.24% | 3808.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩114,749 | ₩116,452 | ₩110,095 | ₩111,396 | -2.92% | 3310.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,208 | ₩118,463 | ₩114,561 | ₩116,639 | -1.33% | 3004.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,034 | ₩120,756 | ₩115,875 | ₩118,892 | +0.73% | 2392.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,019 | ₩120,515 | ₩115,392 | ₩117,793 | -1.85% | 2586.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,768 | ₩120,461 | ₩115,124 | ₩120,327 | +3.94% | 2984.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩119,201 | ₩119,871 | ₩114,896 | ₩115,768 | -2.88% | 1956.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,375 | ₩122,902 | ₩118,369 | ₩119,160 | -0.18% | 1768.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,174 | ₩122,365 | ₩117,940 | ₩121,252 | +1.74% | 2417.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,178 | ₩121,856 | ₩114,802 | ₩120,810 | +4.89% | 3351만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,639 | ₩117,015 | ₩114,105 | ₩115,191 | -1.24% | 965.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,471 | ₩117,833 | ₩115,553 | ₩116,975 | -0.42% | 1413.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,597 | ₩118,718 | ₩116,438 | ₩117,350 | -1.05% | 2227만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,049 | ₩119,724 | ₩114,185 | ₩117,860 | +1.56% | 2774만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,174 | ₩116,666 | ₩111,999 | ₩115,634 | +3.08% | 2260.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,373 | ₩113,850 | ₩106,475 | ₩113,113 | +5.35% | 1929.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,971 | ₩107,923 | ₩103,578 | ₩107,199 | +0.21% | 3115.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩108,030 | ₩110,390 | ₩106,756 | ₩107,319 | -0.66% | 2376.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,634 | ₩110,363 | ₩105,040 | ₩107,145 | -1.37% | 4001.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩115,017 | ₩115,607 | ₩107,668 | ₩108,660 | -5.53% | 2835.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,622 | ₩115,298 | ₩112,992 | ₩113,703 | +0.07% | 1715.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,921 | ₩115,982 | ₩109,693 | ₩112,670 | +2.50% | 2711.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,241 | ₩112,670 | ₩108,459 | ₩108,526 | -3.31% | 1013.6만 |
|---|