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 | ₩110,873 | ₩112,910 | ₩109,895 | ₩112,682 | +1.63% | 1393.2만 |
| 2026.09.28–2026.10.02 | ₩109,935 | ₩112,039 | ₩109,319 | ₩110,726 | +0.72% | 1320.2만 |
| 2026.09.21–2026.09.25 | ₩110,351 | ₩113,084 | ₩109,372 | ₩110,511 | +0.15% | 1515.2만 |
| 2026.09.14–2026.09.18 | ₩113,473 | ₩115,389 | ₩109,882 | ₩109,922 | -3.13% | 1733.9만 |
| 2026.09.08–2026.09.11 | ₩116,997 | ₩117,265 | ₩111,382 | ₩113,620 | -2.89% | 1682.2만 |
| 2026.08.31–2026.09.04 | ₩116,354 | ₩117,533 | ₩114,290 | ₩117,372 | +0.88% | 1679.5만 |
| 2026.08.24–2026.08.28 | ₩117,654 | ₩119,181 | ₩115,858 | ₩116,434 | -1.04% | 1537.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,557 |
| ₩115,724 |
| ₩117,533 |
| -0.86% |
| 2203.8만 |
| 2026.08.10–2026.08.14 | ₩122,089 | ₩122,250 | ₩118,431 | ₩119,195 | -2.37% | 1842만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,808 | ₩125,319 | ₩120,294 | ₩121,701 | -0.09% | 2065.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,042 | ₩124,541 | ₩117,868 | ₩120,307 | +1.92% | 2687.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,468 | ₩120,629 | ₩115,068 | ₩116,595 | -3.21% | 2052만 |
|---|
| 2026.07.13–2026.07.17 | ₩118,203 | ₩122,706 | ₩116,287 | ₩119,825 | +1.37% | 2221만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,203 | ₩118,498 | ₩114,036 | ₩118,029 | -0.15% | 1634.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,967 | ₩118,967 | ₩116,073 | ₩118,002 | -0.81% | 1780.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,456 | ₩118,994 | ₩114,156 | ₩118,887 | +2.97% | 2728.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩118,645 | ₩119,396 | ₩113,071 | ₩115,764 | -2.43% | 2282.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,900 | ₩118,284 | ₩110,793 | ₩117,560 | +6.01% | 2862.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,744 | ₩113,352 | ₩109,989 | ₩110,726 | -0.91% | 2551.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,208 | ₩115,054 | ₩110,444 | ₩112,548 | +1.20% | 2670만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,264 | ₩110,699 | ₩104,334 | ₩110,605 | +4.09% | 3740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,245 | ₩113,325 | ₩105,714 | ₩105,982 | -6.41% | 3465.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩114,036 | ₩115,014 | ₩111,677 | ₩113,526 | -0.45% | 2336.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,786 | ₩115,805 | ₩111,905 | ₩114,679 | -0.09% | 1843.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,153 | ₩119,275 | ₩113,862 | ₩114,960 | -1.03% | 2146.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,444 | ₩117,520 | ₩109,600 | ₩116,515 | +5.50% | 2514만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,751 | ₩112,990 | ₩107,657 | ₩110,860 | +2.89% | 2146.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,237 | ₩108,944 | ₩104,414 | ₩107,805 | +1.48% | 2088.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩107,282 | ₩108,635 | ₩105,031 | ₩105,299 | -1.85% | 3409.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩108,086 | ₩109,158 | ₩104,910 | ₩105,393 | -2.49% | 2896.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,681 | ₩113,031 | ₩106,934 | ₩107,228 | -2.24% | 3808.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩114,666 | ₩116,367 | ₩110,016 | ₩111,315 | -2.92% | 3310.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,123 | ₩118,377 | ₩114,478 | ₩116,555 | -1.33% | 3004.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,949 | ₩120,669 | ₩115,791 | ₩118,806 | +0.73% | 2392.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,932 | ₩120,428 | ₩115,309 | ₩117,707 | -1.85% | 2586.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩115,684 | ₩120,374 | ₩115,041 | ₩120,240 | +3.94% | 2984.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩119,114 | ₩119,784 | ₩114,813 | ₩115,684 | -2.88% | 1956.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,289 | ₩122,813 | ₩118,284 | ₩119,074 | -0.18% | 1768.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,088 | ₩122,277 | ₩117,855 | ₩121,165 | +1.74% | 2417.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,094 | ₩121,768 | ₩114,719 | ₩120,722 | +4.89% | 3351만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,555 | ₩116,930 | ₩114,022 | ₩115,108 | -1.24% | 965.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,386 | ₩117,748 | ₩115,470 | ₩116,890 | -0.42% | 1413.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,511 | ₩118,632 | ₩116,354 | ₩117,265 | -1.05% | 2227만 |
|---|
| 2025.12.08–2025.12.12 | ₩115,965 | ₩119,637 | ₩114,103 | ₩117,774 | +1.56% | 2774만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,093 | ₩116,582 | ₩111,918 | ₩115,550 | +3.08% | 2260.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,295 | ₩113,768 | ₩106,398 | ₩113,031 | +5.35% | 1929.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,893 | ₩107,845 | ₩103,503 | ₩107,121 | +0.21% | 3115.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩107,952 | ₩110,310 | ₩106,679 | ₩107,242 | -0.66% | 2376.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,555 | ₩110,284 | ₩104,964 | ₩107,068 | -1.37% | 4001.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,934 | ₩115,523 | ₩107,590 | ₩108,582 | -5.53% | 2835.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,540 | ₩115,215 | ₩112,910 | ₩113,620 | +0.07% | 1715.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,841 | ₩115,898 | ₩109,614 | ₩112,588 | +2.50% | 2711.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,160 | ₩112,588 | ₩108,381 | ₩108,448 | -3.31% | 1013.6만 |
|---|