시장 데이터를 불러오는 중
전체 종목
Main Sector Rotation ETF 과거 주가
Main Sector Rotation ETF · SECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main Sector Rotation ETF · SECT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩97,054 | ₩98,610 | ₩96,639 | ₩97,819 | +0.79% | 46.7만 |
| 2026.09.28–2026.10.02 | ₩96,585 | ₩97,577 | ₩95,633 | ₩97,081 | +0.51% | 66.6만 |
| 2026.09.21–2026.09.25 | ₩96,384 | ₩97,497 | ₩95,841 | ₩96,960 | +0.60% | 74.8만 |
| 2026.09.14–2026.09.18 | ₩94,721 | ₩95,633 | ₩93,555 | ₩95,620 | +0.95% | 88.9만 |
| 2026.09.08–2026.09.11 | ₩96,766 | ₩96,800 | ₩94,949 | ₩95,848 | -0.95% | 62.7만 |
| 2026.08.31–2026.09.04 | ₩96,384 | ₩96,733 | ₩94,901 | ₩96,679 | +0.31% | 65.5만 |
| 2026.08.24–2026.08.28 | ₩95,780 | ₩97,424 | ₩95,271 | ₩96,612 | +0.87% | 66.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,563 |
| ₩95,700 |
| ₩96,089 |
| -2.49% |
| 56.8만 |
| 2026.08.10–2026.08.14 | ₩97,671 | ₩98,796 | ₩97,215 | ₩98,462 | +0.81% | 54만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,118 | ₩98,221 | ₩94,118 | ₩97,792 | +3.90% | 54.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,748 | ₩94,748 | ₩91,476 | ₩94,091 | -0.69% | 55.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,614 | ₩95,247 | ₩93,581 | ₩93,970 | -0.68% | 46.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,915 | ₩96,464 | ₩93,729 | ₩93,890 | -2.11% | 53.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,834 | ₩96,330 | ₩93,756 | ₩96,183 | +0.36% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,180 | ₩96,865 | ₩94,010 | ₩95,190 | +0.01% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,665 | ₩97,430 | ₩94,037 | ₩94,198 | -2.55% | 60.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,451 | ₩97,175 | ₩95,137 | ₩96,464 | +0.01% | 33.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,386 | ₩95,117 | ₩91,101 | ₩94,842 | +0.48% | 52.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,177 | ₩97,068 | ₩92,951 | ₩93,126 | -2.16% | 43.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,010 | ₩95,713 | ₩94,010 | ₩95,673 | +1.77% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,455 | ₩93,809 | ₩90,933 | ₩93,474 | +1.10% | 47.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,388 | ₩93,528 | ₩91,490 | ₩92,066 | -0.35% | 49.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,813 | ₩92,676 | ₩89,237 | ₩92,468 | +2.96% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,063 | ₩90,229 | ₩88,271 | ₩89,881 | +0.92% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,741 | ₩89,371 | ₩87,869 | ₩89,250 | +0.57% | 60만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,343 | ₩89,250 | ₩84,329 | ₩88,835 | +5.33% | 49.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,916 | ₩84,973 | ₩81,178 | ₩84,584 | +3.26% | 61.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,569 | ₩82,237 | ₩78,295 | ₩81,822 | +2.83% | 57.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,224 | ₩82,935 | ₩78,858 | ₩78,966 | -3.96% | 57.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,189 | ₩84,115 | ₩80,709 | ₩81,111 | -2.50% | 50.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,149 | ₩85,067 | ₩82,439 | ₩82,546 | -0.73% | 59.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,080 | ₩86,247 | ₩83,734 | ₩84,061 | -1.20% | 75.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,858 | ₩86,475 | ₩85,067 | ₩86,126 | +0.31% | 54.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,677 | ₩86,448 | ₩84,986 | ₩86,367 | +0.81% | 101.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩86,233 | ₩87,279 | ₩85,040 | ₩85,616 | -0.72% | 67.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,649 | ₩87,641 | ₩84,564 | ₩86,327 | -0.37% | 68만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,467 | ₩87,903 | ₩86,362 | ₩86,877 | -0.67% | 51.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩86,005 | ₩87,628 | ₩85,549 | ₩87,212 | +1.40% | 43.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,695 | ₩88,432 | ₩86,864 | ₩87,293 | -0.46% | 44.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,850 | ₩88,446 | ₩86,850 | ₩88,258 | +1.62% | 57.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,239 | ₩87,567 | ₩86,233 | ₩86,649 | -0.68% | 40.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,984 | ₩87,789 | ₩86,944 | ₩87,681 | +0.80% | 40.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,944 | ₩86,944 | ₩85,254 | ₩86,662 | -0.32% | 81.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,917 | ₩87,453 | ₩86,287 | ₩86,488 | -0.49% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,120 | ₩86,971 | ₩85,120 | ₩86,729 | +1.89% | 45.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,122 | ₩85,670 | ₩83,082 | ₩85,657 | +3.05% | 42.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,316 | ₩84,624 | ₩81,165 | ₩82,412 | -2.26% | 55.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,375 | ₩86,314 | ₩83,704 | ₩84,463 | -1.07% | 44.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,703 | ₩86,703 | ₩83,181 | ₩84,463 | -2.58% | 44.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,689 | ₩87,467 | ₩85,992 | ₩86,381 | -0.36% | 35.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,597 | ₩86,206 | ₩84,168 | ₩85,979 | +1.63% | 49.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,034 | ₩84,906 | ₩82,801 | ₩84,235 | +0.24% | 45.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,228 | ₩85,389 | ₩82,666 | ₩82,707 | -2.96% | 8.7만 |
|---|