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 | ₩97,060 | ₩98,616 | ₩96,644 | ₩97,824 | +0.79% | 46.7만 |
| 2026.09.28–2026.10.02 | ₩96,591 | ₩97,583 | ₩95,639 | ₩97,087 | +0.51% | 66.6만 |
| 2026.09.21–2026.09.25 | ₩96,390 | ₩97,503 | ₩95,847 | ₩96,966 | +0.60% | 74.8만 |
| 2026.09.14–2026.09.18 | ₩94,727 | ₩95,639 | ₩93,560 | ₩95,625 | +0.95% | 88.9만 |
| 2026.09.08–2026.09.11 | ₩96,772 | ₩96,805 | ₩94,955 | ₩95,853 | -0.95% | 62.7만 |
| 2026.08.31–2026.09.04 | ₩96,390 | ₩96,738 | ₩94,907 | ₩96,685 | +0.31% | 65.5만 |
| 2026.08.24–2026.08.28 | ₩95,786 | ₩97,430 | ₩95,277 | ₩96,618 | +0.87% | 66.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,569 |
| ₩95,706 |
| ₩96,095 |
| -2.49% |
| 56.8만 |
| 2026.08.10–2026.08.14 | ₩97,677 | ₩98,802 | ₩97,221 | ₩98,468 | +0.81% | 54만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,123 | ₩98,227 | ₩94,123 | ₩97,798 | +3.90% | 54.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,754 | ₩94,754 | ₩91,482 | ₩94,097 | -0.69% | 55.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,620 | ₩95,252 | ₩93,587 | ₩93,976 | -0.68% | 46.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,920 | ₩96,470 | ₩93,735 | ₩93,895 | -2.11% | 53.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,840 | ₩96,336 | ₩93,761 | ₩96,188 | +0.36% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,185 | ₩96,871 | ₩94,016 | ₩95,196 | +0.01% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,671 | ₩97,436 | ₩94,043 | ₩94,204 | -2.55% | 60.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,457 | ₩97,181 | ₩95,143 | ₩96,470 | +0.01% | 33.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,392 | ₩95,122 | ₩91,106 | ₩94,848 | +0.48% | 52.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,183 | ₩97,074 | ₩92,957 | ₩93,131 | -2.16% | 43.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,016 | ₩95,719 | ₩94,016 | ₩95,679 | +1.77% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,461 | ₩93,815 | ₩90,939 | ₩93,480 | +1.10% | 47.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,394 | ₩93,533 | ₩91,495 | ₩92,072 | -0.35% | 49.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,819 | ₩92,682 | ₩89,242 | ₩92,474 | +2.96% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,068 | ₩90,235 | ₩88,277 | ₩89,886 | +0.92% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,746 | ₩89,376 | ₩87,874 | ₩89,256 | +0.57% | 60만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,348 | ₩89,256 | ₩84,334 | ₩88,840 | +5.33% | 49.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,920 | ₩84,978 | ₩81,183 | ₩84,589 | +3.26% | 61.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,574 | ₩82,242 | ₩78,300 | ₩81,827 | +2.83% | 57.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,229 | ₩82,940 | ₩78,863 | ₩78,970 | -3.96% | 57.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,194 | ₩84,120 | ₩80,714 | ₩81,116 | -2.50% | 50.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,154 | ₩85,072 | ₩82,443 | ₩82,551 | -0.73% | 59.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,085 | ₩86,252 | ₩83,739 | ₩84,066 | -1.20% | 75.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,863 | ₩86,480 | ₩85,072 | ₩86,131 | +0.31% | 54.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,682 | ₩86,453 | ₩84,991 | ₩86,373 | +0.81% | 101.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩86,238 | ₩87,284 | ₩85,045 | ₩85,622 | -0.72% | 67.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,654 | ₩87,646 | ₩84,569 | ₩86,332 | -0.37% | 68만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,472 | ₩87,908 | ₩86,367 | ₩86,882 | -0.67% | 51.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩86,010 | ₩87,633 | ₩85,555 | ₩87,217 | +1.40% | 43.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,700 | ₩88,438 | ₩86,869 | ₩87,298 | -0.46% | 44.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,855 | ₩88,451 | ₩86,855 | ₩88,263 | +1.62% | 57.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,244 | ₩87,573 | ₩86,238 | ₩86,654 | -0.68% | 40.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,989 | ₩87,794 | ₩86,949 | ₩87,687 | +0.80% | 40.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,949 | ₩86,949 | ₩85,260 | ₩86,668 | -0.32% | 81.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,922 | ₩87,459 | ₩86,292 | ₩86,493 | -0.49% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,125 | ₩86,976 | ₩85,125 | ₩86,735 | +1.89% | 45.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,127 | ₩85,675 | ₩83,087 | ₩85,662 | +3.05% | 42.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,321 | ₩84,629 | ₩81,170 | ₩82,417 | -2.26% | 55.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,380 | ₩86,319 | ₩83,709 | ₩84,468 | -1.07% | 44.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,708 | ₩86,708 | ₩83,186 | ₩84,468 | -2.58% | 44.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,694 | ₩87,472 | ₩85,997 | ₩86,386 | -0.36% | 35.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,602 | ₩86,212 | ₩84,173 | ₩85,984 | +1.63% | 49.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,039 | ₩84,911 | ₩82,806 | ₩84,240 | +0.24% | 45.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,233 | ₩85,394 | ₩82,671 | ₩82,712 | -2.96% | 8.7만 |
|---|