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 | ₩96,991 | ₩98,545 | ₩96,575 | ₩97,754 | +0.79% | 46.7만 |
| 2026.09.28–2026.10.02 | ₩96,522 | ₩97,513 | ₩95,570 | ₩97,017 | +0.51% | 66.6만 |
| 2026.09.21–2026.09.25 | ₩96,321 | ₩97,433 | ₩95,778 | ₩96,897 | +0.60% | 74.8만 |
| 2026.09.14–2026.09.18 | ₩94,659 | ₩95,570 | ₩93,493 | ₩95,557 | +0.95% | 88.9만 |
| 2026.09.08–2026.09.11 | ₩96,703 | ₩96,736 | ₩94,887 | ₩95,785 | -0.95% | 62.7만 |
| 2026.08.31–2026.09.04 | ₩96,321 | ₩96,669 | ₩94,839 | ₩96,615 | +0.31% | 65.5만 |
| 2026.08.24–2026.08.28 | ₩95,718 | ₩97,360 | ₩95,208 | ₩96,548 | +0.87% | 66.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,498 |
| ₩95,637 |
| ₩96,026 |
| -2.49% |
| 56.8만 |
| 2026.08.10–2026.08.14 | ₩97,607 | ₩98,731 | ₩97,151 | ₩98,398 | +0.81% | 54만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,056 | ₩98,156 | ₩94,056 | ₩97,728 | +3.90% | 54.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,686 | ₩94,686 | ₩91,416 | ₩94,029 | -0.69% | 55.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,552 | ₩95,184 | ₩93,520 | ₩93,909 | -0.68% | 46.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,852 | ₩96,401 | ₩93,667 | ₩93,828 | -2.11% | 53.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩95,771 | ₩96,267 | ₩93,694 | ₩96,120 | +0.36% | 42.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,117 | ₩96,802 | ₩93,949 | ₩95,128 | +0.01% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,602 | ₩97,366 | ₩93,976 | ₩94,136 | -2.55% | 60.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,388 | ₩97,111 | ₩95,074 | ₩96,401 | +0.01% | 33.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,324 | ₩95,054 | ₩91,041 | ₩94,780 | +0.48% | 52.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,115 | ₩97,004 | ₩92,890 | ₩93,064 | -2.16% | 43.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,949 | ₩95,651 | ₩93,949 | ₩95,610 | +1.77% | 29.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,394 | ₩93,748 | ₩90,873 | ₩93,413 | +1.10% | 47.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,327 | ₩93,466 | ₩91,430 | ₩92,006 | -0.35% | 49.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,755 | ₩92,615 | ₩89,178 | ₩92,408 | +2.96% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,004 | ₩90,170 | ₩88,214 | ₩89,822 | +0.92% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,683 | ₩89,312 | ₩87,812 | ₩89,192 | +0.57% | 60만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,287 | ₩89,192 | ₩84,274 | ₩88,776 | +5.33% | 49.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,862 | ₩84,917 | ₩81,125 | ₩84,528 | +3.26% | 61.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,517 | ₩82,183 | ₩78,244 | ₩81,768 | +2.83% | 57.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,170 | ₩82,880 | ₩78,807 | ₩78,914 | -3.96% | 57.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,135 | ₩84,059 | ₩80,656 | ₩81,058 | -2.50% | 50.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,095 | ₩85,011 | ₩82,384 | ₩82,492 | -0.73% | 59.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,024 | ₩86,190 | ₩83,679 | ₩84,006 | -1.20% | 75.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,801 | ₩86,418 | ₩85,011 | ₩86,069 | +0.31% | 54.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,621 | ₩86,391 | ₩84,930 | ₩86,311 | +0.81% | 101.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩86,177 | ₩87,222 | ₩84,984 | ₩85,560 | -0.72% | 67.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,592 | ₩87,584 | ₩84,508 | ₩86,270 | -0.37% | 68만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,410 | ₩87,845 | ₩86,305 | ₩86,820 | -0.67% | 51.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,949 | ₩87,570 | ₩85,493 | ₩87,155 | +1.40% | 43.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,637 | ₩88,374 | ₩86,806 | ₩87,235 | -0.46% | 44.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,793 | ₩88,388 | ₩86,793 | ₩88,200 | +1.62% | 57.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,182 | ₩87,510 | ₩86,177 | ₩86,592 | -0.68% | 40.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,927 | ₩87,731 | ₩86,887 | ₩87,624 | +0.80% | 40.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,887 | ₩86,887 | ₩85,198 | ₩86,605 | -0.32% | 81.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,860 | ₩87,396 | ₩86,230 | ₩86,431 | -0.49% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,064 | ₩86,914 | ₩85,064 | ₩86,672 | +1.89% | 45.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,068 | ₩85,614 | ₩83,028 | ₩85,600 | +3.05% | 42.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,260 | ₩84,569 | ₩81,111 | ₩82,358 | -2.26% | 55.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,319 | ₩86,257 | ₩83,649 | ₩84,408 | -1.07% | 44.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,646 | ₩86,646 | ₩83,127 | ₩84,408 | -2.58% | 44.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,632 | ₩87,410 | ₩85,935 | ₩86,324 | -0.36% | 35.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,542 | ₩86,150 | ₩84,113 | ₩85,922 | +1.63% | 49.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,979 | ₩84,850 | ₩82,746 | ₩84,180 | +0.24% | 45.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,172 | ₩85,332 | ₩82,612 | ₩82,652 | -2.96% | 8.7만 |
|---|