{"generatedAt":"2026-05-11T22:31:09+00:00","overview":{"generatedAt":"2026-05-11T22:31:09+00:00","latestTradingDate":"2026-05-11","scheduleLabel":"07:30 Asia/Seoul","etfCount":22,"sectorEtfCount":11,"themeEtfCount":11,"cachedTickerCount":0,"sourceLabel":"Yahoo Finance + curated notes"},"briefing":{"provider":"chatgpt","providerLabel":"ChatGPT","generatedAt":"2026-05-11T22:31:09+00:00","headline":"AI·반도체와 고성장 테마가 주도하고 방어주는 약한 ETF 장세","summaryLines":["1개월 수익률은 SMH +31.91%, BUG +31.12%, AIQ +27.30%, CLOU +27.73%, XLK +24.72%로 AI·반도체·클라우드 쏠림이 뚜렷하다.","12개월 기준 SMH +157.97%, UFO +144.78%, LIT +143.22%, URA +110.71%로 장기 강세도 테마형 ETF가 주도한다.","반면 XLV -2.90%, XLU -3.88%, ITA -1.59%, XRT -1.29%는 1개월 약세를 보여 방어·소비 일부는 상대적으로 부진하다."],"rotationSignal":"수익률 기준 자금 관심은 방어주보다 AI 반도체, 클라우드, 사이버보안, 로봇·자동화 등 성장 테마 쪽으로 기울어 있다.","watchPoints":["AI CAPEX와 HBM·파운드리 가동률","클라우드 매출 성장과 추론 수요","소비지출·소매판매와 방어 섹터 반등 여부"],"sourceSignature":"2de1f1e3ea4b18aa","sourceUpdatedAt":"2026-05-11"},"cachedTickers":[],"etfs":[{"ticker":"XLC","sector":"커뮤니케이션 서비스","bucket":"섹터 ETF","character":"플랫폼, 광고, 미디어, 통신","strongMarket":"광고 경기 회복, 빅테크 강세","weakMarket":"경기 둔화, 광고축소","checkpoints":["디지털 광고","콘텐츠 소비","규제"],"topHoldings":[],"explanation":"XLC는 미국 커뮤니케이션 서비스 섹터를 대표하는 ETF로, 플랫폼, 광고, 미디어, 통신 업종 흐름을 한 번에 확인하기 좋습니다. 보통 광고 경기 회복, 빅테크 강세 구간에서 상대 강도가 높아지고, 경기 둔화, 광고축소 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 디지털 광고, 콘텐츠 소비, 규제입니다.","latestDate":"2026-05-11","latestClose":115.58,"returns":{"5d":-0.44788975021532823,"1m":1.43,"3m":-0.99,"6m":1.21,"12m":18.93},"history":[{"date":"2024-07-25","close":82.16},{"date":"2024-07-26","close":83.7},{"date":"2024-07-29","close":84.44},{"date":"2024-07-30","close":84.78},{"date":"2024-07-31","close":85.79},{"date":"2024-08-01","close":86.14},{"date":"2024-08-02","close":84.74},{"date":"2024-08-05","close":82.31},{"date":"2024-08-06","close":83.28},{"date":"2024-08-07","close":82.84},{"date":"2024-08-08","close":84.49},{"date":"2024-08-09","close":85.21},{"date":"2024-08-12","close":84.62},{"date":"2024-08-13","close":85.72},{"date":"2024-08-14","close":85.23},{"date":"2024-08-15","close":86},{"date":"2024-08-16","close":86.26},{"date":"2024-08-19","close":87.24},{"date":"2024-08-20","close":87.18},{"date":"2024-08-21","close":87.55},{"date":"2024-08-22","close":86.89},{"date":"2024-08-23","close":87.5},{"date":"2024-08-26","close":87.7},{"date":"2024-08-27","close":87.5},{"date":"2024-08-28","close":86.92},{"date":"2024-08-29","close":86.74},{"date":"2024-08-30","close":87.32},{"date":"2024-09-03","close":85.72},{"date":"2024-09-04","close":85.31},{"date":"2024-09-05","close":85.56},{"date":"2024-09-06","close":83.77},{"date":"2024-09-09","close":84.13},{"date":"2024-09-10","close":84.11},{"date":"2024-09-11","close":84.46},{"date":"2024-09-12","close":86.04},{"date":"2024-09-13","close":86.87},{"date":"2024-09-16","close":87.78},{"date":"2024-09-17","close":87.78},{"date":"2024-09-18","close":87.71},{"date":"2024-09-19","close":88.9},{"date":"2024-09-20","close":88.9},{"date":"2024-09-23","close":88.83},{"date":"2024-09-24","close":89.25},{"date":"2024-09-25","close":88.97},{"date":"2024-09-26","close":89.47},{"date":"2024-09-27","close":90.01},{"date":"2024-09-30","close":90.4},{"date":"2024-10-01","close":90.47},{"date":"2024-10-02","close":90.19},{"date":"2024-10-03","close":89.88},{"date":"2024-10-04","close":90.88},{"date":"2024-10-07","close":89.66},{"date":"2024-10-08","close":90.45},{"date":"2024-10-09","close":90.48},{"date":"2024-10-10","close":89.81},{"date":"2024-10-11","close":90.43},{"date":"2024-10-14","close":90.85},{"date":"2024-10-15","close":91.05},{"date":"2024-10-16","close":90.99},{"date":"2024-10-17","close":90.56},{"date":"2024-10-18","close":91.23},{"date":"2024-10-21","close":90.87},{"date":"2024-10-22","close":91},{"date":"2024-10-23","close":90.31},{"date":"2024-10-24","close":90.62},{"date":"2024-10-25","close":90.85},{"date":"2024-10-28","close":91.43},{"date":"2024-10-29","close":92.29},{"date":"2024-10-30","close":92.85},{"date":"2024-10-31","close":92.04},{"date":"2024-11-01","close":92.4},{"date":"2024-11-04","close":92.09},{"date":"2024-11-05","close":93.11},{"date":"2024-11-06","close":95.4},{"date":"2024-11-07","close":96.65},{"date":"2024-11-08","close":96.18},{"date":"2024-11-11","close":96.72},{"date":"2024-11-12","close":97.16},{"date":"2024-11-13","close":97.2},{"date":"2024-11-14","close":97.09},{"date":"2024-11-15","close":95.15},{"date":"2024-11-18","close":96.09},{"date":"2024-11-19","close":96.72},{"date":"2024-11-20","close":97.34},{"date":"2024-11-21","close":97.09},{"date":"2024-11-22","close":96.88},{"date":"2024-11-25","close":97.38},{"date":"2024-11-26","close":97.74},{"date":"2024-11-27","close":97.87},{"date":"2024-11-29","close":98.4},{"date":"2024-12-02","close":99.21},{"date":"2024-12-03","close":100.01},{"date":"2024-12-04","close":100.24},{"date":"2024-12-05","close":100.01},{"date":"2024-12-06","close":100.93},{"date":"2024-12-09","close":98.78},{"date":"2024-12-10","close":100.33},{"date":"2024-12-11","close":101.97},{"date":"2024-12-12","close":102.16},{"date":"2024-12-13","close":100.94},{"date":"2024-12-16","close":101.33},{"date":"2024-12-17","close":100.57},{"date":"2024-12-18","close":97.7},{"date":"2024-12-19","close":97.43},{"date":"2024-12-20","close":97.96},{"date":"2024-12-23","close":98.24},{"date":"2024-12-24","close":99.17},{"date":"2024-12-26","close":99.04},{"date":"2024-12-27","close":98.16},{"date":"2024-12-30","close":97.13},{"date":"2024-12-31","close":96.81},{"date":"2025-01-02","close":97.28},{"date":"2025-01-03","close":97.88},{"date":"2025-01-06","close":98.94},{"date":"2025-01-07","close":97.84},{"date":"2025-01-08","close":97.26},{"date":"2025-01-10","close":95.81},{"date":"2025-01-13","close":95.85},{"date":"2025-01-14","close":95.53},{"date":"2025-01-15","close":97.1},{"date":"2025-01-16","close":96.55},{"date":"2025-01-17","close":97.39},{"date":"2025-01-21","close":98.27},{"date":"2025-01-22","close":99.25},{"date":"2025-01-23","close":99.51},{"date":"2025-01-24","close":100.41},{"date":"2025-01-27","close":100.93},{"date":"2025-01-28","close":101.42},{"date":"2025-01-29","close":101.87},{"date":"2025-01-30","close":101.97},{"date":"2025-01-31","close":102.38},{"date":"2025-02-03","close":102.6},{"date":"2025-02-04","close":103.52},{"date":"2025-02-05","close":102.52},{"date":"2025-02-06","close":102.96},{"date":"2025-02-07","close":102.74},{"date":"2025-02-10","close":103.2},{"date":"2025-02-11","close":103.37},{"date":"2025-02-12","close":103.48},{"date":"2025-02-13","close":104.67},{"date":"2025-02-14","close":105.31},{"date":"2025-02-18","close":104.82},{"date":"2025-02-19","close":104.94},{"date":"2025-02-20","close":104.45},{"date":"2025-02-21","close":103.02},{"date":"2025-02-24","close":103.22},{"date":"2025-02-25","close":101.69},{"date":"2025-02-26","close":101.51},{"date":"2025-02-27","close":100.53},{"date":"2025-02-28","close":102},{"date":"2025-03-03","close":100.98},{"date":"2025-03-04","close":100.18},{"date":"2025-03-05","close":101.47},{"date":"2025-03-06","close":99.65},{"date":"2025-03-07","close":100.29},{"date":"2025-03-10","close":97.79},{"date":"2025-03-11","close":96.35},{"date":"2025-03-12","close":96.83},{"date":"2025-03-13","close":94.84},{"date":"2025-03-14","close":96.58},{"date":"2025-03-17","close":97.27},{"date":"2025-03-18","close":95.91},{"date":"2025-03-19","close":97.05},{"date":"2025-03-20","close":96.84},{"date":"2025-03-21","close":97.6},{"date":"2025-03-24","close":98.69},{"date":"2025-03-25","close":99.94},{"date":"2025-03-26","close":99.09},{"date":"2025-03-27","close":98.65},{"date":"2025-03-28","close":95.74},{"date":"2025-03-31","close":96.45},{"date":"2025-04-01","close":96.51},{"date":"2025-04-02","close":96.85},{"date":"2025-04-03","close":92.53},{"date":"2025-04-04","close":87.23},{"date":"2025-04-07","close":87.35},{"date":"2025-04-08","close":86.13},{"date":"2025-04-09","close":93.74},{"date":"2025-04-10","close":90.5},{"date":"2025-04-11","close":91.27},{"date":"2025-04-14","close":91.88},{"date":"2025-04-15","close":92.11},{"date":"2025-04-16","close":89.63},{"date":"2025-04-17","close":90.21},{"date":"2025-04-21","close":88.18},{"date":"2025-04-22","close":90.48},{"date":"2025-04-23","close":91.93},{"date":"2025-04-24","close":93.77},{"date":"2025-04-25","close":94.36},{"date":"2025-04-28","close":94.72},{"date":"2025-04-29","close":95.41},{"date":"2025-04-30","close":95.44},{"date":"2025-05-01","close":95.93},{"date":"2025-05-02","close":97.42},{"date":"2025-05-05","close":97.65},{"date":"2025-05-06","close":97.63},{"date":"2025-05-07","close":97.45},{"date":"2025-05-08","close":97.68},{"date":"2025-05-09","close":97.18},{"date":"2025-05-12","close":99.2},{"date":"2025-05-13","close":100.17},{"date":"2025-05-14","close":100.69},{"date":"2025-05-15","close":101.09},{"date":"2025-05-16","close":101.78},{"date":"2025-05-19","close":101.88},{"date":"2025-05-20","close":101.63},{"date":"2025-05-21","close":100.87},{"date":"2025-05-22","close":100.65},{"date":"2025-05-23","close":100.19},{"date":"2025-05-27","close":101.82},{"date":"2025-05-28","close":101.8},{"date":"2025-05-29","close":100.98},{"date":"2025-05-30","close":101.4},{"date":"2025-06-02","close":101.9},{"date":"2025-06-03","close":101.61},{"date":"2025-06-04","close":102.26},{"date":"2025-06-05","close":102.4},{"date":"2025-06-06","close":103.71},{"date":"2025-06-09","close":103.41},{"date":"2025-06-10","close":104.72},{"date":"2025-06-11","close":104.48},{"date":"2025-06-12","close":103.63},{"date":"2025-06-13","close":102.58},{"date":"2025-06-16","close":104.34},{"date":"2025-06-17","close":103.42},{"date":"2025-06-18","close":103.47},{"date":"2025-06-20","close":102.84},{"date":"2025-06-23","close":103.89},{"date":"2025-06-24","close":105.23},{"date":"2025-06-25","close":105.21},{"date":"2025-06-26","close":106.43},{"date":"2025-06-27","close":107.68},{"date":"2025-06-30","close":108.53},{"date":"2025-07-01","close":107.76},{"date":"2025-07-02","close":107.45},{"date":"2025-07-03","close":108.04},{"date":"2025-07-07","close":107},{"date":"2025-07-08","close":106.78},{"date":"2025-07-09","close":107.06},{"date":"2025-07-10","close":106.7},{"date":"2025-07-11","close":106.01},{"date":"2025-07-14","close":107.05},{"date":"2025-07-15","close":105.99},{"date":"2025-07-16","close":106.31},{"date":"2025-07-17","close":106.68},{"date":"2025-07-18","close":106.19},{"date":"2025-07-21","close":107.61},{"date":"2025-07-22","close":107.86},{"date":"2025-07-23","close":108.45},{"date":"2025-07-24","close":108.63},{"date":"2025-07-25","close":107.62},{"date":"2025-07-28","close":107.04},{"date":"2025-07-29","close":106.12},{"date":"2025-07-30","close":106.45},{"date":"2025-07-31","close":107.41},{"date":"2025-08-01","close":106.12},{"date":"2025-08-04","close":108.16},{"date":"2025-08-05","close":107.32},{"date":"2025-08-06","close":107.73},{"date":"2025-08-07","close":107.27},{"date":"2025-08-08","close":107.63},{"date":"2025-08-11","close":108.18},{"date":"2025-08-12","close":110.25},{"date":"2025-08-13","close":111.11},{"date":"2025-08-14","close":111.2},{"date":"2025-08-15","close":111.48},{"date":"2025-08-18","close":110.8},{"date":"2025-08-19","close":110.18},{"date":"2025-08-20","close":109.85},{"date":"2025-08-21","close":109.73},{"date":"2025-08-22","close":111.31},{"date":"2025-08-25","close":111.49},{"date":"2025-08-26","close":111},{"date":"2025-08-27","close":111.19},{"date":"2025-08-28","close":111.61},{"date":"2025-08-29","close":111.39},{"date":"2025-09-02","close":111.2},{"date":"2025-09-03","close":113.06},{"date":"2025-09-04","close":114.08},{"date":"2025-09-05","close":114.69},{"date":"2025-09-08","close":114.82},{"date":"2025-09-09","close":115.47},{"date":"2025-09-10","close":114.62},{"date":"2025-09-11","close":116.38},{"date":"2025-09-12","close":117.35},{"date":"2025-09-15","close":119},{"date":"2025-09-16","close":118.52},{"date":"2025-09-17","close":118.83},{"date":"2025-09-18","close":118.92},{"date":"2025-09-19","close":119.41},{"date":"2025-09-22","close":118.58},{"date":"2025-09-23","close":118.41},{"date":"2025-09-24","close":117.43},{"date":"2025-09-25","close":117.03},{"date":"2025-09-26","close":118.17},{"date":"2025-09-29","close":118.55},{"date":"2025-09-30","close":118.37},{"date":"2025-10-01","close":116.71},{"date":"2025-10-02","close":116.45},{"date":"2025-10-03","close":116.39},{"date":"2025-10-06","close":116.51},{"date":"2025-10-07","close":116.06},{"date":"2025-10-08","close":115.58},{"date":"2025-10-09","close":114.92},{"date":"2025-10-10","close":112.8},{"date":"2025-10-13","close":113.84},{"date":"2025-10-14","close":114.59},{"date":"2025-10-15","close":115.4},{"date":"2025-10-16","close":114.17},{"date":"2025-10-17","close":114.94},{"date":"2025-10-20","close":116.24},{"date":"2025-10-21","close":116.65},{"date":"2025-10-22","close":115.64},{"date":"2025-10-23","close":115.25},{"date":"2025-10-24","close":115.55},{"date":"2025-10-27","close":117.16},{"date":"2025-10-28","close":116.58},{"date":"2025-10-29","close":116.29},{"date":"2025-10-30","close":114.32},{"date":"2025-10-31","close":114.81},{"date":"2025-11-03","close":113.59},{"date":"2025-11-04","close":112.81},{"date":"2025-11-05","close":113.42},{"date":"2025-11-06","close":112.4},{"date":"2025-11-07","close":112.11},{"date":"2025-11-10","close":113.28},{"date":"2025-11-11","close":114.2},{"date":"2025-11-12","close":113.54},{"date":"2025-11-13","close":111.93},{"date":"2025-11-14","close":111.33},{"date":"2025-11-17","close":111.18},{"date":"2025-11-18","close":111.81},{"date":"2025-11-19","close":111.19},{"date":"2025-11-20","close":109.97},{"date":"2025-11-21","close":111.9},{"date":"2025-11-24","close":113.01},{"date":"2025-11-25","close":114.3},{"date":"2025-11-26","close":114.46},{"date":"2025-11-28","close":115.39},{"date":"2025-12-01","close":114.85},{"date":"2025-12-02","close":115.23},{"date":"2025-12-03","close":115.13},{"date":"2025-12-04","close":115.79},{"date":"2025-12-05","close":117.13},{"date":"2025-12-08","close":116.26},{"date":"2025-12-09","close":116.39},{"date":"2025-12-10","close":117.07},{"date":"2025-12-11","close":116.81},{"date":"2025-12-12","close":116.55},{"date":"2025-12-15","close":116.57},{"date":"2025-12-16","close":116.65},{"date":"2025-12-17","close":115.81},{"date":"2025-12-18","close":116.47},{"date":"2025-12-19","close":116.52},{"date":"2025-12-22","close":116.66},{"date":"2025-12-23","close":117.39},{"date":"2025-12-24","close":118.09},{"date":"2025-12-26","close":117.97},{"date":"2025-12-29","close":117.89},{"date":"2025-12-30","close":118.29},{"date":"2025-12-31","close":117.72},{"date":"2026-01-02","close":116.9},{"date":"2026-01-05","close":117.75},{"date":"2026-01-06","close":117.33},{"date":"2026-01-07","close":117.09},{"date":"2026-01-08","close":117.48},{"date":"2026-01-09","close":117.91},{"date":"2026-01-12","close":117.55},{"date":"2026-01-13","close":116.89},{"date":"2026-01-14","close":116.64},{"date":"2026-01-15","close":116.21},{"date":"2026-01-16","close":115.17},{"date":"2026-01-20","close":113.47},{"date":"2026-01-21","close":114.63},{"date":"2026-01-22","close":116.25},{"date":"2026-01-23","close":116.96},{"date":"2026-01-26","close":117.77},{"date":"2026-01-27","close":116.9},{"date":"2026-01-28","close":116.75},{"date":"2026-01-29","close":119.79},{"date":"2026-01-30","close":120.08},{"date":"2026-02-02","close":119.67},{"date":"2026-02-03","close":117.74},{"date":"2026-02-04","close":116.8},{"date":"2026-02-05","close":116.21},{"date":"2026-02-06","close":115.76},{"date":"2026-02-09","close":116.88},{"date":"2026-02-10","close":117.58},{"date":"2026-02-11","close":116.74},{"date":"2026-02-12","close":114.64},{"date":"2026-02-13","close":114.58},{"date":"2026-02-17","close":114.4},{"date":"2026-02-18","close":114.59},{"date":"2026-02-19","close":115.14},{"date":"2026-02-20","close":116.8},{"date":"2026-02-23","close":115.36},{"date":"2026-02-24","close":116.16},{"date":"2026-02-25","close":116.5},{"date":"2026-02-26","close":116.72},{"date":"2026-02-27","close":118.05},{"date":"2026-03-02","close":117.87},{"date":"2026-03-03","close":117.96},{"date":"2026-03-04","close":118.79},{"date":"2026-03-05","close":118.44},{"date":"2026-03-06","close":117.46},{"date":"2026-03-09","close":117.56},{"date":"2026-03-10","close":117.38},{"date":"2026-03-11","close":117},{"date":"2026-03-12","close":115.27},{"date":"2026-03-13","close":114.45},{"date":"2026-03-16","close":115.33},{"date":"2026-03-17","close":115.37},{"date":"2026-03-18","close":113.66},{"date":"2026-03-19","close":113.14},{"date":"2026-03-20","close":112.23},{"date":"2026-03-23","close":112.71},{"date":"2026-03-24","close":111.13},{"date":"2026-03-25","close":111.44},{"date":"2026-03-26","close":108.81},{"date":"2026-03-27","close":107.04},{"date":"2026-03-30","close":107.96},{"date":"2026-03-31","close":110.86},{"date":"2026-04-01","close":111.24},{"date":"2026-04-02","close":111.7},{"date":"2026-04-06","close":111.76},{"date":"2026-04-07","close":111.82},{"date":"2026-04-08","close":113.81},{"date":"2026-04-09","close":114.27},{"date":"2026-04-10","close":113.95},{"date":"2026-04-13","close":114.82},{"date":"2026-04-14","close":116.56},{"date":"2026-04-15","close":117.36},{"date":"2026-04-16","close":118.83},{"date":"2026-04-17","close":119.1},{"date":"2026-04-20","close":118.75},{"date":"2026-04-21","close":117.16},{"date":"2026-04-22","close":117.88},{"date":"2026-04-23","close":117.39},{"date":"2026-04-24","close":115.54},{"date":"2026-04-27","close":115.81},{"date":"2026-04-28","close":115.75},{"date":"2026-04-29","close":115.29},{"date":"2026-04-30","close":116.51},{"date":"2026-05-01","close":116.72},{"date":"2026-05-04","close":116.1},{"date":"2026-05-05","close":115.63},{"date":"2026-05-06","close":117.35},{"date":"2026-05-07","close":117.38},{"date":"2026-05-08","close":116.94},{"date":"2026-05-11","close":115.58}]},{"ticker":"XLY","sector":"경기소비재","bucket":"섹터 ETF","character":"자동차, 온라인소비, 유통, 레저","strongMarket":"경기 회복, 소비심리 개선","weakMarket":"경기침체, 금리 부담","checkpoints":["소비지출","신용여건","고가소비"],"topHoldings":[],"explanation":"XLY는 미국 경기소비재 섹터를 대표하는 ETF로, 자동차, 온라인소비, 유통, 레저 업종 흐름을 한 번에 확인하기 좋습니다. 보통 경기 회복, 소비심리 개선 구간에서 상대 강도가 높아지고, 경기침체, 금리 부담 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 소비지출, 신용여건, 고가소비입니다.","latestDate":"2026-05-11","latestClose":119.37,"returns":{"5d":1.401630988786957,"1m":5.74,"3m":1.37,"6m":-0.34,"12m":17.95},"history":[{"date":"2024-07-25","close":90.295},{"date":"2024-07-26","close":91.305},{"date":"2024-07-29","close":92.83},{"date":"2024-07-30","close":92.315},{"date":"2024-07-31","close":93.745},{"date":"2024-08-01","close":91.445},{"date":"2024-08-02","close":88.08},{"date":"2024-08-05","close":85.59},{"date":"2024-08-06","close":86.535},{"date":"2024-08-07","close":85.025},{"date":"2024-08-08","close":86.88},{"date":"2024-08-09","close":87.17},{"date":"2024-08-12","close":86.825},{"date":"2024-08-13","close":89},{"date":"2024-08-14","close":88.525},{"date":"2024-08-15","close":91.35},{"date":"2024-08-16","close":91.565},{"date":"2024-08-19","close":92.69},{"date":"2024-08-20","close":92.605},{"date":"2024-08-21","close":93.775},{"date":"2024-08-22","close":92.155},{"date":"2024-08-23","close":93.935},{"date":"2024-08-26","close":93.205},{"date":"2024-08-27","close":92.96},{"date":"2024-08-28","close":92.06},{"date":"2024-08-29","close":92.17},{"date":"2024-08-30","close":93.56},{"date":"2024-09-03","close":92.275},{"date":"2024-09-04","close":92.515},{"date":"2024-09-05","close":93.565},{"date":"2024-09-06","close":91.2},{"date":"2024-09-09","close":92.53},{"date":"2024-09-10","close":93.59},{"date":"2024-09-11","close":94.525},{"date":"2024-09-12","close":95.59},{"date":"2024-09-13","close":96.24},{"date":"2024-09-16","close":96.075},{"date":"2024-09-17","close":96.565},{"date":"2024-09-18","close":96.375},{"date":"2024-09-19","close":98.57},{"date":"2024-09-20","close":98.345},{"date":"2024-09-23","close":99.335},{"date":"2024-09-24","close":100.205},{"date":"2024-09-25","close":99.845},{"date":"2024-09-26","close":100.27},{"date":"2024-09-27","close":100.42},{"date":"2024-09-30","close":100.185},{"date":"2024-10-01","close":99.78},{"date":"2024-10-02","close":98.935},{"date":"2024-10-03","close":97.79},{"date":"2024-10-04","close":99.085},{"date":"2024-10-07","close":97.545},{"date":"2024-10-08","close":98.495},{"date":"2024-10-09","close":99.2},{"date":"2024-10-10","close":98.71},{"date":"2024-10-11","close":98.29},{"date":"2024-10-14","close":98.72},{"date":"2024-10-15","close":98.935},{"date":"2024-10-16","close":99.455},{"date":"2024-10-17","close":99.365},{"date":"2024-10-18","close":99.755},{"date":"2024-10-21","close":98.98},{"date":"2024-10-22","close":98.58},{"date":"2024-10-23","close":97.03},{"date":"2024-10-24","close":100.09},{"date":"2024-10-25","close":100.405},{"date":"2024-10-28","close":100.64},{"date":"2024-10-29","close":100.115},{"date":"2024-10-30","close":99.975},{"date":"2024-10-31","close":98.445},{"date":"2024-11-01","close":100.045},{"date":"2024-11-04","close":99.7},{"date":"2024-11-05","close":101.465},{"date":"2024-11-06","close":104.71},{"date":"2024-11-07","close":106.055},{"date":"2024-11-08","close":107.56},{"date":"2024-11-11","close":109.73},{"date":"2024-11-12","close":108.265},{"date":"2024-11-13","close":109.19},{"date":"2024-11-14","close":107.64},{"date":"2024-11-15","close":106.72},{"date":"2024-11-18","close":107.705},{"date":"2024-11-19","close":107.785},{"date":"2024-11-20","close":107.31},{"date":"2024-11-21","close":107.5},{"date":"2024-11-22","close":109.05},{"date":"2024-11-25","close":110.165},{"date":"2024-11-26","close":110.565},{"date":"2024-11-27","close":110.02},{"date":"2024-11-29","close":111.15},{"date":"2024-12-02","close":112.12},{"date":"2024-12-03","close":112.035},{"date":"2024-12-04","close":113.075},{"date":"2024-12-05","close":114},{"date":"2024-12-06","close":116.4},{"date":"2024-12-09","close":116.03},{"date":"2024-12-10","close":116.22},{"date":"2024-12-11","close":118.26},{"date":"2024-12-12","close":117.28},{"date":"2024-12-13","close":117.745},{"date":"2024-12-16","close":119.34},{"date":"2024-12-17","close":119.715},{"date":"2024-12-18","close":114.32},{"date":"2024-12-19","close":114.165},{"date":"2024-12-20","close":114.455},{"date":"2024-12-23","close":114.585},{"date":"2024-12-24","close":117.235},{"date":"2024-12-26","close":116.8},{"date":"2024-12-27","close":114.87},{"date":"2024-12-30","close":113.025},{"date":"2024-12-31","close":112.175},{"date":"2025-01-02","close":110.7},{"date":"2025-01-03","close":112.94},{"date":"2025-01-06","close":113.385},{"date":"2025-01-07","close":111.19},{"date":"2025-01-08","close":111.505},{"date":"2025-01-10","close":110.41},{"date":"2025-01-13","close":111.035},{"date":"2025-01-14","close":110.82},{"date":"2025-01-15","close":113.64},{"date":"2025-01-16","close":113.025},{"date":"2025-01-17","close":114.61},{"date":"2025-01-21","close":115.45},{"date":"2025-01-22","close":115.015},{"date":"2025-01-23","close":115.71},{"date":"2025-01-24","close":115.005},{"date":"2025-01-27","close":115.66},{"date":"2025-01-28","close":115.8},{"date":"2025-01-29","close":115.47},{"date":"2025-01-30","close":116.6},{"date":"2025-01-31","close":116.085},{"date":"2025-02-03","close":114.55},{"date":"2025-02-04","close":115.9},{"date":"2025-02-05","close":114.585},{"date":"2025-02-06","close":115.04},{"date":"2025-02-07","close":112.79},{"date":"2025-02-10","close":113.175},{"date":"2025-02-11","close":111.89},{"date":"2025-02-12","close":111.87},{"date":"2025-02-13","close":113.55},{"date":"2025-02-14","close":113.5},{"date":"2025-02-18","close":113.185},{"date":"2025-02-19","close":113.12},{"date":"2025-02-20","close":112.145},{"date":"2025-02-21","close":109.195},{"date":"2025-02-24","close":108.785},{"date":"2025-02-25","close":108.215},{"date":"2025-02-26","close":107.77},{"date":"2025-02-27","close":106.215},{"date":"2025-02-28","close":107.98},{"date":"2025-03-03","close":105.99},{"date":"2025-03-04","close":104.12},{"date":"2025-03-05","close":105.705},{"date":"2025-03-06","close":103.025},{"date":"2025-03-07","close":102.835},{"date":"2025-03-10","close":99.165},{"date":"2025-03-11","close":98.195},{"date":"2025-03-12","close":98.765},{"date":"2025-03-13","close":96.3},{"date":"2025-03-14","close":98.35},{"date":"2025-03-17","close":98.505},{"date":"2025-03-18","close":96.75},{"date":"2025-03-19","close":98.605},{"date":"2025-03-20","close":98.37},{"date":"2025-03-21","close":98.725},{"date":"2025-03-24","close":102.145},{"date":"2025-03-25","close":102.96},{"date":"2025-03-26","close":101.615},{"date":"2025-03-27","close":101.68},{"date":"2025-03-28","close":98.52},{"date":"2025-03-31","close":98.73},{"date":"2025-04-01","close":99.76},{"date":"2025-04-02","close":101.655},{"date":"2025-04-03","close":95.515},{"date":"2025-04-04","close":91.395},{"date":"2025-04-07","close":90.315},{"date":"2025-04-08","close":88.17},{"date":"2025-04-09","close":97.77},{"date":"2025-04-10","close":93.95},{"date":"2025-04-11","close":94.86},{"date":"2025-04-14","close":95.135},{"date":"2025-04-15","close":94.45},{"date":"2025-04-16","close":92.12},{"date":"2025-04-17","close":92.7},{"date":"2025-04-21","close":90.225},{"date":"2025-04-22","close":93.08},{"date":"2025-04-23","close":95.16},{"date":"2025-04-24","close":97.055},{"date":"2025-04-25","close":98.8},{"date":"2025-04-28","close":98.835},{"date":"2025-04-29","close":99.535},{"date":"2025-04-30","close":98.63},{"date":"2025-05-01","close":99.175},{"date":"2025-05-02","close":100.715},{"date":"2025-05-05","close":99.645},{"date":"2025-05-06","close":98.775},{"date":"2025-05-07","close":99.545},{"date":"2025-05-08","close":100.72},{"date":"2025-05-09","close":101.205},{"date":"2025-05-12","close":106.235},{"date":"2025-05-13","close":107.64},{"date":"2025-05-14","close":108.055},{"date":"2025-05-15","close":107.815},{"date":"2025-05-16","close":108.835},{"date":"2025-05-19","close":108.58},{"date":"2025-05-20","close":108.015},{"date":"2025-05-21","close":105.825},{"date":"2025-05-22","close":106.28},{"date":"2025-05-23","close":105.325},{"date":"2025-05-27","close":108.435},{"date":"2025-05-28","close":107.44},{"date":"2025-05-29","close":107.485},{"date":"2025-05-30","close":106.9},{"date":"2025-06-02","close":107.15},{"date":"2025-06-03","close":107.72},{"date":"2025-06-04","close":107.435},{"date":"2025-06-05","close":104.725},{"date":"2025-06-06","close":106.085},{"date":"2025-06-09","close":106.935},{"date":"2025-06-10","close":108.215},{"date":"2025-06-11","close":107.36},{"date":"2025-06-12","close":106.855},{"date":"2025-06-13","close":105.87},{"date":"2025-06-16","close":107.01},{"date":"2025-06-17","close":105.165},{"date":"2025-06-18","close":105.215},{"date":"2025-06-20","close":105.34},{"date":"2025-06-23","close":107.2},{"date":"2025-06-24","close":107.795},{"date":"2025-06-25","close":106.525},{"date":"2025-06-26","close":107.505},{"date":"2025-06-27","close":109.295},{"date":"2025-06-30","close":108.665},{"date":"2025-07-01","close":109.13},{"date":"2025-07-02","close":110.005},{"date":"2025-07-03","close":110.605},{"date":"2025-07-07","close":109.2},{"date":"2025-07-08","close":108.83},{"date":"2025-07-09","close":109.475},{"date":"2025-07-10","close":110.685},{"date":"2025-07-11","close":110.715},{"date":"2025-07-14","close":111.125},{"date":"2025-07-15","close":109.535},{"date":"2025-07-16","close":109.735},{"date":"2025-07-17","close":110.11},{"date":"2025-07-18","close":111.085},{"date":"2025-07-21","close":111.61},{"date":"2025-07-22","close":112.74},{"date":"2025-07-23","close":113.275},{"date":"2025-07-24","close":111.4},{"date":"2025-07-25","close":112.435},{"date":"2025-07-28","close":113.09},{"date":"2025-07-29","close":112.31},{"date":"2025-07-30","close":111.6},{"date":"2025-07-31","close":110.715},{"date":"2025-08-01","close":108.045},{"date":"2025-08-04","close":109.315},{"date":"2025-08-05","close":109.455},{"date":"2025-08-06","close":111.73},{"date":"2025-08-07","close":111.695},{"date":"2025-08-08","close":111.89},{"date":"2025-08-11","close":112.18},{"date":"2025-08-12","close":113.37},{"date":"2025-08-13","close":114.925},{"date":"2025-08-14","close":114.795},{"date":"2025-08-15","close":114.52},{"date":"2025-08-18","close":114.98},{"date":"2025-08-19","close":114.925},{"date":"2025-08-20","close":113.79},{"date":"2025-08-21","close":113.115},{"date":"2025-08-22","close":116.55},{"date":"2025-08-25","close":116.315},{"date":"2025-08-26","close":116.85},{"date":"2025-08-27","close":116.875},{"date":"2025-08-28","close":117.075},{"date":"2025-08-29","close":115.87},{"date":"2025-09-02","close":115.005},{"date":"2025-09-03","close":115.47},{"date":"2025-09-04","close":117.58},{"date":"2025-09-05","close":117.555},{"date":"2025-09-08","close":118.01},{"date":"2025-09-09","close":117.845},{"date":"2025-09-10","close":116.435},{"date":"2025-09-11","close":118.7},{"date":"2025-09-12","close":119.315},{"date":"2025-09-15","close":120.35},{"date":"2025-09-16","close":121.09},{"date":"2025-09-17","close":120.785},{"date":"2025-09-18","close":120.24},{"date":"2025-09-19","close":120.695},{"date":"2025-09-22","close":120.09},{"date":"2025-09-23","close":118.96},{"date":"2025-09-24","close":119.8},{"date":"2025-09-25","close":118.11},{"date":"2025-09-26","close":119.855},{"date":"2025-09-29","close":120.38},{"date":"2025-09-30","close":119.82},{"date":"2025-10-01","close":120.57},{"date":"2025-10-02","close":119.7},{"date":"2025-10-03","close":118.93},{"date":"2025-10-06","close":119.95},{"date":"2025-10-07","close":117.85},{"date":"2025-10-08","close":118.2},{"date":"2025-10-09","close":117.61},{"date":"2025-10-10","close":114.375},{"date":"2025-10-13","close":116.93},{"date":"2025-10-14","close":117.175},{"date":"2025-10-15","close":117.345},{"date":"2025-10-16","close":116.21},{"date":"2025-10-17","close":117.21},{"date":"2025-10-20","close":118.14},{"date":"2025-10-21","close":119.585},{"date":"2025-10-22","close":118.65},{"date":"2025-10-23","close":119.185},{"date":"2025-10-24","close":118.83},{"date":"2025-10-27","close":120.54},{"date":"2025-10-28","close":120.57},{"date":"2025-10-29","close":119.575},{"date":"2025-10-30","close":116.875},{"date":"2025-10-31","close":119.965},{"date":"2025-11-03","close":121.09},{"date":"2025-11-04","close":119.08},{"date":"2025-11-05","close":120.53},{"date":"2025-11-06","close":117.745},{"date":"2025-11-07","close":117.93},{"date":"2025-11-10","close":119.48},{"date":"2025-11-11","close":119.775},{"date":"2025-11-12","close":118.97},{"date":"2025-11-13","close":116},{"date":"2025-11-14","close":115.445},{"date":"2025-11-17","close":114.36},{"date":"2025-11-18","close":112.25},{"date":"2025-11-19","close":112.255},{"date":"2025-11-20","close":110.58},{"date":"2025-11-21","close":112.75},{"date":"2025-11-24","close":114.255},{"date":"2025-11-25","close":116.7},{"date":"2025-11-26","close":117.5},{"date":"2025-11-28","close":118.23},{"date":"2025-12-01","close":118.3},{"date":"2025-12-02","close":118.22},{"date":"2025-12-03","close":119.495},{"date":"2025-12-04","close":119.07},{"date":"2025-12-05","close":119.73},{"date":"2025-12-08","close":117.99},{"date":"2025-12-09","close":117.98},{"date":"2025-12-10","close":119.71},{"date":"2025-12-11","close":120.18},{"date":"2025-12-12","close":120.7},{"date":"2025-12-15","close":121.73},{"date":"2025-12-16","close":121.93},{"date":"2025-12-17","close":120.52},{"date":"2025-12-18","close":122.34},{"date":"2025-12-19","close":121.85},{"date":"2025-12-22","close":122.34},{"date":"2025-12-23","close":122.17},{"date":"2025-12-24","close":122.59},{"date":"2025-12-26","close":122.05},{"date":"2025-12-29","close":120.85},{"date":"2025-12-30","close":120.36},{"date":"2025-12-31","close":119.41},{"date":"2026-01-02","close":118.35},{"date":"2026-01-05","close":120.3},{"date":"2026-01-06","close":121.07},{"date":"2026-01-07","close":120.9},{"date":"2026-01-08","close":122.92},{"date":"2026-01-09","close":124.41},{"date":"2026-01-12","close":124.52},{"date":"2026-01-13","close":124.21},{"date":"2026-01-14","close":122.25},{"date":"2026-01-15","close":122.7},{"date":"2026-01-16","close":122.3},{"date":"2026-01-20","close":119.12},{"date":"2026-01-21","close":121.4},{"date":"2026-01-22","close":122.62},{"date":"2026-01-23","close":123.13},{"date":"2026-01-26","close":122.32},{"date":"2026-01-27","close":122.69},{"date":"2026-01-28","close":121.77},{"date":"2026-01-29","close":121.19},{"date":"2026-01-30","close":121.17},{"date":"2026-02-02","close":121.97},{"date":"2026-02-03","close":120.99},{"date":"2026-02-04","close":120.1},{"date":"2026-02-05","close":117.51},{"date":"2026-02-06","close":117.99},{"date":"2026-02-09","close":117.55},{"date":"2026-02-10","close":118.33},{"date":"2026-02-11","close":117.76},{"date":"2026-02-12","close":116.13},{"date":"2026-02-13","close":116.18},{"date":"2026-02-17","close":116.04},{"date":"2026-02-18","close":117.02},{"date":"2026-02-19","close":116.24},{"date":"2026-02-20","close":117.45},{"date":"2026-02-23","close":114.99},{"date":"2026-02-24","close":116.74},{"date":"2026-02-25","close":117.09},{"date":"2026-02-26","close":117.05},{"date":"2026-02-27","close":116.86},{"date":"2026-03-02","close":115.42},{"date":"2026-03-03","close":114.36},{"date":"2026-03-04","close":116.39},{"date":"2026-03-05","close":116.55},{"date":"2026-03-06","close":114.44},{"date":"2026-03-09","close":114.59},{"date":"2026-03-10","close":114.44},{"date":"2026-03-11","close":114.14},{"date":"2026-03-12","close":111.52},{"date":"2026-03-13","close":110.86},{"date":"2026-03-16","close":112.2},{"date":"2026-03-17","close":113.18},{"date":"2026-03-18","close":110.57},{"date":"2026-03-19","close":109.7},{"date":"2026-03-20","close":107.74},{"date":"2026-03-23","close":110.12},{"date":"2026-03-24","close":109.68},{"date":"2026-03-25","close":110.73},{"date":"2026-03-26","close":108.83},{"date":"2026-03-27","close":105.68},{"date":"2026-03-30","close":105.66},{"date":"2026-03-31","close":108.98},{"date":"2026-04-01","close":109.8},{"date":"2026-04-02","close":108.15},{"date":"2026-04-06","close":109.04},{"date":"2026-04-07","close":107.77},{"date":"2026-04-08","close":110.82},{"date":"2026-04-09","close":112.74},{"date":"2026-04-10","close":112.89},{"date":"2026-04-13","close":113.92},{"date":"2026-04-14","close":116.44},{"date":"2026-04-15","close":118.18},{"date":"2026-04-16","close":117.63},{"date":"2026-04-17","close":120.41},{"date":"2026-04-20","close":119.87},{"date":"2026-04-21","close":118.97},{"date":"2026-04-22","close":118.93},{"date":"2026-04-23","close":117.74},{"date":"2026-04-24","close":118.69},{"date":"2026-04-27","close":117.84},{"date":"2026-04-28","close":117.01},{"date":"2026-04-29","close":116.84},{"date":"2026-04-30","close":118.35},{"date":"2026-05-01","close":118.63},{"date":"2026-05-04","close":117.72},{"date":"2026-05-05","close":118.07},{"date":"2026-05-06","close":119.87},{"date":"2026-05-07","close":119.88},{"date":"2026-05-08","close":120.2},{"date":"2026-05-11","close":119.37}]},{"ticker":"XLP","sector":"필수소비재","bucket":"섹터 ETF","character":"음식료, 생활용품, 유통","strongMarket":"침체·방어장","weakMarket":"강한 랠리장","checkpoints":["가격전가력","원가 부담"],"topHoldings":[],"explanation":"XLP는 미국 필수소비재 섹터를 대표하는 ETF로, 음식료, 생활용품, 유통 업종 흐름을 한 번에 확인하기 좋습니다. 보통 침체·방어장 구간에서 상대 강도가 높아지고, 강한 랠리장 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 가격전가력, 원가 부담입니다.","latestDate":"2026-05-11","latestClose":83.37,"returns":{"5d":-0.20349533157768937,"1m":1.21,"3m":-5.69,"6m":7.67,"12m":3.04},"history":[{"date":"2024-07-25","close":77.7},{"date":"2024-07-26","close":78.49},{"date":"2024-07-29","close":78.52},{"date":"2024-07-30","close":77.99},{"date":"2024-07-31","close":77.85},{"date":"2024-08-01","close":78.57},{"date":"2024-08-02","close":79.26},{"date":"2024-08-05","close":77.7},{"date":"2024-08-06","close":78.24},{"date":"2024-08-07","close":78.32},{"date":"2024-08-08","close":79.03},{"date":"2024-08-09","close":79.15},{"date":"2024-08-12","close":78.75},{"date":"2024-08-13","close":79.11},{"date":"2024-08-14","close":79.47},{"date":"2024-08-15","close":80.29},{"date":"2024-08-16","close":80.51},{"date":"2024-08-19","close":80.78},{"date":"2024-08-20","close":81.18},{"date":"2024-08-21","close":81.73},{"date":"2024-08-22","close":81.61},{"date":"2024-08-23","close":81.84},{"date":"2024-08-26","close":82.42},{"date":"2024-08-27","close":82.62},{"date":"2024-08-28","close":82.27},{"date":"2024-08-29","close":81.86},{"date":"2024-08-30","close":82.51},{"date":"2024-09-03","close":83.09},{"date":"2024-09-04","close":83.48},{"date":"2024-09-05","close":83.16},{"date":"2024-09-06","close":82.99},{"date":"2024-09-09","close":83.63},{"date":"2024-09-10","close":83.61},{"date":"2024-09-11","close":82.83},{"date":"2024-09-12","close":83.34},{"date":"2024-09-13","close":83.93},{"date":"2024-09-16","close":84.26},{"date":"2024-09-17","close":83.46},{"date":"2024-09-18","close":83.14},{"date":"2024-09-19","close":82.65},{"date":"2024-09-20","close":83.05},{"date":"2024-09-23","close":83.09},{"date":"2024-09-24","close":82.89},{"date":"2024-09-25","close":82.68},{"date":"2024-09-26","close":82.87},{"date":"2024-09-27","close":83.02},{"date":"2024-09-30","close":83},{"date":"2024-10-01","close":82.72},{"date":"2024-10-02","close":82.02},{"date":"2024-10-03","close":81.2},{"date":"2024-10-04","close":81.47},{"date":"2024-10-07","close":80.66},{"date":"2024-10-08","close":81.06},{"date":"2024-10-09","close":81.55},{"date":"2024-10-10","close":81.19},{"date":"2024-10-11","close":81.64},{"date":"2024-10-14","close":81.97},{"date":"2024-10-15","close":82.49},{"date":"2024-10-16","close":82.43},{"date":"2024-10-17","close":82.06},{"date":"2024-10-18","close":82.24},{"date":"2024-10-21","close":81.55},{"date":"2024-10-22","close":82.01},{"date":"2024-10-23","close":81.85},{"date":"2024-10-24","close":81.74},{"date":"2024-10-25","close":81.06},{"date":"2024-10-28","close":81.21},{"date":"2024-10-29","close":80.41},{"date":"2024-10-30","close":80.28},{"date":"2024-10-31","close":80.12},{"date":"2024-11-01","close":80.15},{"date":"2024-11-04","close":80.37},{"date":"2024-11-05","close":80.88},{"date":"2024-11-06","close":79.56},{"date":"2024-11-07","close":79.85},{"date":"2024-11-08","close":80.82},{"date":"2024-11-11","close":80.54},{"date":"2024-11-12","close":80.63},{"date":"2024-11-13","close":80.87},{"date":"2024-11-14","close":80.67},{"date":"2024-11-15","close":79.96},{"date":"2024-11-18","close":80.52},{"date":"2024-11-19","close":80.63},{"date":"2024-11-20","close":80.22},{"date":"2024-11-21","close":81.09},{"date":"2024-11-22","close":81.84},{"date":"2024-11-25","close":82.29},{"date":"2024-11-26","close":82.63},{"date":"2024-11-27","close":82.8},{"date":"2024-11-29","close":83.22},{"date":"2024-12-02","close":83.12},{"date":"2024-12-03","close":82.69},{"date":"2024-12-04","close":82.46},{"date":"2024-12-05","close":82.79},{"date":"2024-12-06","close":82.38},{"date":"2024-12-09","close":82.25},{"date":"2024-12-10","close":82.64},{"date":"2024-12-11","close":82.01},{"date":"2024-12-12","close":82.25},{"date":"2024-12-13","close":82.04},{"date":"2024-12-16","close":81.61},{"date":"2024-12-17","close":81.47},{"date":"2024-12-18","close":80.23},{"date":"2024-12-19","close":79.66},{"date":"2024-12-20","close":79.94},{"date":"2024-12-23","close":78.92},{"date":"2024-12-24","close":79.44},{"date":"2024-12-26","close":79.69},{"date":"2024-12-27","close":79.3},{"date":"2024-12-30","close":78.37},{"date":"2024-12-31","close":78.61},{"date":"2025-01-02","close":78.37},{"date":"2025-01-03","close":78.33},{"date":"2025-01-06","close":77.51},{"date":"2025-01-07","close":77.24},{"date":"2025-01-08","close":77.38},{"date":"2025-01-10","close":76.34},{"date":"2025-01-13","close":76.47},{"date":"2025-01-14","close":76.49},{"date":"2025-01-15","close":76.23},{"date":"2025-01-16","close":76.8},{"date":"2025-01-17","close":77.24},{"date":"2025-01-21","close":77.6},{"date":"2025-01-22","close":77.22},{"date":"2025-01-23","close":77.5},{"date":"2025-01-24","close":77.9},{"date":"2025-01-27","close":80.01},{"date":"2025-01-28","close":78.76},{"date":"2025-01-29","close":78.95},{"date":"2025-01-30","close":79.73},{"date":"2025-01-31","close":78.98},{"date":"2025-02-03","close":79.29},{"date":"2025-02-04","close":78.62},{"date":"2025-02-05","close":79.11},{"date":"2025-02-06","close":79.47},{"date":"2025-02-07","close":79.35},{"date":"2025-02-10","close":79.84},{"date":"2025-02-11","close":80.61},{"date":"2025-02-12","close":80.55},{"date":"2025-02-13","close":81.42},{"date":"2025-02-14","close":80.61},{"date":"2025-02-18","close":80.9},{"date":"2025-02-19","close":81.55},{"date":"2025-02-20","close":81.23},{"date":"2025-02-21","close":82.18},{"date":"2025-02-24","close":82.43},{"date":"2025-02-25","close":83.6},{"date":"2025-02-26","close":82},{"date":"2025-02-27","close":81.99},{"date":"2025-02-28","close":83.08},{"date":"2025-03-03","close":83.52},{"date":"2025-03-04","close":82.1},{"date":"2025-03-05","close":82.44},{"date":"2025-03-06","close":82.59},{"date":"2025-03-07","close":82.86},{"date":"2025-03-10","close":82.68},{"date":"2025-03-11","close":81.47},{"date":"2025-03-12","close":79.7},{"date":"2025-03-13","close":79.33},{"date":"2025-03-14","close":79.51},{"date":"2025-03-17","close":80.67},{"date":"2025-03-18","close":79.75},{"date":"2025-03-19","close":79.75},{"date":"2025-03-20","close":79.36},{"date":"2025-03-21","close":79.33},{"date":"2025-03-24","close":79.4},{"date":"2025-03-25","close":78.68},{"date":"2025-03-26","close":79.9},{"date":"2025-03-27","close":80.81},{"date":"2025-03-28","close":80.41},{"date":"2025-03-31","close":81.67},{"date":"2025-04-01","close":81.79},{"date":"2025-04-02","close":81.55},{"date":"2025-04-03","close":82.02},{"date":"2025-04-04","close":78.46},{"date":"2025-04-07","close":77.55},{"date":"2025-04-08","close":76.35},{"date":"2025-04-09","close":79.31},{"date":"2025-04-10","close":79.35},{"date":"2025-04-11","close":80.35},{"date":"2025-04-14","close":81.72},{"date":"2025-04-15","close":81.03},{"date":"2025-04-16","close":80.16},{"date":"2025-04-17","close":81.87},{"date":"2025-04-21","close":81.09},{"date":"2025-04-22","close":82.24},{"date":"2025-04-23","close":81.77},{"date":"2025-04-24","close":81.05},{"date":"2025-04-25","close":80.84},{"date":"2025-04-28","close":80.57},{"date":"2025-04-29","close":81.24},{"date":"2025-04-30","close":81.83},{"date":"2025-05-01","close":81.12},{"date":"2025-05-02","close":81.56},{"date":"2025-05-05","close":81.49},{"date":"2025-05-06","close":81.35},{"date":"2025-05-07","close":81.48},{"date":"2025-05-08","close":81.38},{"date":"2025-05-09","close":80.91},{"date":"2025-05-12","close":81.03},{"date":"2025-05-13","close":79.94},{"date":"2025-05-14","close":79.51},{"date":"2025-05-15","close":81.14},{"date":"2025-05-16","close":82.07},{"date":"2025-05-19","close":82.31},{"date":"2025-05-20","close":82.6},{"date":"2025-05-21","close":81.64},{"date":"2025-05-22","close":81.3},{"date":"2025-05-23","close":81.6},{"date":"2025-05-27","close":82.34},{"date":"2025-05-28","close":81.78},{"date":"2025-05-29","close":82.11},{"date":"2025-05-30","close":82.83},{"date":"2025-06-02","close":82.88},{"date":"2025-06-03","close":82.8},{"date":"2025-06-04","close":82.22},{"date":"2025-06-05","close":81.43},{"date":"2025-06-06","close":81.69},{"date":"2025-06-09","close":81.58},{"date":"2025-06-10","close":81.76},{"date":"2025-06-11","close":81.48},{"date":"2025-06-12","close":81.96},{"date":"2025-06-13","close":80.96},{"date":"2025-06-16","close":81.22},{"date":"2025-06-17","close":80.53},{"date":"2025-06-18","close":80.43},{"date":"2025-06-20","close":81.02},{"date":"2025-06-23","close":81.4},{"date":"2025-06-24","close":81.33},{"date":"2025-06-25","close":80.24},{"date":"2025-06-26","close":80.17},{"date":"2025-06-27","close":80.55},{"date":"2025-06-30","close":80.97},{"date":"2025-07-01","close":81.98},{"date":"2025-07-02","close":82.22},{"date":"2025-07-03","close":82.18},{"date":"2025-07-07","close":82.11},{"date":"2025-07-08","close":81.35},{"date":"2025-07-09","close":80.82},{"date":"2025-07-10","close":81.11},{"date":"2025-07-11","close":80.81},{"date":"2025-07-14","close":80.88},{"date":"2025-07-15","close":80.07},{"date":"2025-07-16","close":80.35},{"date":"2025-07-17","close":81.11},{"date":"2025-07-18","close":80.89},{"date":"2025-07-21","close":80.88},{"date":"2025-07-22","close":81.62},{"date":"2025-07-23","close":81.65},{"date":"2025-07-24","close":81.36},{"date":"2025-07-25","close":81.5},{"date":"2025-07-28","close":80.66},{"date":"2025-07-29","close":81.19},{"date":"2025-07-30","close":80.47},{"date":"2025-07-31","close":79.78},{"date":"2025-08-01","close":80.16},{"date":"2025-08-04","close":80.55},{"date":"2025-08-05","close":80.47},{"date":"2025-08-06","close":81.62},{"date":"2025-08-07","close":82.24},{"date":"2025-08-08","close":82.48},{"date":"2025-08-11","close":82.41},{"date":"2025-08-12","close":82.63},{"date":"2025-08-13","close":82.63},{"date":"2025-08-14","close":81.89},{"date":"2025-08-15","close":82.02},{"date":"2025-08-18","close":81.91},{"date":"2025-08-19","close":82.75},{"date":"2025-08-20","close":83.22},{"date":"2025-08-21","close":82.47},{"date":"2025-08-22","close":82.47},{"date":"2025-08-25","close":81.06},{"date":"2025-08-26","close":80.53},{"date":"2025-08-27","close":80.77},{"date":"2025-08-28","close":80.26},{"date":"2025-08-29","close":80.78},{"date":"2025-09-02","close":80.65},{"date":"2025-09-03","close":80.59},{"date":"2025-09-04","close":80.64},{"date":"2025-09-05","close":80.87},{"date":"2025-09-08","close":80.57},{"date":"2025-09-09","close":80.73},{"date":"2025-09-10","close":79.94},{"date":"2025-09-11","close":80.59},{"date":"2025-09-12","close":80.32},{"date":"2025-09-15","close":79.4},{"date":"2025-09-16","close":79.76},{"date":"2025-09-17","close":80.24},{"date":"2025-09-18","close":79.54},{"date":"2025-09-19","close":79.38},{"date":"2025-09-22","close":77.96},{"date":"2025-09-23","close":78.35},{"date":"2025-09-24","close":78.52},{"date":"2025-09-25","close":77.77},{"date":"2025-09-26","close":77.96},{"date":"2025-09-29","close":78.11},{"date":"2025-09-30","close":78.37},{"date":"2025-10-01","close":78.25},{"date":"2025-10-02","close":77.94},{"date":"2025-10-03","close":78.03},{"date":"2025-10-06","close":77.46},{"date":"2025-10-07","close":78.18},{"date":"2025-10-08","close":77.79},{"date":"2025-10-09","close":78.04},{"date":"2025-10-10","close":78.1},{"date":"2025-10-13","close":77.84},{"date":"2025-10-14","close":79.09},{"date":"2025-10-15","close":79.23},{"date":"2025-10-16","close":78.68},{"date":"2025-10-17","close":79.73},{"date":"2025-10-20","close":79.66},{"date":"2025-10-21","close":79.29},{"date":"2025-10-22","close":79.74},{"date":"2025-10-23","close":79.35},{"date":"2025-10-24","close":79.09},{"date":"2025-10-27","close":79.22},{"date":"2025-10-28","close":78.43},{"date":"2025-10-29","close":76.58},{"date":"2025-10-30","close":76.5},{"date":"2025-10-31","close":76.28},{"date":"2025-11-03","close":75.68},{"date":"2025-11-04","close":75.99},{"date":"2025-11-05","close":75.94},{"date":"2025-11-06","close":75.6},{"date":"2025-11-07","close":76.71},{"date":"2025-11-10","close":76.43},{"date":"2025-11-11","close":77.43},{"date":"2025-11-12","close":77.32},{"date":"2025-11-13","close":77.32},{"date":"2025-11-14","close":77.26},{"date":"2025-11-17","close":76.77},{"date":"2025-11-18","close":77.1},{"date":"2025-11-19","close":76.51},{"date":"2025-11-20","close":77.06},{"date":"2025-11-21","close":77.9},{"date":"2025-11-24","close":77},{"date":"2025-11-25","close":78.06},{"date":"2025-11-26","close":78.91},{"date":"2025-11-28","close":79.37},{"date":"2025-12-01","close":79.29},{"date":"2025-12-02","close":78.77},{"date":"2025-12-03","close":78.83},{"date":"2025-12-04","close":78.45},{"date":"2025-12-05","close":78.46},{"date":"2025-12-08","close":77.81},{"date":"2025-12-09","close":77.99},{"date":"2025-12-10","close":78.22},{"date":"2025-12-11","close":78.8},{"date":"2025-12-12","close":79.42},{"date":"2025-12-15","close":79.64},{"date":"2025-12-16","close":79.28},{"date":"2025-12-17","close":79.65},{"date":"2025-12-18","close":79.19},{"date":"2025-12-19","close":78.78},{"date":"2025-12-22","close":77.88},{"date":"2025-12-23","close":77.51},{"date":"2025-12-24","close":78.12},{"date":"2025-12-26","close":78.23},{"date":"2025-12-29","close":78.28},{"date":"2025-12-30","close":78.15},{"date":"2025-12-31","close":77.68},{"date":"2026-01-02","close":77.69},{"date":"2026-01-05","close":77.35},{"date":"2026-01-06","close":77.47},{"date":"2026-01-07","close":76.62},{"date":"2026-01-08","close":78.44},{"date":"2026-01-09","close":79.25},{"date":"2026-01-12","close":80.18},{"date":"2026-01-13","close":81.11},{"date":"2026-01-14","close":82.23},{"date":"2026-01-15","close":82.37},{"date":"2026-01-16","close":82.11},{"date":"2026-01-20","close":82.36},{"date":"2026-01-21","close":82.44},{"date":"2026-01-22","close":82.27},{"date":"2026-01-23","close":82.91},{"date":"2026-01-26","close":82.78},{"date":"2026-01-27","close":83.16},{"date":"2026-01-28","close":82.32},{"date":"2026-01-29","close":82.13},{"date":"2026-01-30","close":83.51},{"date":"2026-02-02","close":84.5},{"date":"2026-02-03","close":85.87},{"date":"2026-02-04","close":86.99},{"date":"2026-02-05","close":86.92},{"date":"2026-02-06","close":87.94},{"date":"2026-02-09","close":87.43},{"date":"2026-02-10","close":87.15},{"date":"2026-02-11","close":88.4},{"date":"2026-02-12","close":89.21},{"date":"2026-02-13","close":89.51},{"date":"2026-02-17","close":88.2},{"date":"2026-02-18","close":88.04},{"date":"2026-02-19","close":87.67},{"date":"2026-02-20","close":87.89},{"date":"2026-02-23","close":88.97},{"date":"2026-02-24","close":89.74},{"date":"2026-02-25","close":89.01},{"date":"2026-02-26","close":88.86},{"date":"2026-02-27","close":90.01},{"date":"2026-03-02","close":88.71},{"date":"2026-03-03","close":87.74},{"date":"2026-03-04","close":87.16},{"date":"2026-03-05","close":85.41},{"date":"2026-03-06","close":85.78},{"date":"2026-03-09","close":85.97},{"date":"2026-03-10","close":85.72},{"date":"2026-03-11","close":84.59},{"date":"2026-03-12","close":84.25},{"date":"2026-03-13","close":84.74},{"date":"2026-03-16","close":84.98},{"date":"2026-03-17","close":84.7},{"date":"2026-03-18","close":82.64},{"date":"2026-03-19","close":81.97},{"date":"2026-03-20","close":81.29},{"date":"2026-03-23","close":81.18},{"date":"2026-03-24","close":81.11},{"date":"2026-03-25","close":81.51},{"date":"2026-03-26","close":81.14},{"date":"2026-03-27","close":81.78},{"date":"2026-03-30","close":81.88},{"date":"2026-03-31","close":81.98},{"date":"2026-04-01","close":81.46},{"date":"2026-04-02","close":81.89},{"date":"2026-04-06","close":82.66},{"date":"2026-04-07","close":81.26},{"date":"2026-04-08","close":82.78},{"date":"2026-04-09","close":83.45},{"date":"2026-04-10","close":82.37},{"date":"2026-04-13","close":81.55},{"date":"2026-04-14","close":81.47},{"date":"2026-04-15","close":81.06},{"date":"2026-04-16","close":81.43},{"date":"2026-04-17","close":82.46},{"date":"2026-04-20","close":82.39},{"date":"2026-04-21","close":81.84},{"date":"2026-04-22","close":82.11},{"date":"2026-04-23","close":83.48},{"date":"2026-04-24","close":83.23},{"date":"2026-04-27","close":82.34},{"date":"2026-04-28","close":83.08},{"date":"2026-04-29","close":82.92},{"date":"2026-04-30","close":84.31},{"date":"2026-05-01","close":84.17},{"date":"2026-05-04","close":83.54},{"date":"2026-05-05","close":84.06},{"date":"2026-05-06","close":84.24},{"date":"2026-05-07","close":83.98},{"date":"2026-05-08","close":84.18},{"date":"2026-05-11","close":83.37}]},{"ticker":"XLE","sector":"에너지","bucket":"섹터 ETF","character":"정유, 탐사·생산, 메이저 오일","strongMarket":"유가 상승, 공급 타이트","weakMarket":"유가 급락, 경기 둔화","checkpoints":["WTI","OPEC+","배당·자사주"],"topHoldings":[],"explanation":"XLE는 미국 에너지 섹터를 대표하는 ETF로, 정유, 탐사·생산, 메이저 오일 업종 흐름을 한 번에 확인하기 좋습니다. 보통 유가 상승, 공급 타이트 구간에서 상대 강도가 높아지고, 유가 급락, 경기 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 WTI, OPEC+, 배당·자사주입니다.","latestDate":"2026-05-11","latestClose":57.17,"returns":{"5d":-3.738003030813266,"1m":0.4,"3m":3.98,"6m":24.92,"12m":38.71},"history":[{"date":"2024-07-25","close":45.95},{"date":"2024-07-26","close":46.095},{"date":"2024-07-29","close":45.7},{"date":"2024-07-30","close":46.41},{"date":"2024-07-31","close":46.605},{"date":"2024-08-01","close":45.37},{"date":"2024-08-02","close":44.2},{"date":"2024-08-05","close":43.225},{"date":"2024-08-06","close":43.49},{"date":"2024-08-07","close":43.665},{"date":"2024-08-08","close":44.605},{"date":"2024-08-09","close":44.705},{"date":"2024-08-12","close":44.925},{"date":"2024-08-13","close":44.49},{"date":"2024-08-14","close":44.75},{"date":"2024-08-15","close":45.285},{"date":"2024-08-16","close":45.235},{"date":"2024-08-19","close":45.54},{"date":"2024-08-20","close":44.34},{"date":"2024-08-21","close":44.415},{"date":"2024-08-22","close":44.53},{"date":"2024-08-23","close":45.195},{"date":"2024-08-26","close":45.6},{"date":"2024-08-27","close":45.175},{"date":"2024-08-28","close":44.885},{"date":"2024-08-29","close":45.47},{"date":"2024-08-30","close":45.64},{"date":"2024-09-03","close":44.505},{"date":"2024-09-04","close":43.89},{"date":"2024-09-05","close":43.55},{"date":"2024-09-06","close":43.005},{"date":"2024-09-09","close":43.315},{"date":"2024-09-10","close":42.57},{"date":"2024-09-11","close":42.175},{"date":"2024-09-12","close":42.555},{"date":"2024-09-13","close":42.795},{"date":"2024-09-16","close":43.285},{"date":"2024-09-17","close":43.87},{"date":"2024-09-18","close":43.955},{"date":"2024-09-19","close":44.48},{"date":"2024-09-20","close":44.38},{"date":"2024-09-23","close":44.56},{"date":"2024-09-24","close":44.45},{"date":"2024-09-25","close":43.58},{"date":"2024-09-26","close":42.725},{"date":"2024-09-27","close":43.595},{"date":"2024-09-30","close":43.9},{"date":"2024-10-01","close":44.9},{"date":"2024-10-02","close":45.36},{"date":"2024-10-03","close":46.16},{"date":"2024-10-04","close":46.59},{"date":"2024-10-07","close":46.755},{"date":"2024-10-08","close":45.535},{"date":"2024-10-09","close":45.81},{"date":"2024-10-10","close":46.12},{"date":"2024-10-11","close":46.405},{"date":"2024-10-14","close":46.385},{"date":"2024-10-15","close":44.89},{"date":"2024-10-16","close":45.105},{"date":"2024-10-17","close":45.32},{"date":"2024-10-18","close":45.17},{"date":"2024-10-21","close":45.035},{"date":"2024-10-22","close":45.14},{"date":"2024-10-23","close":44.905},{"date":"2024-10-24","close":44.9},{"date":"2024-10-25","close":44.885},{"date":"2024-10-28","close":44.6},{"date":"2024-10-29","close":43.92},{"date":"2024-10-30","close":44.02},{"date":"2024-10-31","close":44.295},{"date":"2024-11-01","close":44.015},{"date":"2024-11-04","close":44.785},{"date":"2024-11-05","close":45.085},{"date":"2024-11-06","close":46.78},{"date":"2024-11-07","close":46.565},{"date":"2024-11-08","close":46.875},{"date":"2024-11-11","close":47.14},{"date":"2024-11-12","close":46.89},{"date":"2024-11-13","close":47.255},{"date":"2024-11-14","close":47.435},{"date":"2024-11-15","close":47.365},{"date":"2024-11-18","close":47.995},{"date":"2024-11-19","close":47.69},{"date":"2024-11-20","close":48.17},{"date":"2024-11-21","close":48.56},{"date":"2024-11-22","close":48.635},{"date":"2024-11-25","close":47.675},{"date":"2024-11-26","close":47.61},{"date":"2024-11-27","close":47.56},{"date":"2024-11-29","close":47.765},{"date":"2024-12-02","close":47.26},{"date":"2024-12-03","close":47.255},{"date":"2024-12-04","close":46.115},{"date":"2024-12-05","close":46.295},{"date":"2024-12-06","close":45.51},{"date":"2024-12-09","close":45.435},{"date":"2024-12-10","close":45.125},{"date":"2024-12-11","close":45.2},{"date":"2024-12-12","close":44.835},{"date":"2024-12-13","close":44.61},{"date":"2024-12-16","close":43.63},{"date":"2024-12-17","close":43.305},{"date":"2024-12-18","close":42.025},{"date":"2024-12-19","close":41.66},{"date":"2024-12-20","close":42.07},{"date":"2024-12-23","close":41.965},{"date":"2024-12-24","close":42.32},{"date":"2024-12-26","close":42.285},{"date":"2024-12-27","close":42.28},{"date":"2024-12-30","close":42.275},{"date":"2024-12-31","close":42.83},{"date":"2025-01-02","close":43.33},{"date":"2025-01-03","close":43.735},{"date":"2025-01-06","close":43.535},{"date":"2025-01-07","close":43.97},{"date":"2025-01-08","close":44.015},{"date":"2025-01-10","close":44.195},{"date":"2025-01-13","close":45.125},{"date":"2025-01-14","close":45.61},{"date":"2025-01-15","close":46.285},{"date":"2025-01-16","close":46.62},{"date":"2025-01-17","close":46.98},{"date":"2025-01-21","close":46.74},{"date":"2025-01-22","close":45.89},{"date":"2025-01-23","close":46.1},{"date":"2025-01-24","close":45.655},{"date":"2025-01-27","close":45.18},{"date":"2025-01-28","close":44.75},{"date":"2025-01-29","close":44.85},{"date":"2025-01-30","close":45.08},{"date":"2025-01-31","close":43.82},{"date":"2025-02-03","close":44.095},{"date":"2025-02-04","close":45.02},{"date":"2025-02-05","close":45.115},{"date":"2025-02-06","close":44.285},{"date":"2025-02-07","close":44.28},{"date":"2025-02-10","close":45.255},{"date":"2025-02-11","close":45.62},{"date":"2025-02-12","close":44.52},{"date":"2025-02-13","close":44.855},{"date":"2025-02-14","close":45.035},{"date":"2025-02-18","close":45.65},{"date":"2025-02-19","close":46.01},{"date":"2025-02-20","close":46.43},{"date":"2025-02-21","close":45.465},{"date":"2025-02-24","close":45.475},{"date":"2025-02-25","close":44.82},{"date":"2025-02-26","close":44.565},{"date":"2025-02-27","close":44.805},{"date":"2025-02-28","close":45.5},{"date":"2025-03-03","close":43.91},{"date":"2025-03-04","close":43.485},{"date":"2025-03-05","close":42.85},{"date":"2025-03-06","close":42.98},{"date":"2025-03-07","close":43.715},{"date":"2025-03-10","close":44.04},{"date":"2025-03-11","close":43.69},{"date":"2025-03-12","close":43.89},{"date":"2025-03-13","close":43.59},{"date":"2025-03-14","close":44.88},{"date":"2025-03-17","close":45.595},{"date":"2025-03-18","close":45.67},{"date":"2025-03-19","close":46.415},{"date":"2025-03-20","close":46.585},{"date":"2025-03-21","close":46.26},{"date":"2025-03-24","close":46.425},{"date":"2025-03-25","close":46.615},{"date":"2025-03-26","close":46.89},{"date":"2025-03-27","close":46.435},{"date":"2025-03-28","close":46.215},{"date":"2025-03-31","close":46.725},{"date":"2025-04-01","close":47},{"date":"2025-04-02","close":47.065},{"date":"2025-04-03","close":43.37},{"date":"2025-04-04","close":39.38},{"date":"2025-04-07","close":39.125},{"date":"2025-04-08","close":38.22},{"date":"2025-04-09","close":41.18},{"date":"2025-04-10","close":38.49},{"date":"2025-04-11","close":39.445},{"date":"2025-04-14","close":39.585},{"date":"2025-04-15","close":39.525},{"date":"2025-04-16","close":39.85},{"date":"2025-04-17","close":40.75},{"date":"2025-04-21","close":39.685},{"date":"2025-04-22","close":40.695},{"date":"2025-04-23","close":40.62},{"date":"2025-04-24","close":41.27},{"date":"2025-04-25","close":41.195},{"date":"2025-04-28","close":41.485},{"date":"2025-04-29","close":41.365},{"date":"2025-04-30","close":40.25},{"date":"2025-05-01","close":40.4},{"date":"2025-05-02","close":40.99},{"date":"2025-05-05","close":40.25},{"date":"2025-05-06","close":40.26},{"date":"2025-05-07","close":40.275},{"date":"2025-05-08","close":40.805},{"date":"2025-05-09","close":41.215},{"date":"2025-05-12","close":42.29},{"date":"2025-05-13","close":42.885},{"date":"2025-05-14","close":42.625},{"date":"2025-05-15","close":42.805},{"date":"2025-05-16","close":42.74},{"date":"2025-05-19","close":42.185},{"date":"2025-05-20","close":41.795},{"date":"2025-05-21","close":41.025},{"date":"2025-05-22","close":40.865},{"date":"2025-05-23","close":40.995},{"date":"2025-05-27","close":41.35},{"date":"2025-05-28","close":40.825},{"date":"2025-05-29","close":41.13},{"date":"2025-05-30","close":40.765},{"date":"2025-06-02","close":41.3},{"date":"2025-06-03","close":41.79},{"date":"2025-06-04","close":40.975},{"date":"2025-06-05","close":40.935},{"date":"2025-06-06","close":41.705},{"date":"2025-06-09","close":41.785},{"date":"2025-06-10","close":42.53},{"date":"2025-06-11","close":43.145},{"date":"2025-06-12","close":43.295},{"date":"2025-06-13","close":44.05},{"date":"2025-06-16","close":43.92},{"date":"2025-06-17","close":44.33},{"date":"2025-06-18","close":44.04},{"date":"2025-06-20","close":44.49},{"date":"2025-06-23","close":43.015},{"date":"2025-06-24","close":42.455},{"date":"2025-06-25","close":42.27},{"date":"2025-06-26","close":42.875},{"date":"2025-06-27","close":42.65},{"date":"2025-06-30","close":42.405},{"date":"2025-07-01","close":42.73},{"date":"2025-07-02","close":43.465},{"date":"2025-07-03","close":43.515},{"date":"2025-07-07","close":43.095},{"date":"2025-07-08","close":44.255},{"date":"2025-07-09","close":44.03},{"date":"2025-07-10","close":44.365},{"date":"2025-07-11","close":44.565},{"date":"2025-07-14","close":44.075},{"date":"2025-07-15","close":43.44},{"date":"2025-07-16","close":43.065},{"date":"2025-07-17","close":43.33},{"date":"2025-07-18","close":42.98},{"date":"2025-07-21","close":42.535},{"date":"2025-07-22","close":42.735},{"date":"2025-07-23","close":43.405},{"date":"2025-07-24","close":43.715},{"date":"2025-07-25","close":43.55},{"date":"2025-07-28","close":44.045},{"date":"2025-07-29","close":44.475},{"date":"2025-07-30","close":43.84},{"date":"2025-07-31","close":43.605},{"date":"2025-08-01","close":42.795},{"date":"2025-08-04","close":42.7},{"date":"2025-08-05","close":42.755},{"date":"2025-08-06","close":42.36},{"date":"2025-08-07","close":42.195},{"date":"2025-08-08","close":42.465},{"date":"2025-08-11","close":42.125},{"date":"2025-08-12","close":42.33},{"date":"2025-08-13","close":42.82},{"date":"2025-08-14","close":42.78},{"date":"2025-08-15","close":42.78},{"date":"2025-08-18","close":42.525},{"date":"2025-08-19","close":42.54},{"date":"2025-08-20","close":42.895},{"date":"2025-08-21","close":43.19},{"date":"2025-08-22","close":44.07},{"date":"2025-08-25","close":44.185},{"date":"2025-08-26","close":44.115},{"date":"2025-08-27","close":44.61},{"date":"2025-08-28","close":44.95},{"date":"2025-08-29","close":45.195},{"date":"2025-09-02","close":45.26},{"date":"2025-09-03","close":44.245},{"date":"2025-09-04","close":44.54},{"date":"2025-09-05","close":43.68},{"date":"2025-09-08","close":43.58},{"date":"2025-09-09","close":43.79},{"date":"2025-09-10","close":44.555},{"date":"2025-09-11","close":44.565},{"date":"2025-09-12","close":44.3},{"date":"2025-09-15","close":44.15},{"date":"2025-09-16","close":44.89},{"date":"2025-09-17","close":44.995},{"date":"2025-09-18","close":44.855},{"date":"2025-09-19","close":44.26},{"date":"2025-09-22","close":43.835},{"date":"2025-09-23","close":44.59},{"date":"2025-09-24","close":45.17},{"date":"2025-09-25","close":45.575},{"date":"2025-09-26","close":45.995},{"date":"2025-09-29","close":45.15},{"date":"2025-09-30","close":44.67},{"date":"2025-10-01","close":44.67},{"date":"2025-10-02","close":44.22},{"date":"2025-10-03","close":44.455},{"date":"2025-10-06","close":44.675},{"date":"2025-10-07","close":44.745},{"date":"2025-10-08","close":44.485},{"date":"2025-10-09","close":43.88},{"date":"2025-10-10","close":42.61},{"date":"2025-10-13","close":43.19},{"date":"2025-10-14","close":43.185},{"date":"2025-10-15","close":43.16},{"date":"2025-10-16","close":42.64},{"date":"2025-10-17","close":42.99},{"date":"2025-10-20","close":43.445},{"date":"2025-10-21","close":43.345},{"date":"2025-10-22","close":43.9},{"date":"2025-10-23","close":44.485},{"date":"2025-10-24","close":44.035},{"date":"2025-10-27","close":44.14},{"date":"2025-10-28","close":43.68},{"date":"2025-10-29","close":44.005},{"date":"2025-10-30","close":43.745},{"date":"2025-10-31","close":44.065},{"date":"2025-11-03","close":44.07},{"date":"2025-11-04","close":43.595},{"date":"2025-11-05","close":43.71},{"date":"2025-11-06","close":44.135},{"date":"2025-11-07","close":44.77},{"date":"2025-11-10","close":45.175},{"date":"2025-11-11","close":45.765},{"date":"2025-11-12","close":45.125},{"date":"2025-11-13","close":45.24},{"date":"2025-11-14","close":46.01},{"date":"2025-11-17","close":45.17},{"date":"2025-11-18","close":45.53},{"date":"2025-11-19","close":44.94},{"date":"2025-11-20","close":44.43},{"date":"2025-11-21","close":44.71},{"date":"2025-11-24","close":44.585},{"date":"2025-11-25","close":44.305},{"date":"2025-11-26","close":44.64},{"date":"2025-11-28","close":45.225},{"date":"2025-12-01","close":45.66},{"date":"2025-12-02","close":45.07},{"date":"2025-12-03","close":45.915},{"date":"2025-12-04","close":46.11},{"date":"2025-12-05","close":45.92},{"date":"2025-12-08","close":45.42},{"date":"2025-12-09","close":45.7},{"date":"2025-12-10","close":46.18},{"date":"2025-12-11","close":45.96},{"date":"2025-12-12","close":45.51},{"date":"2025-12-15","close":45.19},{"date":"2025-12-16","close":43.81},{"date":"2025-12-17","close":44.78},{"date":"2025-12-18","close":44.13},{"date":"2025-12-19","close":44.13},{"date":"2025-12-22","close":44.21},{"date":"2025-12-23","close":44.5},{"date":"2025-12-24","close":44.37},{"date":"2025-12-26","close":44.2},{"date":"2025-12-29","close":44.62},{"date":"2025-12-30","close":44.96},{"date":"2025-12-31","close":44.71},{"date":"2026-01-02","close":45.65},{"date":"2026-01-05","close":46.89},{"date":"2026-01-06","close":45.64},{"date":"2026-01-07","close":45.13},{"date":"2026-01-08","close":46.55},{"date":"2026-01-09","close":46.67},{"date":"2026-01-12","close":46.34},{"date":"2026-01-13","close":47},{"date":"2026-01-14","close":48.06},{"date":"2026-01-15","close":47.61},{"date":"2026-01-16","close":47.69},{"date":"2026-01-20","close":47.6},{"date":"2026-01-21","close":48.75},{"date":"2026-01-22","close":48.91},{"date":"2026-01-23","close":49.19},{"date":"2026-01-26","close":49.22},{"date":"2026-01-27","close":49.67},{"date":"2026-01-28","close":50.05},{"date":"2026-01-29","close":50.51},{"date":"2026-01-30","close":51.05},{"date":"2026-02-02","close":50.05},{"date":"2026-02-03","close":51.67},{"date":"2026-02-04","close":52.83},{"date":"2026-02-05","close":52.21},{"date":"2026-02-06","close":53.25},{"date":"2026-02-09","close":53.64},{"date":"2026-02-10","close":53.58},{"date":"2026-02-11","close":54.98},{"date":"2026-02-12","close":53.98},{"date":"2026-02-13","close":54.35},{"date":"2026-02-17","close":53.75},{"date":"2026-02-18","close":54.78},{"date":"2026-02-19","close":55.18},{"date":"2026-02-20","close":54.88},{"date":"2026-02-23","close":55.15},{"date":"2026-02-24","close":55.1},{"date":"2026-02-25","close":54.87},{"date":"2026-02-26","close":55.05},{"date":"2026-02-27","close":55.92},{"date":"2026-03-02","close":57.04},{"date":"2026-03-03","close":56.52},{"date":"2026-03-04","close":56.19},{"date":"2026-03-05","close":56.48},{"date":"2026-03-06","close":56.57},{"date":"2026-03-09","close":56.32},{"date":"2026-03-10","close":55.6},{"date":"2026-03-11","close":56.98},{"date":"2026-03-12","close":57.51},{"date":"2026-03-13","close":57.7},{"date":"2026-03-16","close":57.9},{"date":"2026-03-17","close":58.51},{"date":"2026-03-18","close":58.43},{"date":"2026-03-19","close":59.36},{"date":"2026-03-20","close":59.31},{"date":"2026-03-23","close":59.63},{"date":"2026-03-24","close":60.84},{"date":"2026-03-25","close":60.57},{"date":"2026-03-26","close":61.52},{"date":"2026-03-27","close":62.56},{"date":"2026-03-30","close":61.96},{"date":"2026-03-31","close":61.26},{"date":"2026-04-01","close":58.97},{"date":"2026-04-02","close":59.25},{"date":"2026-04-06","close":59.68},{"date":"2026-04-07","close":60.16},{"date":"2026-04-08","close":58.05},{"date":"2026-04-09","close":57.33},{"date":"2026-04-10","close":56.94},{"date":"2026-04-13","close":57.11},{"date":"2026-04-14","close":55.95},{"date":"2026-04-15","close":55.76},{"date":"2026-04-16","close":56.58},{"date":"2026-04-17","close":55.02},{"date":"2026-04-20","close":55.07},{"date":"2026-04-21","close":55.87},{"date":"2026-04-22","close":56.54},{"date":"2026-04-23","close":56.98},{"date":"2026-04-24","close":56.87},{"date":"2026-04-27","close":56.77},{"date":"2026-04-28","close":57.71},{"date":"2026-04-29","close":59.03},{"date":"2026-04-30","close":59.65},{"date":"2026-05-01","close":58.85},{"date":"2026-05-04","close":59.39},{"date":"2026-05-05","close":59.45},{"date":"2026-05-06","close":57},{"date":"2026-05-07","close":55.95},{"date":"2026-05-08","close":55.7},{"date":"2026-05-11","close":57.17}]},{"ticker":"XLF","sector":"금융","bucket":"섹터 ETF","character":"은행, 보험, 자본시장","strongMarket":"장단기금리 정상화, 대출 성장","weakMarket":"신용불안, 경기침체","checkpoints":["금리","대손비용","자본시장 거래대금"],"topHoldings":[],"explanation":"XLF는 미국 금융 섹터를 대표하는 ETF로, 은행, 보험, 자본시장 업종 흐름을 한 번에 확인하기 좋습니다. 보통 장단기금리 정상화, 대출 성장 구간에서 상대 강도가 높아지고, 신용불안, 경기침체 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 금리, 대손비용, 자본시장 거래대금입니다.","latestDate":"2026-05-11","latestClose":51.18,"returns":{"5d":-0.7754943776657591,"1m":0.81,"3m":-2.96,"6m":-3.82,"12m":2.65},"history":[{"date":"2024-07-25","close":42.74},{"date":"2024-07-26","close":43.41},{"date":"2024-07-29","close":43.35},{"date":"2024-07-30","close":43.85},{"date":"2024-07-31","close":43.74},{"date":"2024-08-01","close":43.12},{"date":"2024-08-02","close":42.06},{"date":"2024-08-05","close":40.84},{"date":"2024-08-06","close":41.5},{"date":"2024-08-07","close":41.55},{"date":"2024-08-08","close":42.22},{"date":"2024-08-09","close":42.4},{"date":"2024-08-12","close":42.18},{"date":"2024-08-13","close":42.53},{"date":"2024-08-14","close":43.05},{"date":"2024-08-15","close":43.45},{"date":"2024-08-16","close":43.77},{"date":"2024-08-19","close":44.01},{"date":"2024-08-20","close":43.87},{"date":"2024-08-21","close":43.8},{"date":"2024-08-22","close":44.05},{"date":"2024-08-23","close":44.43},{"date":"2024-08-26","close":44.57},{"date":"2024-08-27","close":44.8},{"date":"2024-08-28","close":44.91},{"date":"2024-08-29","close":45.31},{"date":"2024-08-30","close":45.74},{"date":"2024-09-03","close":45.4},{"date":"2024-09-04","close":45.45},{"date":"2024-09-05","close":44.95},{"date":"2024-09-06","close":44.29},{"date":"2024-09-09","close":44.95},{"date":"2024-09-10","close":44.49},{"date":"2024-09-11","close":44.28},{"date":"2024-09-12","close":44.38},{"date":"2024-09-13","close":44.51},{"date":"2024-09-16","close":45.09},{"date":"2024-09-17","close":45.33},{"date":"2024-09-18","close":45.19},{"date":"2024-09-19","close":45.69},{"date":"2024-09-20","close":45.66},{"date":"2024-09-23","close":45.44},{"date":"2024-09-24","close":45.06},{"date":"2024-09-25","close":44.79},{"date":"2024-09-26","close":45.02},{"date":"2024-09-27","close":45.15},{"date":"2024-09-30","close":45.32},{"date":"2024-10-01","close":45.08},{"date":"2024-10-02","close":45.13},{"date":"2024-10-03","close":44.89},{"date":"2024-10-04","close":45.65},{"date":"2024-10-07","close":45.09},{"date":"2024-10-08","close":45.35},{"date":"2024-10-09","close":45.77},{"date":"2024-10-10","close":45.63},{"date":"2024-10-11","close":46.51},{"date":"2024-10-14","close":46.8},{"date":"2024-10-15","close":46.9},{"date":"2024-10-16","close":47.48},{"date":"2024-10-17","close":47.61},{"date":"2024-10-18","close":47.62},{"date":"2024-10-21","close":47.24},{"date":"2024-10-22","close":47.15},{"date":"2024-10-23","close":47.11},{"date":"2024-10-24","close":47.15},{"date":"2024-10-25","close":46.63},{"date":"2024-10-28","close":47.21},{"date":"2024-10-29","close":46.92},{"date":"2024-10-30","close":47.13},{"date":"2024-10-31","close":46.48},{"date":"2024-11-01","close":46.64},{"date":"2024-11-04","close":46.28},{"date":"2024-11-05","close":46.71},{"date":"2024-11-06","close":49.55},{"date":"2024-11-07","close":48.75},{"date":"2024-11-08","close":49.19},{"date":"2024-11-11","close":49.89},{"date":"2024-11-12","close":49.74},{"date":"2024-11-13","close":49.77},{"date":"2024-11-14","close":49.64},{"date":"2024-11-15","close":49.87},{"date":"2024-11-18","close":50.02},{"date":"2024-11-19","close":49.69},{"date":"2024-11-20","close":49.54},{"date":"2024-11-21","close":50.17},{"date":"2024-11-22","close":50.73},{"date":"2024-11-25","close":51.06},{"date":"2024-11-26","close":51.16},{"date":"2024-11-27","close":51.26},{"date":"2024-11-29","close":51.34},{"date":"2024-12-02","close":50.83},{"date":"2024-12-03","close":50.45},{"date":"2024-12-04","close":50.26},{"date":"2024-12-05","close":50.41},{"date":"2024-12-06","close":50.4},{"date":"2024-12-09","close":49.71},{"date":"2024-12-10","close":49.7},{"date":"2024-12-11","close":49.8},{"date":"2024-12-12","close":49.58},{"date":"2024-12-13","close":49.54},{"date":"2024-12-16","close":49.45},{"date":"2024-12-17","close":49.1},{"date":"2024-12-18","close":47.63},{"date":"2024-12-19","close":47.8},{"date":"2024-12-20","close":48.51},{"date":"2024-12-23","close":48.42},{"date":"2024-12-24","close":48.99},{"date":"2024-12-26","close":49.11},{"date":"2024-12-27","close":48.75},{"date":"2024-12-30","close":48.28},{"date":"2024-12-31","close":48.33},{"date":"2025-01-02","close":48.21},{"date":"2025-01-03","close":48.59},{"date":"2025-01-06","close":48.44},{"date":"2025-01-07","close":48.33},{"date":"2025-01-08","close":48.49},{"date":"2025-01-10","close":47.32},{"date":"2025-01-13","close":47.66},{"date":"2025-01-14","close":48.25},{"date":"2025-01-15","close":49.48},{"date":"2025-01-16","close":49.81},{"date":"2025-01-17","close":50.23},{"date":"2025-01-21","close":50.65},{"date":"2025-01-22","close":50.41},{"date":"2025-01-23","close":50.7},{"date":"2025-01-24","close":50.85},{"date":"2025-01-27","close":51.41},{"date":"2025-01-28","close":51.32},{"date":"2025-01-29","close":51.28},{"date":"2025-01-30","close":51.77},{"date":"2025-01-31","close":51.47},{"date":"2025-02-03","close":51.26},{"date":"2025-02-04","close":51.14},{"date":"2025-02-05","close":51.68},{"date":"2025-02-06","close":52.11},{"date":"2025-02-07","close":51.82},{"date":"2025-02-10","close":51.41},{"date":"2025-02-11","close":51.54},{"date":"2025-02-12","close":51.36},{"date":"2025-02-13","close":51.7},{"date":"2025-02-14","close":51.8},{"date":"2025-02-18","close":52.17},{"date":"2025-02-19","close":52.19},{"date":"2025-02-20","close":51.39},{"date":"2025-02-21","close":50.75},{"date":"2025-02-24","close":50.97},{"date":"2025-02-25","close":50.96},{"date":"2025-02-26","close":50.85},{"date":"2025-02-27","close":51.13},{"date":"2025-02-28","close":52.18},{"date":"2025-03-03","close":51.74},{"date":"2025-03-04","close":49.92},{"date":"2025-03-05","close":50.21},{"date":"2025-03-06","close":49.38},{"date":"2025-03-07","close":49.12},{"date":"2025-03-10","close":48.02},{"date":"2025-03-11","close":47.61},{"date":"2025-03-12","close":47.68},{"date":"2025-03-13","close":47.42},{"date":"2025-03-14","close":48.52},{"date":"2025-03-17","close":49.09},{"date":"2025-03-18","close":49.03},{"date":"2025-03-19","close":49.57},{"date":"2025-03-20","close":49.64},{"date":"2025-03-21","close":49.46},{"date":"2025-03-24","close":50.15},{"date":"2025-03-25","close":50.43},{"date":"2025-03-26","close":50.28},{"date":"2025-03-27","close":50.18},{"date":"2025-03-28","close":49.21},{"date":"2025-03-31","close":49.81},{"date":"2025-04-01","close":49.75},{"date":"2025-04-02","close":50.16},{"date":"2025-04-03","close":47.69},{"date":"2025-04-04","close":44.2},{"date":"2025-04-07","close":44.09},{"date":"2025-04-08","close":43.92},{"date":"2025-04-09","close":47.23},{"date":"2025-04-10","close":45.91},{"date":"2025-04-11","close":46.67},{"date":"2025-04-14","close":47.15},{"date":"2025-04-15","close":47.27},{"date":"2025-04-16","close":46.53},{"date":"2025-04-17","close":46.65},{"date":"2025-04-21","close":45.65},{"date":"2025-04-22","close":47.16},{"date":"2025-04-23","close":47.72},{"date":"2025-04-24","close":48.25},{"date":"2025-04-25","close":48.02},{"date":"2025-04-28","close":48.17},{"date":"2025-04-29","close":48.67},{"date":"2025-04-30","close":48.76},{"date":"2025-05-01","close":48.75},{"date":"2025-05-02","close":49.76},{"date":"2025-05-05","close":49.44},{"date":"2025-05-06","close":49.16},{"date":"2025-05-07","close":49.45},{"date":"2025-05-08","close":49.86},{"date":"2025-05-09","close":49.86},{"date":"2025-05-12","close":50.87},{"date":"2025-05-13","close":51.08},{"date":"2025-05-14","close":50.94},{"date":"2025-05-15","close":51.28},{"date":"2025-05-16","close":51.59},{"date":"2025-05-19","close":51.62},{"date":"2025-05-20","close":51.34},{"date":"2025-05-21","close":50.29},{"date":"2025-05-22","close":50.23},{"date":"2025-05-23","close":50.05},{"date":"2025-05-27","close":50.93},{"date":"2025-05-28","close":50.59},{"date":"2025-05-29","close":50.85},{"date":"2025-05-30","close":50.96},{"date":"2025-06-02","close":50.98},{"date":"2025-06-03","close":51.08},{"date":"2025-06-04","close":50.79},{"date":"2025-06-05","close":50.65},{"date":"2025-06-06","close":51.28},{"date":"2025-06-09","close":51},{"date":"2025-06-10","close":51.06},{"date":"2025-06-11","close":51},{"date":"2025-06-12","close":51},{"date":"2025-06-13","close":49.96},{"date":"2025-06-16","close":50.53},{"date":"2025-06-17","close":50.24},{"date":"2025-06-18","close":50.22},{"date":"2025-06-20","close":50.36},{"date":"2025-06-23","close":50.82},{"date":"2025-06-24","close":51.58},{"date":"2025-06-25","close":51.41},{"date":"2025-06-26","close":51.79},{"date":"2025-06-27","close":51.94},{"date":"2025-06-30","close":52.37},{"date":"2025-07-01","close":52.66},{"date":"2025-07-02","close":52.62},{"date":"2025-07-03","close":53.19},{"date":"2025-07-07","close":52.68},{"date":"2025-07-08","close":52.21},{"date":"2025-07-09","close":52.4},{"date":"2025-07-10","close":52.71},{"date":"2025-07-11","close":52.16},{"date":"2025-07-14","close":52.55},{"date":"2025-07-15","close":51.65},{"date":"2025-07-16","close":52.01},{"date":"2025-07-17","close":52.51},{"date":"2025-07-18","close":52.54},{"date":"2025-07-21","close":52.39},{"date":"2025-07-22","close":52.68},{"date":"2025-07-23","close":53.1},{"date":"2025-07-24","close":53.07},{"date":"2025-07-25","close":53.44},{"date":"2025-07-28","close":53.07},{"date":"2025-07-29","close":52.8},{"date":"2025-07-30","close":52.7},{"date":"2025-07-31","close":52.37},{"date":"2025-08-01","close":51.4},{"date":"2025-08-04","close":51.91},{"date":"2025-08-05","close":51.7},{"date":"2025-08-06","close":51.95},{"date":"2025-08-07","close":51.37},{"date":"2025-08-08","close":51.85},{"date":"2025-08-11","close":51.83},{"date":"2025-08-12","close":52.46},{"date":"2025-08-13","close":52.76},{"date":"2025-08-14","close":53.01},{"date":"2025-08-15","close":52.46},{"date":"2025-08-18","close":52.5},{"date":"2025-08-19","close":52.6},{"date":"2025-08-20","close":52.87},{"date":"2025-08-21","close":52.7},{"date":"2025-08-22","close":53.57},{"date":"2025-08-25","close":53.26},{"date":"2025-08-26","close":53.67},{"date":"2025-08-27","close":53.78},{"date":"2025-08-28","close":53.85},{"date":"2025-08-29","close":53.99},{"date":"2025-09-02","close":53.59},{"date":"2025-09-03","close":53.5},{"date":"2025-09-04","close":54.06},{"date":"2025-09-05","close":53.07},{"date":"2025-09-08","close":53.11},{"date":"2025-09-09","close":53.34},{"date":"2025-09-10","close":53.16},{"date":"2025-09-11","close":54.03},{"date":"2025-09-12","close":53.8},{"date":"2025-09-15","close":53.68},{"date":"2025-09-16","close":53.56},{"date":"2025-09-17","close":54.08},{"date":"2025-09-18","close":54.13},{"date":"2025-09-19","close":54.25},{"date":"2025-09-22","close":54},{"date":"2025-09-23","close":53.76},{"date":"2025-09-24","close":53.61},{"date":"2025-09-25","close":53.47},{"date":"2025-09-26","close":53.86},{"date":"2025-09-29","close":54.13},{"date":"2025-09-30","close":53.87},{"date":"2025-10-01","close":53.39},{"date":"2025-10-02","close":53.35},{"date":"2025-10-03","close":53.72},{"date":"2025-10-06","close":53.7},{"date":"2025-10-07","close":53.77},{"date":"2025-10-08","close":53.51},{"date":"2025-10-09","close":53.32},{"date":"2025-10-10","close":52.16},{"date":"2025-10-13","close":52.66},{"date":"2025-10-14","close":53.24},{"date":"2025-10-15","close":53.24},{"date":"2025-10-16","close":51.76},{"date":"2025-10-17","close":52.18},{"date":"2025-10-20","close":52.79},{"date":"2025-10-21","close":52.73},{"date":"2025-10-22","close":52.43},{"date":"2025-10-23","close":52.54},{"date":"2025-10-24","close":53.11},{"date":"2025-10-27","close":53.33},{"date":"2025-10-28","close":52.99},{"date":"2025-10-29","close":52.09},{"date":"2025-10-30","close":52.23},{"date":"2025-10-31","close":52.37},{"date":"2025-11-03","close":52.15},{"date":"2025-11-04","close":52.42},{"date":"2025-11-05","close":52.6},{"date":"2025-11-06","close":52.41},{"date":"2025-11-07","close":52.78},{"date":"2025-11-10","close":52.97},{"date":"2025-11-11","close":53.21},{"date":"2025-11-12","close":53.67},{"date":"2025-11-13","close":52.98},{"date":"2025-11-14","close":52.45},{"date":"2025-11-17","close":51.45},{"date":"2025-11-18","close":51.37},{"date":"2025-11-19","close":51.56},{"date":"2025-11-20","close":51.11},{"date":"2025-11-21","close":51.67},{"date":"2025-11-24","close":51.89},{"date":"2025-11-25","close":52.54},{"date":"2025-11-26","close":52.95},{"date":"2025-11-28","close":53.33},{"date":"2025-12-01","close":52.89},{"date":"2025-12-02","close":52.84},{"date":"2025-12-03","close":53.55},{"date":"2025-12-04","close":53.66},{"date":"2025-12-05","close":53.68},{"date":"2025-12-08","close":53.48},{"date":"2025-12-09","close":53.28},{"date":"2025-12-10","close":53.89},{"date":"2025-12-11","close":54.87},{"date":"2025-12-12","close":54.95},{"date":"2025-12-15","close":54.99},{"date":"2025-12-16","close":54.64},{"date":"2025-12-17","close":54.63},{"date":"2025-12-18","close":54.54},{"date":"2025-12-19","close":54.84},{"date":"2025-12-22","close":55.32},{"date":"2025-12-23","close":55.43},{"date":"2025-12-24","close":55.73},{"date":"2025-12-26","close":55.62},{"date":"2025-12-29","close":55.32},{"date":"2025-12-30","close":55.18},{"date":"2025-12-31","close":54.77},{"date":"2026-01-02","close":54.93},{"date":"2026-01-05","close":56.13},{"date":"2026-01-06","close":56.4},{"date":"2026-01-07","close":55.61},{"date":"2026-01-08","close":55.9},{"date":"2026-01-09","close":55.73},{"date":"2026-01-12","close":55.29},{"date":"2026-01-13","close":54.23},{"date":"2026-01-14","close":54.15},{"date":"2026-01-15","close":54.37},{"date":"2026-01-16","close":54.44},{"date":"2026-01-20","close":53.2},{"date":"2026-01-21","close":53.46},{"date":"2026-01-22","close":53.81},{"date":"2026-01-23","close":53.07},{"date":"2026-01-26","close":53.41},{"date":"2026-01-27","close":53},{"date":"2026-01-28","close":52.99},{"date":"2026-01-29","close":53.55},{"date":"2026-01-30","close":53.44},{"date":"2026-02-02","close":54.03},{"date":"2026-02-03","close":53.53},{"date":"2026-02-04","close":53.96},{"date":"2026-02-05","close":53.29},{"date":"2026-02-06","close":54.26},{"date":"2026-02-09","close":53.94},{"date":"2026-02-10","close":53.55},{"date":"2026-02-11","close":52.74},{"date":"2026-02-12","close":51.69},{"date":"2026-02-13","close":51.65},{"date":"2026-02-17","close":52.2},{"date":"2026-02-18","close":52.59},{"date":"2026-02-19","close":52.15},{"date":"2026-02-20","close":52.49},{"date":"2026-02-23","close":50.73},{"date":"2026-02-24","close":50.98},{"date":"2026-02-25","close":51.87},{"date":"2026-02-26","close":52.5},{"date":"2026-02-27","close":51.43},{"date":"2026-03-02","close":51.3},{"date":"2026-03-03","close":51.21},{"date":"2026-03-04","close":51.5},{"date":"2026-03-05","close":51.23},{"date":"2026-03-06","close":50.57},{"date":"2026-03-09","close":50.33},{"date":"2026-03-10","close":50.06},{"date":"2026-03-11","close":49.64},{"date":"2026-03-12","close":48.83},{"date":"2026-03-13","close":48.89},{"date":"2026-03-16","close":49.3},{"date":"2026-03-17","close":49.56},{"date":"2026-03-18","close":48.97},{"date":"2026-03-19","close":48.99},{"date":"2026-03-20","close":49.08},{"date":"2026-03-23","close":49.27},{"date":"2026-03-24","close":49.28},{"date":"2026-03-25","close":49.34},{"date":"2026-03-26","close":49.05},{"date":"2026-03-27","close":47.81},{"date":"2026-03-30","close":48.36},{"date":"2026-03-31","close":49.37},{"date":"2026-04-01","close":49.44},{"date":"2026-04-02","close":49.53},{"date":"2026-04-06","close":49.88},{"date":"2026-04-07","close":49.88},{"date":"2026-04-08","close":51.2},{"date":"2026-04-09","close":51.33},{"date":"2026-04-10","close":50.77},{"date":"2026-04-13","close":51.66},{"date":"2026-04-14","close":51.78},{"date":"2026-04-15","close":52.17},{"date":"2026-04-16","close":52.03},{"date":"2026-04-17","close":52.43},{"date":"2026-04-20","close":52.63},{"date":"2026-04-21","close":52.3},{"date":"2026-04-22","close":52.21},{"date":"2026-04-23","close":51.8},{"date":"2026-04-24","close":51.42},{"date":"2026-04-27","close":51.81},{"date":"2026-04-28","close":51.85},{"date":"2026-04-29","close":51.92},{"date":"2026-04-30","close":52.13},{"date":"2026-05-01","close":51.92},{"date":"2026-05-04","close":51.58},{"date":"2026-05-05","close":51.59},{"date":"2026-05-06","close":51.84},{"date":"2026-05-07","close":51.55},{"date":"2026-05-08","close":51.24},{"date":"2026-05-11","close":51.18}]},{"ticker":"XLV","sector":"헬스케어","bucket":"섹터 ETF","character":"제약, 의료기기, 보험","strongMarket":"변동성 장세, 방어장","weakMarket":"공격적 성장장","checkpoints":["신약","정책","의료비 추세"],"topHoldings":[],"explanation":"XLV는 미국 헬스케어 섹터를 대표하는 ETF로, 제약, 의료기기, 보험 업종 흐름을 한 번에 확인하기 좋습니다. 보통 변동성 장세, 방어장 구간에서 상대 강도가 높아지고, 공격적 성장장 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 신약, 정책, 의료비 추세입니다.","latestDate":"2026-05-11","latestClose":143.04,"returns":{"5d":-1.1676915636011869,"1m":-2.9,"3m":-8.45,"6m":-5.07,"12m":7.81},"history":[{"date":"2024-07-25","close":149.12},{"date":"2024-07-26","close":149.96},{"date":"2024-07-29","close":150.05},{"date":"2024-07-30","close":150.18},{"date":"2024-07-31","close":149.63},{"date":"2024-08-01","close":151.16},{"date":"2024-08-02","close":150.86},{"date":"2024-08-05","close":146.83},{"date":"2024-08-06","close":147.51},{"date":"2024-08-07","close":146.01},{"date":"2024-08-08","close":149.24},{"date":"2024-08-09","close":149.98},{"date":"2024-08-12","close":149.41},{"date":"2024-08-13","close":151.22},{"date":"2024-08-14","close":151.76},{"date":"2024-08-15","close":152.71},{"date":"2024-08-16","close":152.87},{"date":"2024-08-19","close":153.8},{"date":"2024-08-20","close":154.42},{"date":"2024-08-21","close":154.68},{"date":"2024-08-22","close":154.78},{"date":"2024-08-23","close":155.45},{"date":"2024-08-26","close":155.37},{"date":"2024-08-27","close":155.61},{"date":"2024-08-28","close":155.79},{"date":"2024-08-29","close":156.12},{"date":"2024-08-30","close":157.2},{"date":"2024-09-03","close":156.9},{"date":"2024-09-04","close":156.63},{"date":"2024-09-05","close":154.48},{"date":"2024-09-06","close":153.95},{"date":"2024-09-09","close":155.03},{"date":"2024-09-10","close":155.74},{"date":"2024-09-11","close":155.28},{"date":"2024-09-12","close":155.84},{"date":"2024-09-13","close":156.16},{"date":"2024-09-16","close":157.24},{"date":"2024-09-17","close":155.62},{"date":"2024-09-18","close":155.36},{"date":"2024-09-19","close":155.92},{"date":"2024-09-20","close":155.28},{"date":"2024-09-23","close":154.4},{"date":"2024-09-24","close":154.09},{"date":"2024-09-25","close":152.59},{"date":"2024-09-26","close":153.1},{"date":"2024-09-27","close":153.02},{"date":"2024-09-30","close":154.02},{"date":"2024-10-01","close":153.21},{"date":"2024-10-02","close":152.9},{"date":"2024-10-03","close":151.52},{"date":"2024-10-04","close":151.64},{"date":"2024-10-07","close":150.97},{"date":"2024-10-08","close":151.79},{"date":"2024-10-09","close":153.34},{"date":"2024-10-10","close":152.77},{"date":"2024-10-11","close":153.89},{"date":"2024-10-14","close":154.74},{"date":"2024-10-15","close":152.85},{"date":"2024-10-16","close":153.28},{"date":"2024-10-17","close":152.39},{"date":"2024-10-18","close":153.13},{"date":"2024-10-21","close":151.33},{"date":"2024-10-22","close":151.11},{"date":"2024-10-23","close":150.4},{"date":"2024-10-24","close":149.41},{"date":"2024-10-25","close":148.59},{"date":"2024-10-28","close":148.81},{"date":"2024-10-29","close":148.4},{"date":"2024-10-30","close":148.12},{"date":"2024-10-31","close":146.87},{"date":"2024-11-01","close":147.74},{"date":"2024-11-04","close":146.77},{"date":"2024-11-05","close":147.85},{"date":"2024-11-06","close":148.04},{"date":"2024-11-07","close":149.11},{"date":"2024-11-08","close":150.18},{"date":"2024-11-11","close":149.3},{"date":"2024-11-12","close":147.22},{"date":"2024-11-13","close":146.83},{"date":"2024-11-14","close":144.52},{"date":"2024-11-15","close":141.84},{"date":"2024-11-18","close":141.94},{"date":"2024-11-19","close":141.21},{"date":"2024-11-20","close":142.88},{"date":"2024-11-21","close":144.03},{"date":"2024-11-22","close":144.16},{"date":"2024-11-25","close":145.39},{"date":"2024-11-26","close":146.17},{"date":"2024-11-27","close":146.95},{"date":"2024-11-29","close":147.41},{"date":"2024-12-02","close":147.15},{"date":"2024-12-03","close":146.82},{"date":"2024-12-04","close":146.74},{"date":"2024-12-05","close":145.1},{"date":"2024-12-06","close":144.28},{"date":"2024-12-09","close":144.7},{"date":"2024-12-10","close":144.1},{"date":"2024-12-11","close":142.14},{"date":"2024-12-12","close":141.01},{"date":"2024-12-13","close":140.99},{"date":"2024-12-16","close":139.31},{"date":"2024-12-17","close":139.21},{"date":"2024-12-18","close":137.32},{"date":"2024-12-19","close":136.28},{"date":"2024-12-20","close":138},{"date":"2024-12-23","close":138.75},{"date":"2024-12-24","close":139.32},{"date":"2024-12-26","close":139.6},{"date":"2024-12-27","close":138.95},{"date":"2024-12-30","close":137.24},{"date":"2024-12-31","close":137.57},{"date":"2025-01-02","close":137.61},{"date":"2025-01-03","close":138.96},{"date":"2025-01-06","close":139.02},{"date":"2025-01-07","close":139.71},{"date":"2025-01-08","close":140.43},{"date":"2025-01-10","close":139.64},{"date":"2025-01-13","close":141.46},{"date":"2025-01-14","close":140},{"date":"2025-01-15","close":140.57},{"date":"2025-01-16","close":141.13},{"date":"2025-01-17","close":140.18},{"date":"2025-01-21","close":142.5},{"date":"2025-01-22","close":142.18},{"date":"2025-01-23","close":144.08},{"date":"2025-01-24","close":144.31},{"date":"2025-01-27","close":147.55},{"date":"2025-01-28","close":146.52},{"date":"2025-01-29","close":145.66},{"date":"2025-01-30","close":147.34},{"date":"2025-01-31","close":146.87},{"date":"2025-02-03","close":147.44},{"date":"2025-02-04","close":147.04},{"date":"2025-02-05","close":148.45},{"date":"2025-02-06","close":147.12},{"date":"2025-02-07","close":146.43},{"date":"2025-02-10","close":146.3},{"date":"2025-02-11","close":146.03},{"date":"2025-02-12","close":145.82},{"date":"2025-02-13","close":146.39},{"date":"2025-02-14","close":144.8},{"date":"2025-02-18","close":144.52},{"date":"2025-02-19","close":146.4},{"date":"2025-02-20","close":147.22},{"date":"2025-02-21","close":146.43},{"date":"2025-02-24","close":147.62},{"date":"2025-02-25","close":148.89},{"date":"2025-02-26","close":147.82},{"date":"2025-02-27","close":147.22},{"date":"2025-02-28","close":148.93},{"date":"2025-03-03","close":149.58},{"date":"2025-03-04","close":148.19},{"date":"2025-03-05","close":149.68},{"date":"2025-03-06","close":149.27},{"date":"2025-03-07","close":149.28},{"date":"2025-03-10","close":147.67},{"date":"2025-03-11","close":146.06},{"date":"2025-03-12","close":144.6},{"date":"2025-03-13","close":143.83},{"date":"2025-03-14","close":144.93},{"date":"2025-03-17","close":146.77},{"date":"2025-03-18","close":146.84},{"date":"2025-03-19","close":146.92},{"date":"2025-03-20","close":147.01},{"date":"2025-03-21","close":146.6},{"date":"2025-03-24","close":147.15},{"date":"2025-03-25","close":145.27},{"date":"2025-03-26","close":144.74},{"date":"2025-03-27","close":144.97},{"date":"2025-03-28","close":144.52},{"date":"2025-03-31","close":146.01},{"date":"2025-04-01","close":143.34},{"date":"2025-04-02","close":144.3},{"date":"2025-04-03","close":143.13},{"date":"2025-04-04","close":135.28},{"date":"2025-04-07","close":134.47},{"date":"2025-04-08","close":132.98},{"date":"2025-04-09","close":138.76},{"date":"2025-04-10","close":134.89},{"date":"2025-04-11","close":136.87},{"date":"2025-04-14","close":138.54},{"date":"2025-04-15","close":137.69},{"date":"2025-04-16","close":136.29},{"date":"2025-04-17","close":135.49},{"date":"2025-04-21","close":132.57},{"date":"2025-04-22","close":135.06},{"date":"2025-04-23","close":135.73},{"date":"2025-04-24","close":137.39},{"date":"2025-04-25","close":138.05},{"date":"2025-04-28","close":138.6},{"date":"2025-04-29","close":139.28},{"date":"2025-04-30","close":140.47},{"date":"2025-05-01","close":136.64},{"date":"2025-05-02","close":138.53},{"date":"2025-05-05","close":138.14},{"date":"2025-05-06","close":134.33},{"date":"2025-05-07","close":135.36},{"date":"2025-05-08","close":134.14},{"date":"2025-05-09","close":132.68},{"date":"2025-05-12","close":135.96},{"date":"2025-05-13","close":131.87},{"date":"2025-05-14","close":128.77},{"date":"2025-05-15","close":130.46},{"date":"2025-05-16","close":133.09},{"date":"2025-05-19","close":134.37},{"date":"2025-05-20","close":134.7},{"date":"2025-05-21","close":131.58},{"date":"2025-05-22","close":130.55},{"date":"2025-05-23","close":130.34},{"date":"2025-05-27","close":132.16},{"date":"2025-05-28","close":131.48},{"date":"2025-05-29","close":132.36},{"date":"2025-05-30","close":132.64},{"date":"2025-06-02","close":132.72},{"date":"2025-06-03","close":133.03},{"date":"2025-06-04","close":133.29},{"date":"2025-06-05","close":133.11},{"date":"2025-06-06","close":134.38},{"date":"2025-06-09","close":134.15},{"date":"2025-06-10","close":135.68},{"date":"2025-06-11","close":135.75},{"date":"2025-06-12","close":136.81},{"date":"2025-06-13","close":136.13},{"date":"2025-06-16","close":135.71},{"date":"2025-06-17","close":133.47},{"date":"2025-06-18","close":133.24},{"date":"2025-06-20","close":132.6},{"date":"2025-06-23","close":132.16},{"date":"2025-06-24","close":133.78},{"date":"2025-06-25","close":133.9},{"date":"2025-06-26","close":134.22},{"date":"2025-06-27","close":133.93},{"date":"2025-06-30","close":134.79},{"date":"2025-07-01","close":136.71},{"date":"2025-07-02","close":135.36},{"date":"2025-07-03","close":135.5},{"date":"2025-07-07","close":134.36},{"date":"2025-07-08","close":134.97},{"date":"2025-07-09","close":135.49},{"date":"2025-07-10","close":136.32},{"date":"2025-07-11","close":135.19},{"date":"2025-07-14","close":135.03},{"date":"2025-07-15","close":132.6},{"date":"2025-07-16","close":134.25},{"date":"2025-07-17","close":132.72},{"date":"2025-07-18","close":131.84},{"date":"2025-07-21","close":131.09},{"date":"2025-07-22","close":133.53},{"date":"2025-07-23","close":136.27},{"date":"2025-07-24","close":135.76},{"date":"2025-07-25","close":136.48},{"date":"2025-07-28","close":135.29},{"date":"2025-07-29","close":134.43},{"date":"2025-07-30","close":134.19},{"date":"2025-07-31","close":130.43},{"date":"2025-08-01","close":131.13},{"date":"2025-08-04","close":133.01},{"date":"2025-08-05","close":132.5},{"date":"2025-08-06","close":130.51},{"date":"2025-08-07","close":129.01},{"date":"2025-08-08","close":130.16},{"date":"2025-08-11","close":130.29},{"date":"2025-08-12","close":131.19},{"date":"2025-08-13","close":133.29},{"date":"2025-08-14","close":133.96},{"date":"2025-08-15","close":136.21},{"date":"2025-08-18","close":135.89},{"date":"2025-08-19","close":136.76},{"date":"2025-08-20","close":137.5},{"date":"2025-08-21","close":137.04},{"date":"2025-08-22","close":138.17},{"date":"2025-08-25","close":136.2},{"date":"2025-08-26","close":137.05},{"date":"2025-08-27","close":136.97},{"date":"2025-08-28","close":136.43},{"date":"2025-08-29","close":137.43},{"date":"2025-09-02","close":137.56},{"date":"2025-09-03","close":136.91},{"date":"2025-09-04","close":137.43},{"date":"2025-09-05","close":137.9},{"date":"2025-09-08","close":137.85},{"date":"2025-09-09","close":138.59},{"date":"2025-09-10","close":137.33},{"date":"2025-09-11","close":139.72},{"date":"2025-09-12","close":138.11},{"date":"2025-09-15","close":136.93},{"date":"2025-09-16","close":136.93},{"date":"2025-09-17","close":137.2},{"date":"2025-09-18","close":137.47},{"date":"2025-09-19","close":137.29},{"date":"2025-09-22","close":136.63},{"date":"2025-09-23","close":136.94},{"date":"2025-09-24","close":136.39},{"date":"2025-09-25","close":134.13},{"date":"2025-09-26","close":135.5},{"date":"2025-09-29","close":135.9},{"date":"2025-09-30","close":139.17},{"date":"2025-10-01","close":143.47},{"date":"2025-10-02","close":143.19},{"date":"2025-10-03","close":144.82},{"date":"2025-10-06","close":144.12},{"date":"2025-10-07","close":144.23},{"date":"2025-10-08","close":144.51},{"date":"2025-10-09","close":144.19},{"date":"2025-10-10","close":142.11},{"date":"2025-10-13","close":141.95},{"date":"2025-10-14","close":142.34},{"date":"2025-10-15","close":142.56},{"date":"2025-10-16","close":142.32},{"date":"2025-10-17","close":143.27},{"date":"2025-10-20","close":144.79},{"date":"2025-10-21","close":145.13},{"date":"2025-10-22","close":145.96},{"date":"2025-10-23","close":146.04},{"date":"2025-10-24","close":146.03},{"date":"2025-10-27","close":146.37},{"date":"2025-10-28","close":145.45},{"date":"2025-10-29","close":143.98},{"date":"2025-10-30","close":144.3},{"date":"2025-10-31","close":144.25},{"date":"2025-11-03","close":144.45},{"date":"2025-11-04","close":145.1},{"date":"2025-11-05","close":145.66},{"date":"2025-11-06","close":145.94},{"date":"2025-11-07","close":146.14},{"date":"2025-11-10","close":147.28},{"date":"2025-11-11","close":150.68},{"date":"2025-11-12","close":152.82},{"date":"2025-11-13","close":152.74},{"date":"2025-11-14","close":151.83},{"date":"2025-11-17","close":151.7},{"date":"2025-11-18","close":152.59},{"date":"2025-11-19","close":152.33},{"date":"2025-11-20","close":151.42},{"date":"2025-11-21","close":154.61},{"date":"2025-11-24","close":155.26},{"date":"2025-11-25","close":158.77},{"date":"2025-11-26","close":158.42},{"date":"2025-11-28","close":157.65},{"date":"2025-12-01","close":155.29},{"date":"2025-12-02","close":154.36},{"date":"2025-12-03","close":155.08},{"date":"2025-12-04","close":153.9},{"date":"2025-12-05","close":153.26},{"date":"2025-12-08","close":151.43},{"date":"2025-12-09","close":149.96},{"date":"2025-12-10","close":152.14},{"date":"2025-12-11","close":153.58},{"date":"2025-12-12","close":154.06},{"date":"2025-12-15","close":156.1},{"date":"2025-12-16","close":154.07},{"date":"2025-12-17","close":153.79},{"date":"2025-12-18","close":153.91},{"date":"2025-12-19","close":154.94},{"date":"2025-12-22","close":155.3},{"date":"2025-12-23","close":154.99},{"date":"2025-12-24","close":155.8},{"date":"2025-12-26","close":156.05},{"date":"2025-12-29","close":155.81},{"date":"2025-12-30","close":155.68},{"date":"2025-12-31","close":154.8},{"date":"2026-01-02","close":155.51},{"date":"2026-01-05","close":155.04},{"date":"2026-01-06","close":158.09},{"date":"2026-01-07","close":159.66},{"date":"2026-01-08","close":158.12},{"date":"2026-01-09","close":157.31},{"date":"2026-01-12","close":157.38},{"date":"2026-01-13","close":156.74},{"date":"2026-01-14","close":157.86},{"date":"2026-01-15","close":156.96},{"date":"2026-01-16","close":155.74},{"date":"2026-01-20","close":155.4},{"date":"2026-01-21","close":158.26},{"date":"2026-01-22","close":158.29},{"date":"2026-01-23","close":157.48},{"date":"2026-01-26","close":158.1},{"date":"2026-01-27","close":155.45},{"date":"2026-01-28","close":154.31},{"date":"2026-01-29","close":153.82},{"date":"2026-01-30","close":154.74},{"date":"2026-02-02","close":155.69},{"date":"2026-02-03","close":154.1},{"date":"2026-02-04","close":156.03},{"date":"2026-02-05","close":154.84},{"date":"2026-02-06","close":157.71},{"date":"2026-02-09","close":156.32},{"date":"2026-02-10","close":155.33},{"date":"2026-02-11","close":156.25},{"date":"2026-02-12","close":156},{"date":"2026-02-13","close":157.67},{"date":"2026-02-17","close":157.37},{"date":"2026-02-18","close":157.67},{"date":"2026-02-19","close":157.26},{"date":"2026-02-20","close":156.82},{"date":"2026-02-23","close":158.54},{"date":"2026-02-24","close":157.87},{"date":"2026-02-25","close":157.83},{"date":"2026-02-26","close":157.42},{"date":"2026-02-27","close":160.2},{"date":"2026-03-02","close":158.53},{"date":"2026-03-03","close":156.74},{"date":"2026-03-04","close":157.05},{"date":"2026-03-05","close":153.91},{"date":"2026-03-06","close":152.7},{"date":"2026-03-09","close":154.26},{"date":"2026-03-10","close":153.15},{"date":"2026-03-11","close":152.85},{"date":"2026-03-12","close":150.16},{"date":"2026-03-13","close":149.79},{"date":"2026-03-16","close":151.01},{"date":"2026-03-17","close":149.64},{"date":"2026-03-18","close":147.14},{"date":"2026-03-19","close":146.61},{"date":"2026-03-20","close":145.33},{"date":"2026-03-23","close":144.77},{"date":"2026-03-24","close":144.79},{"date":"2026-03-25","close":146.24},{"date":"2026-03-26","close":145.74},{"date":"2026-03-27","close":143.26},{"date":"2026-03-30","close":143.82},{"date":"2026-03-31","close":146.61},{"date":"2026-04-01","close":147.73},{"date":"2026-04-02","close":146.81},{"date":"2026-04-06","close":146.28},{"date":"2026-04-07","close":146.57},{"date":"2026-04-08","close":149.67},{"date":"2026-04-09","close":149.33},{"date":"2026-04-10","close":147.31},{"date":"2026-04-13","close":147.97},{"date":"2026-04-14","close":148.83},{"date":"2026-04-15","close":147.77},{"date":"2026-04-16","close":146.61},{"date":"2026-04-17","close":148.8},{"date":"2026-04-20","close":147.42},{"date":"2026-04-21","close":145.92},{"date":"2026-04-22","close":146.38},{"date":"2026-04-23","close":146.24},{"date":"2026-04-24","close":144.18},{"date":"2026-04-27","close":143.46},{"date":"2026-04-28","close":143.84},{"date":"2026-04-29","close":142.84},{"date":"2026-04-30","close":145.99},{"date":"2026-05-01","close":145.16},{"date":"2026-05-04","close":144.73},{"date":"2026-05-05","close":145.3},{"date":"2026-05-06","close":145.4},{"date":"2026-05-07","close":144.72},{"date":"2026-05-08","close":143.49},{"date":"2026-05-11","close":143.04}]},{"ticker":"XLI","sector":"산업재","bucket":"섹터 ETF","character":"기계, 운송, 항공우주, 방산","strongMarket":"설비투자 확대, 리쇼어링","weakMarket":"제조경기 둔화","checkpoints":["PMI","CAPEX","인프라 투자"],"topHoldings":[],"explanation":"XLI는 미국 산업재 섹터를 대표하는 ETF로, 기계, 운송, 항공우주, 방산 업종 흐름을 한 번에 확인하기 좋습니다. 보통 설비투자 확대, 리쇼어링 구간에서 상대 강도가 높아지고, 제조경기 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 PMI, CAPEX, 인프라 투자입니다.","latestDate":"2026-05-11","latestClose":175.04,"returns":{"5d":2.374546730611769,"1m":2.05,"3m":0.11,"6m":13.49,"12m":28.6},"history":[{"date":"2024-07-25","close":124.18},{"date":"2024-07-26","close":126.3},{"date":"2024-07-29","close":126.08},{"date":"2024-07-30","close":126.45},{"date":"2024-07-31","close":127.86},{"date":"2024-08-01","close":125.49},{"date":"2024-08-02","close":122.73},{"date":"2024-08-05","close":120.6},{"date":"2024-08-06","close":122.05},{"date":"2024-08-07","close":121.46},{"date":"2024-08-08","close":124.26},{"date":"2024-08-09","close":124.28},{"date":"2024-08-12","close":123.65},{"date":"2024-08-13","close":124.95},{"date":"2024-08-14","close":125.46},{"date":"2024-08-15","close":127.15},{"date":"2024-08-16","close":126.97},{"date":"2024-08-19","close":127.74},{"date":"2024-08-20","close":127.39},{"date":"2024-08-21","close":128.16},{"date":"2024-08-22","close":128},{"date":"2024-08-23","close":129.28},{"date":"2024-08-26","close":129.14},{"date":"2024-08-27","close":129.22},{"date":"2024-08-28","close":129.16},{"date":"2024-08-29","close":130.07},{"date":"2024-08-30","close":131.46},{"date":"2024-09-03","close":128.55},{"date":"2024-09-04","close":128.68},{"date":"2024-09-05","close":127.18},{"date":"2024-09-06","close":125.89},{"date":"2024-09-09","close":127.82},{"date":"2024-09-10","close":128.04},{"date":"2024-09-11","close":128.27},{"date":"2024-09-12","close":129.26},{"date":"2024-09-13","close":130.57},{"date":"2024-09-16","close":131.24},{"date":"2024-09-17","close":131.96},{"date":"2024-09-18","close":131.85},{"date":"2024-09-19","close":134.12},{"date":"2024-09-20","close":133.18},{"date":"2024-09-23","close":133.64},{"date":"2024-09-24","close":134.6},{"date":"2024-09-25","close":133.97},{"date":"2024-09-26","close":134.64},{"date":"2024-09-27","close":134.83},{"date":"2024-09-30","close":135.44},{"date":"2024-10-01","close":135.51},{"date":"2024-10-02","close":135.26},{"date":"2024-10-03","close":134.57},{"date":"2024-10-04","close":135.51},{"date":"2024-10-07","close":135.18},{"date":"2024-10-08","close":135.48},{"date":"2024-10-09","close":136.69},{"date":"2024-10-10","close":135.99},{"date":"2024-10-11","close":138.42},{"date":"2024-10-14","close":139.25},{"date":"2024-10-15","close":138.18},{"date":"2024-10-16","close":139.25},{"date":"2024-10-17","close":138.85},{"date":"2024-10-18","close":139.27},{"date":"2024-10-21","close":138.78},{"date":"2024-10-22","close":137.1},{"date":"2024-10-23","close":136.7},{"date":"2024-10-24","close":135.76},{"date":"2024-10-25","close":135.4},{"date":"2024-10-28","close":135.8},{"date":"2024-10-29","close":135.62},{"date":"2024-10-30","close":135.39},{"date":"2024-10-31","close":133.83},{"date":"2024-11-01","close":134.01},{"date":"2024-11-04","close":133.86},{"date":"2024-11-05","close":136.1},{"date":"2024-11-06","close":141.43},{"date":"2024-11-07","close":140.58},{"date":"2024-11-08","close":142.09},{"date":"2024-11-11","close":143.19},{"date":"2024-11-12","close":141.96},{"date":"2024-11-13","close":142.26},{"date":"2024-11-14","close":139.86},{"date":"2024-11-15","close":139.11},{"date":"2024-11-18","close":138.92},{"date":"2024-11-19","close":138.8},{"date":"2024-11-20","close":138.95},{"date":"2024-11-21","close":140.69},{"date":"2024-11-22","close":142.65},{"date":"2024-11-25","close":143.54},{"date":"2024-11-26","close":143.71},{"date":"2024-11-27","close":143.18},{"date":"2024-11-29","close":143.99},{"date":"2024-12-02","close":142.93},{"date":"2024-12-03","close":142.03},{"date":"2024-12-04","close":142.65},{"date":"2024-12-05","close":140.92},{"date":"2024-12-06","close":140.56},{"date":"2024-12-09","close":139.34},{"date":"2024-12-10","close":139},{"date":"2024-12-11","close":138.68},{"date":"2024-12-12","close":137.79},{"date":"2024-12-13","close":137.43},{"date":"2024-12-16","close":137.55},{"date":"2024-12-17","close":136.29},{"date":"2024-12-18","close":132.44},{"date":"2024-12-19","close":132.27},{"date":"2024-12-20","close":133.82},{"date":"2024-12-23","close":133.12},{"date":"2024-12-24","close":134.16},{"date":"2024-12-26","close":134.26},{"date":"2024-12-27","close":133.26},{"date":"2024-12-30","close":131.92},{"date":"2024-12-31","close":131.76},{"date":"2025-01-02","close":131.3},{"date":"2025-01-03","close":132.72},{"date":"2025-01-06","close":132.43},{"date":"2025-01-07","close":132.3},{"date":"2025-01-08","close":132.82},{"date":"2025-01-10","close":131.33},{"date":"2025-01-13","close":132.87},{"date":"2025-01-14","close":134.44},{"date":"2025-01-15","close":135.29},{"date":"2025-01-16","close":136.93},{"date":"2025-01-17","close":137.75},{"date":"2025-01-21","close":140.58},{"date":"2025-01-22","close":140.25},{"date":"2025-01-23","close":141.67},{"date":"2025-01-24","close":141.07},{"date":"2025-01-27","close":139.18},{"date":"2025-01-28","close":138.26},{"date":"2025-01-29","close":137.79},{"date":"2025-01-30","close":139.33},{"date":"2025-01-31","close":138.35},{"date":"2025-02-03","close":136.98},{"date":"2025-02-04","close":137.02},{"date":"2025-02-05","close":137.12},{"date":"2025-02-06","close":137.74},{"date":"2025-02-07","close":137.33},{"date":"2025-02-10","close":138.56},{"date":"2025-02-11","close":138.61},{"date":"2025-02-12","close":137.75},{"date":"2025-02-13","close":137.89},{"date":"2025-02-14","close":137.55},{"date":"2025-02-18","close":138.63},{"date":"2025-02-19","close":138.77},{"date":"2025-02-20","close":137.86},{"date":"2025-02-21","close":134.84},{"date":"2025-02-24","close":134.23},{"date":"2025-02-25","close":134.92},{"date":"2025-02-26","close":135},{"date":"2025-02-27","close":134.53},{"date":"2025-02-28","close":136.33},{"date":"2025-03-03","close":134.39},{"date":"2025-03-04","close":131.77},{"date":"2025-03-05","close":133.85},{"date":"2025-03-06","close":132.7},{"date":"2025-03-07","close":134.25},{"date":"2025-03-10","close":132.15},{"date":"2025-03-11","close":130.12},{"date":"2025-03-12","close":130.11},{"date":"2025-03-13","close":128.78},{"date":"2025-03-14","close":131.13},{"date":"2025-03-17","close":132.94},{"date":"2025-03-18","close":131.88},{"date":"2025-03-19","close":133.63},{"date":"2025-03-20","close":132.96},{"date":"2025-03-21","close":132.25},{"date":"2025-03-24","close":134.29},{"date":"2025-03-25","close":134.49},{"date":"2025-03-26","close":133.6},{"date":"2025-03-27","close":132.89},{"date":"2025-03-28","close":130.15},{"date":"2025-03-31","close":131.07},{"date":"2025-04-01","close":131.81},{"date":"2025-04-02","close":133.05},{"date":"2025-04-03","close":125.85},{"date":"2025-04-04","close":117.94},{"date":"2025-04-07","close":117.39},{"date":"2025-04-08","close":116.42},{"date":"2025-04-09","close":126.76},{"date":"2025-04-10","close":123.49},{"date":"2025-04-11","close":125.67},{"date":"2025-04-14","close":126.98},{"date":"2025-04-15","close":126.35},{"date":"2025-04-16","close":124.62},{"date":"2025-04-17","close":125.3},{"date":"2025-04-21","close":122.49},{"date":"2025-04-22","close":124.63},{"date":"2025-04-23","close":126.19},{"date":"2025-04-24","close":129.02},{"date":"2025-04-25","close":129.01},{"date":"2025-04-28","close":129.44},{"date":"2025-04-29","close":130.28},{"date":"2025-04-30","close":131.22},{"date":"2025-05-01","close":132.21},{"date":"2025-05-02","close":134.58},{"date":"2025-05-05","close":134.65},{"date":"2025-05-06","close":133.47},{"date":"2025-05-07","close":134.15},{"date":"2025-05-08","close":136},{"date":"2025-05-09","close":136.11},{"date":"2025-05-12","close":140.3},{"date":"2025-05-13","close":141.28},{"date":"2025-05-14","close":140.6},{"date":"2025-05-15","close":142.16},{"date":"2025-05-16","close":143.78},{"date":"2025-05-19","close":144.27},{"date":"2025-05-20","close":143.75},{"date":"2025-05-21","close":141.32},{"date":"2025-05-22","close":141.29},{"date":"2025-05-23","close":140.83},{"date":"2025-05-27","close":143.31},{"date":"2025-05-28","close":142.6},{"date":"2025-05-29","close":142.73},{"date":"2025-05-30","close":142.82},{"date":"2025-06-02","close":142.64},{"date":"2025-06-03","close":143.74},{"date":"2025-06-04","close":143.82},{"date":"2025-06-05","close":143.72},{"date":"2025-06-06","close":144.93},{"date":"2025-06-09","close":144.8},{"date":"2025-06-10","close":144.17},{"date":"2025-06-11","close":144.24},{"date":"2025-06-12","close":143.86},{"date":"2025-06-13","close":142.65},{"date":"2025-06-16","close":143.63},{"date":"2025-06-17","close":142.55},{"date":"2025-06-18","close":142.21},{"date":"2025-06-20","close":142.37},{"date":"2025-06-23","close":143.86},{"date":"2025-06-24","close":145.06},{"date":"2025-06-25","close":143.78},{"date":"2025-06-26","close":145.34},{"date":"2025-06-27","close":146.79},{"date":"2025-06-30","close":147.52},{"date":"2025-07-01","close":148.01},{"date":"2025-07-02","close":148.16},{"date":"2025-07-03","close":149.42},{"date":"2025-07-07","close":148.9},{"date":"2025-07-08","close":148.86},{"date":"2025-07-09","close":149.9},{"date":"2025-07-10","close":150.74},{"date":"2025-07-11","close":150.2},{"date":"2025-07-14","close":151.01},{"date":"2025-07-15","close":149.88},{"date":"2025-07-16","close":150.41},{"date":"2025-07-17","close":151.8},{"date":"2025-07-18","close":151.46},{"date":"2025-07-21","close":150.66},{"date":"2025-07-22","close":151.02},{"date":"2025-07-23","close":153.73},{"date":"2025-07-24","close":153.47},{"date":"2025-07-25","close":154.99},{"date":"2025-07-28","close":154.51},{"date":"2025-07-29","close":152.75},{"date":"2025-07-30","close":152},{"date":"2025-07-31","close":152.01},{"date":"2025-08-01","close":149.74},{"date":"2025-08-04","close":151.12},{"date":"2025-08-05","close":150.81},{"date":"2025-08-06","close":150.93},{"date":"2025-08-07","close":150.71},{"date":"2025-08-08","close":150.83},{"date":"2025-08-11","close":150.34},{"date":"2025-08-12","close":151.9},{"date":"2025-08-13","close":152.48},{"date":"2025-08-14","close":151.13},{"date":"2025-08-15","close":150.44},{"date":"2025-08-18","close":151.03},{"date":"2025-08-19","close":151.36},{"date":"2025-08-20","close":151.22},{"date":"2025-08-21","close":150.68},{"date":"2025-08-22","close":153.14},{"date":"2025-08-25","close":151.61},{"date":"2025-08-26","close":153.17},{"date":"2025-08-27","close":153.15},{"date":"2025-08-28","close":153.42},{"date":"2025-08-29","close":152.01},{"date":"2025-09-02","close":150.56},{"date":"2025-09-03","close":149.8},{"date":"2025-09-04","close":151.49},{"date":"2025-09-05","close":150.93},{"date":"2025-09-08","close":151.27},{"date":"2025-09-09","close":150.25},{"date":"2025-09-10","close":151.36},{"date":"2025-09-11","close":152.8},{"date":"2025-09-12","close":151.58},{"date":"2025-09-15","close":152.28},{"date":"2025-09-16","close":151.83},{"date":"2025-09-17","close":151.14},{"date":"2025-09-18","close":152.75},{"date":"2025-09-19","close":153.12},{"date":"2025-09-22","close":153},{"date":"2025-09-23","close":153.04},{"date":"2025-09-24","close":152.25},{"date":"2025-09-25","close":151.22},{"date":"2025-09-26","close":152.58},{"date":"2025-09-29","close":153.05},{"date":"2025-09-30","close":154.23},{"date":"2025-10-01","close":153.8},{"date":"2025-10-02","close":154.2},{"date":"2025-10-03","close":154.41},{"date":"2025-10-06","close":155.13},{"date":"2025-10-07","close":154.25},{"date":"2025-10-08","close":155.59},{"date":"2025-10-09","close":153.29},{"date":"2025-10-10","close":149.9},{"date":"2025-10-13","close":151.46},{"date":"2025-10-14","close":153.24},{"date":"2025-10-15","close":152.6},{"date":"2025-10-16","close":151.6},{"date":"2025-10-17","close":151.73},{"date":"2025-10-20","close":153.52},{"date":"2025-10-21","close":154.88},{"date":"2025-10-22","close":152.87},{"date":"2025-10-23","close":154.78},{"date":"2025-10-24","close":154.91},{"date":"2025-10-27","close":155.79},{"date":"2025-10-28","close":154.68},{"date":"2025-10-29","close":155.08},{"date":"2025-10-30","close":154.69},{"date":"2025-10-31","close":155.06},{"date":"2025-11-03","close":154.4},{"date":"2025-11-04","close":152.61},{"date":"2025-11-05","close":153.2},{"date":"2025-11-06","close":152.59},{"date":"2025-11-07","close":153.33},{"date":"2025-11-10","close":154.2},{"date":"2025-11-11","close":154.24},{"date":"2025-11-12","close":154.39},{"date":"2025-11-13","close":152},{"date":"2025-11-14","close":152.01},{"date":"2025-11-17","close":150.52},{"date":"2025-11-18","close":149.85},{"date":"2025-11-19","close":150.35},{"date":"2025-11-20","close":147.83},{"date":"2025-11-21","close":149.63},{"date":"2025-11-24","close":150},{"date":"2025-11-25","close":151.92},{"date":"2025-11-26","close":152.8},{"date":"2025-11-28","close":153.69},{"date":"2025-12-01","close":151.44},{"date":"2025-12-02","close":152.76},{"date":"2025-12-03","close":154.21},{"date":"2025-12-04","close":155.01},{"date":"2025-12-05","close":154.58},{"date":"2025-12-08","close":154.39},{"date":"2025-12-09","close":153.26},{"date":"2025-12-10","close":156.06},{"date":"2025-12-11","close":157.73},{"date":"2025-12-12","close":156.74},{"date":"2025-12-15","close":156.99},{"date":"2025-12-16","close":156.06},{"date":"2025-12-17","close":153.53},{"date":"2025-12-18","close":154.53},{"date":"2025-12-19","close":155.86},{"date":"2025-12-22","close":157.05},{"date":"2025-12-23","close":156.99},{"date":"2025-12-24","close":157.5},{"date":"2025-12-26","close":157.21},{"date":"2025-12-29","close":156.87},{"date":"2025-12-30","close":156.42},{"date":"2025-12-31","close":155.12},{"date":"2026-01-02","close":157.98},{"date":"2026-01-05","close":159.85},{"date":"2026-01-06","close":162.02},{"date":"2026-01-07","close":158.97},{"date":"2026-01-08","close":160.17},{"date":"2026-01-09","close":161.93},{"date":"2026-01-12","close":163.17},{"date":"2026-01-13","close":164.01},{"date":"2026-01-14","close":164.27},{"date":"2026-01-15","close":165.78},{"date":"2026-01-16","close":166.9},{"date":"2026-01-20","close":163.53},{"date":"2026-01-21","close":166.36},{"date":"2026-01-22","close":165.5},{"date":"2026-01-23","close":164.22},{"date":"2026-01-26","close":164.38},{"date":"2026-01-27","close":165.06},{"date":"2026-01-28","close":164.14},{"date":"2026-01-29","close":165.86},{"date":"2026-01-30","close":165.44},{"date":"2026-02-02","close":167.53},{"date":"2026-02-03","close":168.94},{"date":"2026-02-04","close":169.39},{"date":"2026-02-05","close":168.37},{"date":"2026-02-06","close":173.18},{"date":"2026-02-09","close":173.7},{"date":"2026-02-10","close":173.91},{"date":"2026-02-11","close":174.84},{"date":"2026-02-12","close":172.75},{"date":"2026-02-13","close":174.17},{"date":"2026-02-17","close":175.08},{"date":"2026-02-18","close":175.04},{"date":"2026-02-19","close":176.34},{"date":"2026-02-20","close":177.23},{"date":"2026-02-23","close":174.83},{"date":"2026-02-24","close":176.98},{"date":"2026-02-25","close":175.6},{"date":"2026-02-26","close":176.7},{"date":"2026-02-27","close":177.14},{"date":"2026-03-02","close":178.9},{"date":"2026-03-03","close":175.44},{"date":"2026-03-04","close":175.97},{"date":"2026-03-05","close":172.06},{"date":"2026-03-06","close":169.94},{"date":"2026-03-09","close":170.94},{"date":"2026-03-10","close":170.02},{"date":"2026-03-11","close":169.49},{"date":"2026-03-12","close":165.24},{"date":"2026-03-13","close":164.65},{"date":"2026-03-16","close":166.06},{"date":"2026-03-17","close":166.5},{"date":"2026-03-18","close":165.18},{"date":"2026-03-19","close":164.06},{"date":"2026-03-20","close":161.67},{"date":"2026-03-23","close":163.05},{"date":"2026-03-24","close":164},{"date":"2026-03-25","close":165.1},{"date":"2026-03-26","close":161.27},{"date":"2026-03-27","close":159.2},{"date":"2026-03-30","close":156.61},{"date":"2026-03-31","close":161.73},{"date":"2026-04-01","close":164.43},{"date":"2026-04-02","close":163.77},{"date":"2026-04-06","close":164.61},{"date":"2026-04-07","close":164.28},{"date":"2026-04-08","close":170.44},{"date":"2026-04-09","close":172.19},{"date":"2026-04-10","close":171.52},{"date":"2026-04-13","close":172.73},{"date":"2026-04-14","close":173.35},{"date":"2026-04-15","close":171.18},{"date":"2026-04-16","close":170.33},{"date":"2026-04-17","close":173.51},{"date":"2026-04-20","close":173.9},{"date":"2026-04-21","close":171.44},{"date":"2026-04-22","close":171.04},{"date":"2026-04-23","close":174.07},{"date":"2026-04-24","close":172.47},{"date":"2026-04-27","close":172.51},{"date":"2026-04-28","close":170.98},{"date":"2026-04-29","close":169.93},{"date":"2026-04-30","close":174.58},{"date":"2026-05-01","close":172.96},{"date":"2026-05-04","close":170.98},{"date":"2026-05-05","close":172.41},{"date":"2026-05-06","close":176.87},{"date":"2026-05-07","close":174},{"date":"2026-05-08","close":173.2},{"date":"2026-05-11","close":175.04}]},{"ticker":"XLK","sector":"정보기술","bucket":"섹터 ETF","character":"반도체, 소프트웨어, 하드웨어","strongMarket":"성장주 장세, AI 투자 확대","weakMarket":"금리 급등, 밸류 부담","checkpoints":["AI CAPEX","클라우드","반도체 업황"],"topHoldings":[],"explanation":"XLK는 미국 정보기술 섹터를 대표하는 ETF로, 반도체, 소프트웨어, 하드웨어 업종 흐름을 한 번에 확인하기 좋습니다. 보통 성장주 장세, AI 투자 확대 구간에서 상대 강도가 높아지고, 금리 급등, 밸류 부담 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 AI CAPEX, 클라우드, 반도체 업황입니다.","latestDate":"2026-05-11","latestClose":177.88,"returns":{"5d":9.768589941376108,"1m":24.72,"3m":24.42,"6m":21.42,"12m":63.49},"history":[{"date":"2024-07-25","close":106.785},{"date":"2024-07-26","close":108.14},{"date":"2024-07-29","close":107.66},{"date":"2024-07-30","close":104.955},{"date":"2024-07-31","close":109.4},{"date":"2024-08-01","close":105.32},{"date":"2024-08-02","close":102.36},{"date":"2024-08-05","close":98.95},{"date":"2024-08-06","close":100.295},{"date":"2024-08-07","close":98.67},{"date":"2024-08-08","close":102.355},{"date":"2024-08-09","close":102.815},{"date":"2024-08-12","close":103.655},{"date":"2024-08-13","close":106.84},{"date":"2024-08-14","close":107.425},{"date":"2024-08-15","close":110.515},{"date":"2024-08-16","close":110.7},{"date":"2024-08-19","close":112.525},{"date":"2024-08-20","close":112.13},{"date":"2024-08-21","close":112.79},{"date":"2024-08-22","close":110.195},{"date":"2024-08-23","close":111.98},{"date":"2024-08-26","close":110.575},{"date":"2024-08-27","close":111.245},{"date":"2024-08-28","close":109.71},{"date":"2024-08-29","close":108.72},{"date":"2024-08-30","close":110.165},{"date":"2024-09-03","close":105.105},{"date":"2024-09-04","close":104.835},{"date":"2024-09-05","close":104.675},{"date":"2024-09-06","close":101.96},{"date":"2024-09-09","close":103.63},{"date":"2024-09-10","close":105.18},{"date":"2024-09-11","close":108.77},{"date":"2024-09-12","close":109.67},{"date":"2024-09-13","close":110.22},{"date":"2024-09-16","close":109.8},{"date":"2024-09-17","close":109.585},{"date":"2024-09-18","close":108.585},{"date":"2024-09-19","close":111.81},{"date":"2024-09-20","close":111.265},{"date":"2024-09-23","close":111.045},{"date":"2024-09-24","close":111.805},{"date":"2024-09-25","close":112.125},{"date":"2024-09-26","close":113.61},{"date":"2024-09-27","close":112.55},{"date":"2024-09-30","close":112.88},{"date":"2024-10-01","close":110.13},{"date":"2024-10-02","close":110.945},{"date":"2024-10-03","close":111.405},{"date":"2024-10-04","close":112.645},{"date":"2024-10-07","close":111.87},{"date":"2024-10-08","close":113.96},{"date":"2024-10-09","close":115.235},{"date":"2024-10-10","close":115.205},{"date":"2024-10-11","close":115.405},{"date":"2024-10-14","close":116.91},{"date":"2024-10-15","close":114.34},{"date":"2024-10-16","close":114.695},{"date":"2024-10-17","close":115.045},{"date":"2024-10-18","close":115.455},{"date":"2024-10-21","close":115.995},{"date":"2024-10-22","close":115.875},{"date":"2024-10-23","close":114.215},{"date":"2024-10-24","close":114.55},{"date":"2024-10-25","close":115.145},{"date":"2024-10-28","close":115.11},{"date":"2024-10-29","close":116.66},{"date":"2024-10-30","close":114.805},{"date":"2024-10-31","close":111.12},{"date":"2024-11-01","close":111.955},{"date":"2024-11-04","close":111.87},{"date":"2024-11-05","close":113.445},{"date":"2024-11-06","close":116.675},{"date":"2024-11-07","close":118.71},{"date":"2024-11-08","close":118.58},{"date":"2024-11-11","close":117.925},{"date":"2024-11-12","close":118.075},{"date":"2024-11-13","close":117.665},{"date":"2024-11-14","close":117.265},{"date":"2024-11-15","close":114.355},{"date":"2024-11-18","close":114.725},{"date":"2024-11-19","close":115.665},{"date":"2024-11-20","close":115.565},{"date":"2024-11-21","close":116.74},{"date":"2024-11-22","close":116.8},{"date":"2024-11-25","close":116.795},{"date":"2024-11-26","close":117.38},{"date":"2024-11-27","close":115.79},{"date":"2024-11-29","close":116.865},{"date":"2024-12-02","close":117.975},{"date":"2024-12-03","close":118.4},{"date":"2024-12-04","close":120.565},{"date":"2024-12-05","close":119.955},{"date":"2024-12-06","close":120.42},{"date":"2024-12-09","close":119.635},{"date":"2024-12-10","close":117.975},{"date":"2024-12-11","close":119.685},{"date":"2024-12-12","close":119.015},{"date":"2024-12-13","close":119.525},{"date":"2024-12-16","close":120.72},{"date":"2024-12-17","close":119.99},{"date":"2024-12-18","close":116.12},{"date":"2024-12-19","close":116.245},{"date":"2024-12-20","close":117.98},{"date":"2024-12-23","close":119.035},{"date":"2024-12-24","close":120.265},{"date":"2024-12-26","close":120.345},{"date":"2024-12-27","close":118.745},{"date":"2024-12-30","close":117.235},{"date":"2024-12-31","close":116.26},{"date":"2025-01-02","close":115.985},{"date":"2025-01-03","close":117.875},{"date":"2025-01-06","close":119.375},{"date":"2025-01-07","close":116.98},{"date":"2025-01-08","close":116.94},{"date":"2025-01-10","close":114.39},{"date":"2025-01-13","close":113.58},{"date":"2025-01-14","close":113.88},{"date":"2025-01-15","close":116.145},{"date":"2025-01-16","close":115.25},{"date":"2025-01-17","close":117.055},{"date":"2025-01-21","close":118.03},{"date":"2025-01-22","close":120.695},{"date":"2025-01-23","close":120.91},{"date":"2025-01-24","close":119.65},{"date":"2025-01-27","close":113.785},{"date":"2025-01-28","close":116.82},{"date":"2025-01-29","close":115.87},{"date":"2025-01-30","close":116.085},{"date":"2025-01-31","close":115.405},{"date":"2025-02-03","close":113.85},{"date":"2025-02-04","close":115.49},{"date":"2025-02-05","close":117.095},{"date":"2025-02-06","close":117.415},{"date":"2025-02-07","close":116.41},{"date":"2025-02-10","close":118.11},{"date":"2025-02-11","close":118.165},{"date":"2025-02-12","close":117.91},{"date":"2025-02-13","close":119.58},{"date":"2025-02-14","close":119.985},{"date":"2025-02-18","close":121.08},{"date":"2025-02-19","close":121.09},{"date":"2025-02-20","close":120.705},{"date":"2025-02-21","close":117.435},{"date":"2025-02-24","close":115.755},{"date":"2025-02-25","close":114.255},{"date":"2025-02-26","close":115.5},{"date":"2025-02-27","close":111.295},{"date":"2025-02-28","close":112.765},{"date":"2025-03-03","close":109.335},{"date":"2025-03-04","close":109.25},{"date":"2025-03-05","close":110.785},{"date":"2025-03-06","close":107.71},{"date":"2025-03-07","close":109.27},{"date":"2025-03-10","close":104.625},{"date":"2025-03-11","close":104.2},{"date":"2025-03-12","close":105.84},{"date":"2025-03-13","close":103.83},{"date":"2025-03-14","close":106.97},{"date":"2025-03-17","close":107.715},{"date":"2025-03-18","close":106.075},{"date":"2025-03-19","close":107.455},{"date":"2025-03-20","close":106.69},{"date":"2025-03-21","close":106.98},{"date":"2025-03-24","close":108.815},{"date":"2025-03-25","close":109.175},{"date":"2025-03-26","close":106.74},{"date":"2025-03-27","close":105.755},{"date":"2025-03-28","close":103.19},{"date":"2025-03-31","close":103.24},{"date":"2025-04-01","close":103.995},{"date":"2025-04-02","close":104.765},{"date":"2025-04-03","close":97.615},{"date":"2025-04-04","close":91.185},{"date":"2025-04-07","close":91.73},{"date":"2025-04-08","close":89.865},{"date":"2025-04-09","close":101.93},{"date":"2025-04-10","close":97.185},{"date":"2025-04-11","close":99.175},{"date":"2025-04-14","close":100.08},{"date":"2025-04-15","close":100.445},{"date":"2025-04-16","close":96.955},{"date":"2025-04-17","close":96.43},{"date":"2025-04-21","close":93.94},{"date":"2025-04-22","close":96.23},{"date":"2025-04-23","close":99.02},{"date":"2025-04-24","close":102.715},{"date":"2025-04-25","close":104.235},{"date":"2025-04-28","close":104.065},{"date":"2025-04-29","close":104.55},{"date":"2025-04-30","close":104.985},{"date":"2025-05-01","close":106.525},{"date":"2025-05-02","close":108.305},{"date":"2025-05-05","close":107.73},{"date":"2025-05-06","close":106.835},{"date":"2025-05-07","close":107.905},{"date":"2025-05-08","close":108.935},{"date":"2025-05-09","close":108.8},{"date":"2025-05-12","close":113.85},{"date":"2025-05-13","close":116.31},{"date":"2025-05-14","close":117.065},{"date":"2025-05-15","close":117.225},{"date":"2025-05-16","close":117.445},{"date":"2025-05-19","close":117.275},{"date":"2025-05-20","close":116.835},{"date":"2025-05-21","close":114.64},{"date":"2025-05-22","close":114.67},{"date":"2025-05-23","close":113.405},{"date":"2025-05-27","close":116.1},{"date":"2025-05-28","close":115.62},{"date":"2025-05-29","close":115.815},{"date":"2025-05-30","close":115.455},{"date":"2025-06-02","close":116.475},{"date":"2025-06-03","close":118.225},{"date":"2025-06-04","close":118.4},{"date":"2025-06-05","close":118.065},{"date":"2025-06-06","close":119.18},{"date":"2025-06-09","close":119.765},{"date":"2025-06-10","close":120.435},{"date":"2025-06-11","close":120.17},{"date":"2025-06-12","close":121.285},{"date":"2025-06-13","close":119.585},{"date":"2025-06-16","close":121.52},{"date":"2025-06-17","close":120.66},{"date":"2025-06-18","close":120.805},{"date":"2025-06-20","close":120.27},{"date":"2025-06-23","close":121.44},{"date":"2025-06-24","close":123.62},{"date":"2025-06-25","close":124.675},{"date":"2025-06-26","close":125.535},{"date":"2025-06-27","close":125.385},{"date":"2025-06-30","close":126.615},{"date":"2025-07-01","close":125.485},{"date":"2025-07-02","close":126.81},{"date":"2025-07-03","close":128.48},{"date":"2025-07-07","close":127.46},{"date":"2025-07-08","close":128.145},{"date":"2025-07-09","close":128.915},{"date":"2025-07-10","close":128.49},{"date":"2025-07-11","close":127.925},{"date":"2025-07-14","close":127.82},{"date":"2025-07-15","close":128.955},{"date":"2025-07-16","close":129.355},{"date":"2025-07-17","close":130.53},{"date":"2025-07-18","close":130.445},{"date":"2025-07-21","close":130.615},{"date":"2025-07-22","close":129.405},{"date":"2025-07-23","close":130.145},{"date":"2025-07-24","close":130.695},{"date":"2025-07-25","close":130.995},{"date":"2025-07-28","close":132.04},{"date":"2025-07-29","close":132.045},{"date":"2025-07-30","close":132.34},{"date":"2025-07-31","close":131.37},{"date":"2025-08-01","close":128.535},{"date":"2025-08-04","close":131.145},{"date":"2025-08-05","close":130.06},{"date":"2025-08-06","close":131.525},{"date":"2025-08-07","close":131.645},{"date":"2025-08-08","close":132.96},{"date":"2025-08-11","close":132.06},{"date":"2025-08-12","close":134.105},{"date":"2025-08-13","close":134.155},{"date":"2025-08-14","close":133.865},{"date":"2025-08-15","close":132.85},{"date":"2025-08-18","close":133.135},{"date":"2025-08-19","close":130.81},{"date":"2025-08-20","close":129.925},{"date":"2025-08-21","close":129.455},{"date":"2025-08-22","close":131.21},{"date":"2025-08-25","close":130.915},{"date":"2025-08-26","close":131.515},{"date":"2025-08-27","close":132.225},{"date":"2025-08-28","close":133.27},{"date":"2025-08-29","close":131.225},{"date":"2025-09-02","close":129.9},{"date":"2025-09-03","close":130.675},{"date":"2025-09-04","close":131.32},{"date":"2025-09-05","close":131.43},{"date":"2025-09-08","close":132.415},{"date":"2025-09-09","close":132.67},{"date":"2025-09-10","close":135.075},{"date":"2025-09-11","close":135.53},{"date":"2025-09-12","close":135.44},{"date":"2025-09-15","close":136.66},{"date":"2025-09-16","close":136.185},{"date":"2025-09-17","close":135.715},{"date":"2025-09-18","close":138.06},{"date":"2025-09-19","close":139.46},{"date":"2025-09-22","close":141.33},{"date":"2025-09-23","close":140.11},{"date":"2025-09-24","close":139.245},{"date":"2025-09-25","close":139},{"date":"2025-09-26","close":139.42},{"date":"2025-09-29","close":140.165},{"date":"2025-09-30","close":140.93},{"date":"2025-10-01","close":142.31},{"date":"2025-10-02","close":143.08},{"date":"2025-10-03","close":142.36},{"date":"2025-10-06","close":143.8},{"date":"2025-10-07","close":142.84},{"date":"2025-10-08","close":145.345},{"date":"2025-10-09","close":145.1},{"date":"2025-10-10","close":139.195},{"date":"2025-10-13","close":142.585},{"date":"2025-10-14","close":140.755},{"date":"2025-10-15","close":142.15},{"date":"2025-10-16","close":142.255},{"date":"2025-10-17","close":142.505},{"date":"2025-10-20","close":144.095},{"date":"2025-10-21","close":144.17},{"date":"2025-10-22","close":142.745},{"date":"2025-10-23","close":144.545},{"date":"2025-10-24","close":146.79},{"date":"2025-10-27","close":149.5},{"date":"2025-10-28","close":150.98},{"date":"2025-10-29","close":152.065},{"date":"2025-10-30","close":150.195},{"date":"2025-10-31","close":150.34},{"date":"2025-11-03","close":150.955},{"date":"2025-11-04","close":146.97},{"date":"2025-11-05","close":147.545},{"date":"2025-11-06","close":144.58},{"date":"2025-11-07","close":144.08},{"date":"2025-11-10","close":147.765},{"date":"2025-11-11","close":146.505},{"date":"2025-11-12","close":146.96},{"date":"2025-11-13","close":143.295},{"date":"2025-11-14","close":144.075},{"date":"2025-11-17","close":141.82},{"date":"2025-11-18","close":139.515},{"date":"2025-11-19","close":140.485},{"date":"2025-11-20","close":136.075},{"date":"2025-11-21","close":136.6},{"date":"2025-11-24","close":139.855},{"date":"2025-11-25","close":140.23},{"date":"2025-11-26","close":141.89},{"date":"2025-11-28","close":143.11},{"date":"2025-12-01","close":143.175},{"date":"2025-12-02","close":144.65},{"date":"2025-12-03","close":144.995},{"date":"2025-12-04","close":145.535},{"date":"2025-12-05","close":146.6},{"date":"2025-12-08","close":147.63},{"date":"2025-12-09","close":148.02},{"date":"2025-12-10","close":148.73},{"date":"2025-12-11","close":147.97},{"date":"2025-12-12","close":143.69},{"date":"2025-12-15","close":142.3},{"date":"2025-12-16","close":142.56},{"date":"2025-12-17","close":139.39},{"date":"2025-12-18","close":141.54},{"date":"2025-12-19","close":144.6},{"date":"2025-12-22","close":145.16},{"date":"2025-12-23","close":145.95},{"date":"2025-12-24","close":146.3},{"date":"2025-12-26","close":146.53},{"date":"2025-12-29","close":145.87},{"date":"2025-12-30","close":145.41},{"date":"2025-12-31","close":143.97},{"date":"2026-01-02","close":144.3},{"date":"2026-01-05","close":144.62},{"date":"2026-01-06","close":146.65},{"date":"2026-01-07","close":146.53},{"date":"2026-01-08","close":144.24},{"date":"2026-01-09","close":146.15},{"date":"2026-01-12","close":146.79},{"date":"2026-01-13","close":146.48},{"date":"2026-01-14","close":144.7},{"date":"2026-01-15","close":145.46},{"date":"2026-01-16","close":145.62},{"date":"2026-01-20","close":141.84},{"date":"2026-01-21","close":143.81},{"date":"2026-01-22","close":144.88},{"date":"2026-01-23","close":145.09},{"date":"2026-01-26","close":146.08},{"date":"2026-01-27","close":148.05},{"date":"2026-01-28","close":149.23},{"date":"2026-01-29","close":146.87},{"date":"2026-01-30","close":143.88},{"date":"2026-02-02","close":145.26},{"date":"2026-02-03","close":142.08},{"date":"2026-02-04","close":138.12},{"date":"2026-02-05","close":135.63},{"date":"2026-02-06","close":141.13},{"date":"2026-02-09","close":143.35},{"date":"2026-02-10","close":142.55},{"date":"2026-02-11","close":142.97},{"date":"2026-02-12","close":139.21},{"date":"2026-02-13","close":139.56},{"date":"2026-02-17","close":139.48},{"date":"2026-02-18","close":140.91},{"date":"2026-02-19","close":140.21},{"date":"2026-02-20","close":140.88},{"date":"2026-02-23","close":138.52},{"date":"2026-02-24","close":140.32},{"date":"2026-02-25","close":143.01},{"date":"2026-02-26","close":141.01},{"date":"2026-02-27","close":138.76},{"date":"2026-03-02","close":139.54},{"date":"2026-03-03","close":137.5},{"date":"2026-03-04","close":139.84},{"date":"2026-03-05","close":140.18},{"date":"2026-03-06","close":137.29},{"date":"2026-03-09","close":139.76},{"date":"2026-03-10","close":139.76},{"date":"2026-03-11","close":140.43},{"date":"2026-03-12","close":137.84},{"date":"2026-03-13","close":136.8},{"date":"2026-03-16","close":138.78},{"date":"2026-03-17","close":139.54},{"date":"2026-03-18","close":137.96},{"date":"2026-03-19","close":138.43},{"date":"2026-03-20","close":135.29},{"date":"2026-03-23","close":136.95},{"date":"2026-03-24","close":136.15},{"date":"2026-03-25","close":136.76},{"date":"2026-03-26","close":132.5},{"date":"2026-03-27","close":129.92},{"date":"2026-03-30","close":127.5},{"date":"2026-03-31","close":132.9},{"date":"2026-04-01","close":134.91},{"date":"2026-04-02","close":135.99},{"date":"2026-04-06","close":136.78},{"date":"2026-04-07","close":137.43},{"date":"2026-04-08","close":141.69},{"date":"2026-04-09","close":142.07},{"date":"2026-04-10","close":142.62},{"date":"2026-04-13","close":145.61},{"date":"2026-04-14","close":147.94},{"date":"2026-04-15","close":150.3},{"date":"2026-04-16","close":152.02},{"date":"2026-04-17","close":154.35},{"date":"2026-04-20","close":154.56},{"date":"2026-04-21","close":154.69},{"date":"2026-04-22","close":158.09},{"date":"2026-04-23","close":155.84},{"date":"2026-04-24","close":160.22},{"date":"2026-04-27","close":160.57},{"date":"2026-04-28","close":157.85},{"date":"2026-04-29","close":159.11},{"date":"2026-04-30","close":159.5},{"date":"2026-05-01","close":161.87},{"date":"2026-05-04","close":162.05},{"date":"2026-05-05","close":165.63},{"date":"2026-05-06","close":170.03},{"date":"2026-05-07","close":169.69},{"date":"2026-05-08","close":175.52},{"date":"2026-05-11","close":177.88}]},{"ticker":"XLB","sector":"소재","bucket":"섹터 ETF","character":"화학, 금속, 포장재","strongMarket":"제조업 회복, 원자재 상승","weakMarket":"경기 둔화","checkpoints":["원자재 가격","산업생산"],"topHoldings":[],"explanation":"XLB는 미국 소재 섹터를 대표하는 ETF로, 화학, 금속, 포장재 업종 흐름을 한 번에 확인하기 좋습니다. 보통 제조업 회복, 원자재 상승 구간에서 상대 강도가 높아지고, 경기 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 원자재 가격, 산업생산입니다.","latestDate":"2026-05-11","latestClose":52.26,"returns":{"5d":3.178677196446198,"1m":0.58,"3m":-2.54,"6m":19.41,"12m":23.6},"history":[{"date":"2024-07-25","close":44.93},{"date":"2024-07-26","close":45.665},{"date":"2024-07-29","close":45.745},{"date":"2024-07-30","close":45.595},{"date":"2024-07-31","close":46.07},{"date":"2024-08-01","close":45.885},{"date":"2024-08-02","close":45.02},{"date":"2024-08-05","close":44.015},{"date":"2024-08-06","close":44.24},{"date":"2024-08-07","close":43.64},{"date":"2024-08-08","close":44.315},{"date":"2024-08-09","close":44.28},{"date":"2024-08-12","close":44.085},{"date":"2024-08-13","close":44.525},{"date":"2024-08-14","close":44.525},{"date":"2024-08-15","close":45.23},{"date":"2024-08-16","close":45.285},{"date":"2024-08-19","close":45.5},{"date":"2024-08-20","close":45.335},{"date":"2024-08-21","close":45.855},{"date":"2024-08-22","close":45.76},{"date":"2024-08-23","close":46.365},{"date":"2024-08-26","close":46.57},{"date":"2024-08-27","close":46.575},{"date":"2024-08-28","close":46.375},{"date":"2024-08-29","close":46.63},{"date":"2024-08-30","close":47.14},{"date":"2024-09-03","close":46.07},{"date":"2024-09-04","close":45.88},{"date":"2024-09-05","close":45.52},{"date":"2024-09-06","close":44.945},{"date":"2024-09-09","close":45.38},{"date":"2024-09-10","close":45.4},{"date":"2024-09-11","close":45.51},{"date":"2024-09-12","close":45.93},{"date":"2024-09-13","close":46.345},{"date":"2024-09-16","close":46.775},{"date":"2024-09-17","close":46.865},{"date":"2024-09-18","close":46.665},{"date":"2024-09-19","close":47.37},{"date":"2024-09-20","close":47.035},{"date":"2024-09-23","close":47.235},{"date":"2024-09-24","close":47.88},{"date":"2024-09-25","close":47.56},{"date":"2024-09-26","close":48.545},{"date":"2024-09-27","close":48.46},{"date":"2024-09-30","close":48.19},{"date":"2024-10-01","close":48.07},{"date":"2024-10-02","close":47.885},{"date":"2024-10-03","close":47.355},{"date":"2024-10-04","close":47.585},{"date":"2024-10-07","close":47.445},{"date":"2024-10-08","close":47.225},{"date":"2024-10-09","close":47.525},{"date":"2024-10-10","close":47.635},{"date":"2024-10-11","close":47.945},{"date":"2024-10-14","close":48.22},{"date":"2024-10-15","close":48.17},{"date":"2024-10-16","close":48.545},{"date":"2024-10-17","close":48.62},{"date":"2024-10-18","close":48.815},{"date":"2024-10-21","close":48.44},{"date":"2024-10-22","close":47.995},{"date":"2024-10-23","close":47.865},{"date":"2024-10-24","close":47.28},{"date":"2024-10-25","close":46.98},{"date":"2024-10-28","close":47.37},{"date":"2024-10-29","close":47.065},{"date":"2024-10-30","close":47.32},{"date":"2024-10-31","close":46.695},{"date":"2024-11-01","close":46.565},{"date":"2024-11-04","close":46.77},{"date":"2024-11-05","close":46.84},{"date":"2024-11-06","close":47.485},{"date":"2024-11-07","close":47.67},{"date":"2024-11-08","close":47.235},{"date":"2024-11-11","close":47.03},{"date":"2024-11-12","close":46.23},{"date":"2024-11-13","close":46.34},{"date":"2024-11-14","close":45.96},{"date":"2024-11-15","close":45.64},{"date":"2024-11-18","close":45.995},{"date":"2024-11-19","close":45.845},{"date":"2024-11-20","close":46.22},{"date":"2024-11-21","close":46.785},{"date":"2024-11-22","close":47.045},{"date":"2024-11-25","close":47.53},{"date":"2024-11-26","close":47.175},{"date":"2024-11-27","close":47.15},{"date":"2024-11-29","close":47.39},{"date":"2024-12-02","close":47.36},{"date":"2024-12-03","close":47.21},{"date":"2024-12-04","close":46.75},{"date":"2024-12-05","close":46.135},{"date":"2024-12-06","close":45.955},{"date":"2024-12-09","close":45.945},{"date":"2024-12-10","close":45.475},{"date":"2024-12-11","close":45.315},{"date":"2024-12-12","close":45},{"date":"2024-12-13","close":44.615},{"date":"2024-12-16","close":44.22},{"date":"2024-12-17","close":43.975},{"date":"2024-12-18","close":42.725},{"date":"2024-12-19","close":42.265},{"date":"2024-12-20","close":42.79},{"date":"2024-12-23","close":42.535},{"date":"2024-12-24","close":42.765},{"date":"2024-12-26","close":42.7},{"date":"2024-12-27","close":42.47},{"date":"2024-12-30","close":41.9},{"date":"2024-12-31","close":42.07},{"date":"2025-01-02","close":41.605},{"date":"2025-01-03","close":41.595},{"date":"2025-01-06","close":41.875},{"date":"2025-01-07","close":41.85},{"date":"2025-01-08","close":42.08},{"date":"2025-01-10","close":41.65},{"date":"2025-01-13","close":42.58},{"date":"2025-01-14","close":43.11},{"date":"2025-01-15","close":43.52},{"date":"2025-01-16","close":43.88},{"date":"2025-01-17","close":44.165},{"date":"2025-01-21","close":44.73},{"date":"2025-01-22","close":44.37},{"date":"2025-01-23","close":44.615},{"date":"2025-01-24","close":44.5},{"date":"2025-01-27","close":44.525},{"date":"2025-01-28","close":44.38},{"date":"2025-01-29","close":44.3},{"date":"2025-01-30","close":44.72},{"date":"2025-01-31","close":44.395},{"date":"2025-02-03","close":44.44},{"date":"2025-02-04","close":44.57},{"date":"2025-02-05","close":44.535},{"date":"2025-02-06","close":44.69},{"date":"2025-02-07","close":44.145},{"date":"2025-02-10","close":44.37},{"date":"2025-02-11","close":44.63},{"date":"2025-02-12","close":44.31},{"date":"2025-02-13","close":45.08},{"date":"2025-02-14","close":44.925},{"date":"2025-02-18","close":45.495},{"date":"2025-02-19","close":44.96},{"date":"2025-02-20","close":44.855},{"date":"2025-02-21","close":44.035},{"date":"2025-02-24","close":43.985},{"date":"2025-02-25","close":44.325},{"date":"2025-02-26","close":44.305},{"date":"2025-02-27","close":44.005},{"date":"2025-02-28","close":44.38},{"date":"2025-03-03","close":43.49},{"date":"2025-03-04","close":42.9},{"date":"2025-03-05","close":44.02},{"date":"2025-03-06","close":43.79},{"date":"2025-03-07","close":43.91},{"date":"2025-03-10","close":42.995},{"date":"2025-03-11","close":42.665},{"date":"2025-03-12","close":42.465},{"date":"2025-03-13","close":42.435},{"date":"2025-03-14","close":42.99},{"date":"2025-03-17","close":43.53},{"date":"2025-03-18","close":43.455},{"date":"2025-03-19","close":43.6},{"date":"2025-03-20","close":43.325},{"date":"2025-03-21","close":42.895},{"date":"2025-03-24","close":43.27},{"date":"2025-03-25","close":43.26},{"date":"2025-03-26","close":43.34},{"date":"2025-03-27","close":43.32},{"date":"2025-03-28","close":42.525},{"date":"2025-03-31","close":42.99},{"date":"2025-04-01","close":43.15},{"date":"2025-04-02","close":43.505},{"date":"2025-04-03","close":41.54},{"date":"2025-04-04","close":38.94},{"date":"2025-04-07","close":38.315},{"date":"2025-04-08","close":37.135},{"date":"2025-04-09","close":40.38},{"date":"2025-04-10","close":39.09},{"date":"2025-04-11","close":40.25},{"date":"2025-04-14","close":40.735},{"date":"2025-04-15","close":40.415},{"date":"2025-04-16","close":40.1},{"date":"2025-04-17","close":40.375},{"date":"2025-04-21","close":39.76},{"date":"2025-04-22","close":40.69},{"date":"2025-04-23","close":40.74},{"date":"2025-04-24","close":41.62},{"date":"2025-04-25","close":41.31},{"date":"2025-04-28","close":41.385},{"date":"2025-04-29","close":41.73},{"date":"2025-04-30","close":41.945},{"date":"2025-05-01","close":41.76},{"date":"2025-05-02","close":42.465},{"date":"2025-05-05","close":42.15},{"date":"2025-05-06","close":41.845},{"date":"2025-05-07","close":41.615},{"date":"2025-05-08","close":42.17},{"date":"2025-05-09","close":42.28},{"date":"2025-05-12","close":43.26},{"date":"2025-05-13","close":43.045},{"date":"2025-05-14","close":42.65},{"date":"2025-05-15","close":43.085},{"date":"2025-05-16","close":43.525},{"date":"2025-05-19","close":43.635},{"date":"2025-05-20","close":43.56},{"date":"2025-05-21","close":42.98},{"date":"2025-05-22","close":42.935},{"date":"2025-05-23","close":42.85},{"date":"2025-05-27","close":43.6},{"date":"2025-05-28","close":43.005},{"date":"2025-05-29","close":43.165},{"date":"2025-05-30","close":43.17},{"date":"2025-06-02","close":43.425},{"date":"2025-06-03","close":43.87},{"date":"2025-06-04","close":44.035},{"date":"2025-06-05","close":43.775},{"date":"2025-06-06","close":43.89},{"date":"2025-06-09","close":44.185},{"date":"2025-06-10","close":44.46},{"date":"2025-06-11","close":44.02},{"date":"2025-06-12","close":44.205},{"date":"2025-06-13","close":43.69},{"date":"2025-06-16","close":44.06},{"date":"2025-06-17","close":43.63},{"date":"2025-06-18","close":43.505},{"date":"2025-06-20","close":43.21},{"date":"2025-06-23","close":43.47},{"date":"2025-06-24","close":43.83},{"date":"2025-06-25","close":43.41},{"date":"2025-06-26","close":43.89},{"date":"2025-06-27","close":43.945},{"date":"2025-06-30","close":43.905},{"date":"2025-07-01","close":45.04},{"date":"2025-07-02","close":45.715},{"date":"2025-07-03","close":45.685},{"date":"2025-07-07","close":45.245},{"date":"2025-07-08","close":45.615},{"date":"2025-07-09","close":45.89},{"date":"2025-07-10","close":46.135},{"date":"2025-07-11","close":45.76},{"date":"2025-07-14","close":45.505},{"date":"2025-07-15","close":44.57},{"date":"2025-07-16","close":44.69},{"date":"2025-07-17","close":45.005},{"date":"2025-07-18","close":45.11},{"date":"2025-07-21","close":45.34},{"date":"2025-07-22","close":45.965},{"date":"2025-07-23","close":46.12},{"date":"2025-07-24","close":45.645},{"date":"2025-07-25","close":46.185},{"date":"2025-07-28","close":45.515},{"date":"2025-07-29","close":45.34},{"date":"2025-07-30","close":44.425},{"date":"2025-07-31","close":43.865},{"date":"2025-08-01","close":43.36},{"date":"2025-08-04","close":43.935},{"date":"2025-08-05","close":44.245},{"date":"2025-08-06","close":43.765},{"date":"2025-08-07","close":43.955},{"date":"2025-08-08","close":44.175},{"date":"2025-08-11","close":44.075},{"date":"2025-08-12","close":44.65},{"date":"2025-08-13","close":45.49},{"date":"2025-08-14","close":45.015},{"date":"2025-08-15","close":45.015},{"date":"2025-08-18","close":44.755},{"date":"2025-08-19","close":45.025},{"date":"2025-08-20","close":45.06},{"date":"2025-08-21","close":45.195},{"date":"2025-08-22","close":46.09},{"date":"2025-08-25","close":45.835},{"date":"2025-08-26","close":45.96},{"date":"2025-08-27","close":46.075},{"date":"2025-08-28","close":46.075},{"date":"2025-08-29","close":46.14},{"date":"2025-09-02","close":45.795},{"date":"2025-09-03","close":45.485},{"date":"2025-09-04","close":45.66},{"date":"2025-09-05","close":45.98},{"date":"2025-09-08","close":46.02},{"date":"2025-09-09","close":45.27},{"date":"2025-09-10","close":45.355},{"date":"2025-09-11","close":46.305},{"date":"2025-09-12","close":45.84},{"date":"2025-09-15","close":45.47},{"date":"2025-09-16","close":45.33},{"date":"2025-09-17","close":45.435},{"date":"2025-09-18","close":45.435},{"date":"2025-09-19","close":45.415},{"date":"2025-09-22","close":45.185},{"date":"2025-09-23","close":45.04},{"date":"2025-09-24","close":44.49},{"date":"2025-09-25","close":43.91},{"date":"2025-09-26","close":44.42},{"date":"2025-09-29","close":44.59},{"date":"2025-09-30","close":44.81},{"date":"2025-10-01","close":44.34},{"date":"2025-10-02","close":44.855},{"date":"2025-10-03","close":44.93},{"date":"2025-10-06","close":44.89},{"date":"2025-10-07","close":44.71},{"date":"2025-10-08","close":44.95},{"date":"2025-10-09","close":44.335},{"date":"2025-10-10","close":43.425},{"date":"2025-10-13","close":44.115},{"date":"2025-10-14","close":44.555},{"date":"2025-10-15","close":44.355},{"date":"2025-10-16","close":44.025},{"date":"2025-10-17","close":43.94},{"date":"2025-10-20","close":44.465},{"date":"2025-10-21","close":44.295},{"date":"2025-10-22","close":44.16},{"date":"2025-10-23","close":44.69},{"date":"2025-10-24","close":44.505},{"date":"2025-10-27","close":44.485},{"date":"2025-10-28","close":44.545},{"date":"2025-10-29","close":43.67},{"date":"2025-10-30","close":43.085},{"date":"2025-10-31","close":42.835},{"date":"2025-11-03","close":42.57},{"date":"2025-11-04","close":42.36},{"date":"2025-11-05","close":42.61},{"date":"2025-11-06","close":42.4},{"date":"2025-11-07","close":42.91},{"date":"2025-11-10","close":43.315},{"date":"2025-11-11","close":43.765},{"date":"2025-11-12","close":44.075},{"date":"2025-11-13","close":43.785},{"date":"2025-11-14","close":43.385},{"date":"2025-11-17","close":42.725},{"date":"2025-11-18","close":42.76},{"date":"2025-11-19","close":42.87},{"date":"2025-11-20","close":42.23},{"date":"2025-11-21","close":43.175},{"date":"2025-11-24","close":43.26},{"date":"2025-11-25","close":43.905},{"date":"2025-11-26","close":44.445},{"date":"2025-11-28","close":44.7},{"date":"2025-12-01","close":44.59},{"date":"2025-12-02","close":44.185},{"date":"2025-12-03","close":44.495},{"date":"2025-12-04","close":44.235},{"date":"2025-12-05","close":44.09},{"date":"2025-12-08","close":43.48},{"date":"2025-12-09","close":43.39},{"date":"2025-12-10","close":44.24},{"date":"2025-12-11","close":45.12},{"date":"2025-12-12","close":45.15},{"date":"2025-12-15","close":45.12},{"date":"2025-12-16","close":45},{"date":"2025-12-17","close":45.19},{"date":"2025-12-18","close":45.17},{"date":"2025-12-19","close":45.37},{"date":"2025-12-22","close":45.67},{"date":"2025-12-23","close":45.75},{"date":"2025-12-24","close":45.84},{"date":"2025-12-26","close":46.11},{"date":"2025-12-29","close":45.74},{"date":"2025-12-30","close":45.73},{"date":"2025-12-31","close":45.35},{"date":"2026-01-02","close":46.12},{"date":"2026-01-05","close":46.58},{"date":"2026-01-06","close":47.5},{"date":"2026-01-07","close":46.68},{"date":"2026-01-08","close":47.5},{"date":"2026-01-09","close":48.26},{"date":"2026-01-12","close":48.52},{"date":"2026-01-13","close":48.73},{"date":"2026-01-14","close":48.75},{"date":"2026-01-15","close":48.96},{"date":"2026-01-16","close":48.68},{"date":"2026-01-20","close":48.19},{"date":"2026-01-21","close":49.24},{"date":"2026-01-22","close":49.52},{"date":"2026-01-23","close":49.97},{"date":"2026-01-26","close":50.03},{"date":"2026-01-27","close":49.98},{"date":"2026-01-28","close":49.95},{"date":"2026-01-29","close":50},{"date":"2026-01-30","close":49.27},{"date":"2026-02-02","close":49.65},{"date":"2026-02-03","close":50.7},{"date":"2026-02-04","close":51.89},{"date":"2026-02-05","close":50.5},{"date":"2026-02-06","close":51.51},{"date":"2026-02-09","close":52.18},{"date":"2026-02-10","close":52.91},{"date":"2026-02-11","close":53.62},{"date":"2026-02-12","close":52.83},{"date":"2026-02-13","close":53.31},{"date":"2026-02-17","close":52.7},{"date":"2026-02-18","close":53.02},{"date":"2026-02-19","close":52.83},{"date":"2026-02-20","close":52.96},{"date":"2026-02-23","close":52.96},{"date":"2026-02-24","close":53.36},{"date":"2026-02-25","close":53.06},{"date":"2026-02-26","close":53},{"date":"2026-02-27","close":53.41},{"date":"2026-03-02","close":53.25},{"date":"2026-03-03","close":51.94},{"date":"2026-03-04","close":51.92},{"date":"2026-03-05","close":50.83},{"date":"2026-03-06","close":49.86},{"date":"2026-03-09","close":49.99},{"date":"2026-03-10","close":49.88},{"date":"2026-03-11","close":49.84},{"date":"2026-03-12","close":49.68},{"date":"2026-03-13","close":49.19},{"date":"2026-03-16","close":49.4},{"date":"2026-03-17","close":49.52},{"date":"2026-03-18","close":48.48},{"date":"2026-03-19","close":47.74},{"date":"2026-03-20","close":46.98},{"date":"2026-03-23","close":47.55},{"date":"2026-03-24","close":48.45},{"date":"2026-03-25","close":49.41},{"date":"2026-03-26","close":49.09},{"date":"2026-03-27","close":48.91},{"date":"2026-03-30","close":49.09},{"date":"2026-03-31","close":49.97},{"date":"2026-04-01","close":50.46},{"date":"2026-04-02","close":50.41},{"date":"2026-04-06","close":50.22},{"date":"2026-04-07","close":50.08},{"date":"2026-04-08","close":51.75},{"date":"2026-04-09","close":51.67},{"date":"2026-04-10","close":51.96},{"date":"2026-04-13","close":52.19},{"date":"2026-04-14","close":52.01},{"date":"2026-04-15","close":51.38},{"date":"2026-04-16","close":51.75},{"date":"2026-04-17","close":51.88},{"date":"2026-04-20","close":52.23},{"date":"2026-04-21","close":51.77},{"date":"2026-04-22","close":51.83},{"date":"2026-04-23","close":51.81},{"date":"2026-04-24","close":51.92},{"date":"2026-04-27","close":51.78},{"date":"2026-04-28","close":51.4},{"date":"2026-04-29","close":50.96},{"date":"2026-04-30","close":51.47},{"date":"2026-05-01","close":51.35},{"date":"2026-05-04","close":50.65},{"date":"2026-05-05","close":51.53},{"date":"2026-05-06","close":52.41},{"date":"2026-05-07","close":51.4},{"date":"2026-05-08","close":51.59},{"date":"2026-05-11","close":52.26}]},{"ticker":"XLRE","sector":"부동산","bucket":"섹터 ETF","character":"리츠 중심","strongMarket":"금리 하락, 자산가격 안정","weakMarket":"금리 상승, 공실 우려","checkpoints":["장기금리","임대료","오피스·데이터센터"],"topHoldings":[],"explanation":"XLRE는 미국 부동산 섹터를 대표하는 ETF로, 리츠 중심 업종 흐름을 한 번에 확인하기 좋습니다. 보통 금리 하락, 자산가격 안정 구간에서 상대 강도가 높아지고, 금리 상승, 공실 우려 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 장기금리, 임대료, 오피스·데이터센터입니다.","latestDate":"2026-05-11","latestClose":44.57,"returns":{"5d":1.111615245009079,"1m":4.09,"3m":4.14,"6m":6.88,"12m":7.11},"history":[{"date":"2024-07-25","close":40.06},{"date":"2024-07-26","close":40.73},{"date":"2024-07-29","close":40.99},{"date":"2024-07-30","close":41.29},{"date":"2024-07-31","close":41.19},{"date":"2024-08-01","close":41.83},{"date":"2024-08-02","close":41.86},{"date":"2024-08-05","close":40.65},{"date":"2024-08-06","close":41.55},{"date":"2024-08-07","close":41.25},{"date":"2024-08-08","close":41.6},{"date":"2024-08-09","close":41.81},{"date":"2024-08-12","close":41.56},{"date":"2024-08-13","close":41.85},{"date":"2024-08-14","close":42},{"date":"2024-08-15","close":41.88},{"date":"2024-08-16","close":41.86},{"date":"2024-08-19","close":42.11},{"date":"2024-08-20","close":42.15},{"date":"2024-08-21","close":42.29},{"date":"2024-08-22","close":42.55},{"date":"2024-08-23","close":43.37},{"date":"2024-08-26","close":43.34},{"date":"2024-08-27","close":43.45},{"date":"2024-08-28","close":43.3},{"date":"2024-08-29","close":43.13},{"date":"2024-08-30","close":43.55},{"date":"2024-09-03","close":43.65},{"date":"2024-09-04","close":43.75},{"date":"2024-09-05","close":43.63},{"date":"2024-09-06","close":43.63},{"date":"2024-09-09","close":44.15},{"date":"2024-09-10","close":44.93},{"date":"2024-09-11","close":44.81},{"date":"2024-09-12","close":44.89},{"date":"2024-09-13","close":45.21},{"date":"2024-09-16","close":45.36},{"date":"2024-09-17","close":45},{"date":"2024-09-18","close":44.87},{"date":"2024-09-19","close":44.76},{"date":"2024-09-20","close":44.68},{"date":"2024-09-23","close":44.86},{"date":"2024-09-24","close":44.86},{"date":"2024-09-25","close":44.67},{"date":"2024-09-26","close":44.23},{"date":"2024-09-27","close":44.29},{"date":"2024-09-30","close":44.67},{"date":"2024-10-01","close":44.4},{"date":"2024-10-02","close":44.24},{"date":"2024-10-03","close":43.81},{"date":"2024-10-04","close":43.52},{"date":"2024-10-07","close":43.2},{"date":"2024-10-08","close":43.33},{"date":"2024-10-09","close":43.35},{"date":"2024-10-10","close":42.99},{"date":"2024-10-11","close":43.43},{"date":"2024-10-14","close":43.73},{"date":"2024-10-15","close":44.28},{"date":"2024-10-16","close":44.72},{"date":"2024-10-17","close":44.43},{"date":"2024-10-18","close":44.74},{"date":"2024-10-21","close":43.82},{"date":"2024-10-22","close":43.89},{"date":"2024-10-23","close":44.32},{"date":"2024-10-24","close":44.42},{"date":"2024-10-25","close":44.07},{"date":"2024-10-28","close":44.21},{"date":"2024-10-29","close":43.81},{"date":"2024-10-30","close":43.97},{"date":"2024-10-31","close":43.2},{"date":"2024-11-01","close":42.74},{"date":"2024-11-04","close":43.22},{"date":"2024-11-05","close":43.81},{"date":"2024-11-06","close":42.64},{"date":"2024-11-07","close":43.17},{"date":"2024-11-08","close":43.91},{"date":"2024-11-11","close":43.53},{"date":"2024-11-12","close":42.98},{"date":"2024-11-13","close":43.32},{"date":"2024-11-14","close":42.93},{"date":"2024-11-15","close":42.98},{"date":"2024-11-18","close":43.36},{"date":"2024-11-19","close":43.54},{"date":"2024-11-20","close":43.47},{"date":"2024-11-21","close":43.76},{"date":"2024-11-22","close":44.09},{"date":"2024-11-25","close":44.68},{"date":"2024-11-26","close":44.9},{"date":"2024-11-27","close":45.21},{"date":"2024-11-29","close":45},{"date":"2024-12-02","close":44.32},{"date":"2024-12-03","close":44.06},{"date":"2024-12-04","close":43.94},{"date":"2024-12-05","close":43.83},{"date":"2024-12-06","close":43.77},{"date":"2024-12-09","close":43.86},{"date":"2024-12-10","close":43.15},{"date":"2024-12-11","close":43.04},{"date":"2024-12-12","close":43.01},{"date":"2024-12-13","close":42.83},{"date":"2024-12-16","close":42.61},{"date":"2024-12-17","close":42.42},{"date":"2024-12-18","close":40.76},{"date":"2024-12-19","close":40.06},{"date":"2024-12-20","close":40.79},{"date":"2024-12-23","close":40.54},{"date":"2024-12-24","close":40.81},{"date":"2024-12-26","close":40.87},{"date":"2024-12-27","close":40.54},{"date":"2024-12-30","close":40.35},{"date":"2024-12-31","close":40.67},{"date":"2025-01-02","close":40.29},{"date":"2025-01-03","close":40.84},{"date":"2025-01-06","close":40.28},{"date":"2025-01-07","close":39.98},{"date":"2025-01-08","close":40.15},{"date":"2025-01-10","close":39.18},{"date":"2025-01-13","close":39.68},{"date":"2025-01-14","close":40.02},{"date":"2025-01-15","close":40.19},{"date":"2025-01-16","close":41.09},{"date":"2025-01-17","close":41.08},{"date":"2025-01-21","close":41.83},{"date":"2025-01-22","close":41.1},{"date":"2025-01-23","close":41.43},{"date":"2025-01-24","close":41.55},{"date":"2025-01-27","close":41.96},{"date":"2025-01-28","close":41.45},{"date":"2025-01-29","close":40.97},{"date":"2025-01-30","close":41.51},{"date":"2025-01-31","close":41.42},{"date":"2025-02-03","close":41.35},{"date":"2025-02-04","close":41.35},{"date":"2025-02-05","close":42},{"date":"2025-02-06","close":42.12},{"date":"2025-02-07","close":41.97},{"date":"2025-02-10","close":42.03},{"date":"2025-02-11","close":42.26},{"date":"2025-02-12","close":41.9},{"date":"2025-02-13","close":42.23},{"date":"2025-02-14","close":42.06},{"date":"2025-02-18","close":42.21},{"date":"2025-02-19","close":42.29},{"date":"2025-02-20","close":42.58},{"date":"2025-02-21","close":42.23},{"date":"2025-02-24","close":42.42},{"date":"2025-02-25","close":42.87},{"date":"2025-02-26","close":42.66},{"date":"2025-02-27","close":42.85},{"date":"2025-02-28","close":43.15},{"date":"2025-03-03","close":43.52},{"date":"2025-03-04","close":43.02},{"date":"2025-03-05","close":43.42},{"date":"2025-03-06","close":42.23},{"date":"2025-03-07","close":42.47},{"date":"2025-03-10","close":42.06},{"date":"2025-03-11","close":41.62},{"date":"2025-03-12","close":41.47},{"date":"2025-03-13","close":40.66},{"date":"2025-03-14","close":41.45},{"date":"2025-03-17","close":42.18},{"date":"2025-03-18","close":41.92},{"date":"2025-03-19","close":41.97},{"date":"2025-03-20","close":41.92},{"date":"2025-03-21","close":41.51},{"date":"2025-03-24","close":41.82},{"date":"2025-03-25","close":41.32},{"date":"2025-03-26","close":41.53},{"date":"2025-03-27","close":41.43},{"date":"2025-03-28","close":41.41},{"date":"2025-03-31","close":41.85},{"date":"2025-04-01","close":41.88},{"date":"2025-04-02","close":42.08},{"date":"2025-04-03","close":40.82},{"date":"2025-04-04","close":38.96},{"date":"2025-04-07","close":38.02},{"date":"2025-04-08","close":37.08},{"date":"2025-04-09","close":39.21},{"date":"2025-04-10","close":38.38},{"date":"2025-04-11","close":38.92},{"date":"2025-04-14","close":39.78},{"date":"2025-04-15","close":39.84},{"date":"2025-04-16","close":39.82},{"date":"2025-04-17","close":40.45},{"date":"2025-04-21","close":39.61},{"date":"2025-04-22","close":40.42},{"date":"2025-04-23","close":40.47},{"date":"2025-04-24","close":40.59},{"date":"2025-04-25","close":40.53},{"date":"2025-04-28","close":40.78},{"date":"2025-04-29","close":41.11},{"date":"2025-04-30","close":41.3},{"date":"2025-05-01","close":41.42},{"date":"2025-05-02","close":41.93},{"date":"2025-05-05","close":41.88},{"date":"2025-05-06","close":41.59},{"date":"2025-05-07","close":41.56},{"date":"2025-05-08","close":41.36},{"date":"2025-05-09","close":41.61},{"date":"2025-05-12","close":41.65},{"date":"2025-05-13","close":41.09},{"date":"2025-05-14","close":40.74},{"date":"2025-05-15","close":41.49},{"date":"2025-05-16","close":42.01},{"date":"2025-05-19","close":42.1},{"date":"2025-05-20","close":41.88},{"date":"2025-05-21","close":40.77},{"date":"2025-05-22","close":40.63},{"date":"2025-05-23","close":40.64},{"date":"2025-05-27","close":41.31},{"date":"2025-05-28","close":41.31},{"date":"2025-05-29","close":41.69},{"date":"2025-05-30","close":41.73},{"date":"2025-06-02","close":41.79},{"date":"2025-06-03","close":41.64},{"date":"2025-06-04","close":41.77},{"date":"2025-06-05","close":41.76},{"date":"2025-06-06","close":41.88},{"date":"2025-06-09","close":41.86},{"date":"2025-06-10","close":42.23},{"date":"2025-06-11","close":42},{"date":"2025-06-12","close":42.23},{"date":"2025-06-13","close":41.89},{"date":"2025-06-16","close":41.93},{"date":"2025-06-17","close":41.76},{"date":"2025-06-18","close":41.84},{"date":"2025-06-20","close":41.83},{"date":"2025-06-23","close":42.06},{"date":"2025-06-24","close":42.26},{"date":"2025-06-25","close":41.23},{"date":"2025-06-26","close":40.97},{"date":"2025-06-27","close":41.12},{"date":"2025-06-30","close":41.42},{"date":"2025-07-01","close":41.7},{"date":"2025-07-02","close":41.78},{"date":"2025-07-03","close":41.8},{"date":"2025-07-07","close":41.48},{"date":"2025-07-08","close":41.42},{"date":"2025-07-09","close":41.4},{"date":"2025-07-10","close":41.61},{"date":"2025-07-11","close":41.57},{"date":"2025-07-14","close":41.85},{"date":"2025-07-15","close":41.31},{"date":"2025-07-16","close":41.76},{"date":"2025-07-17","close":41.72},{"date":"2025-07-18","close":41.84},{"date":"2025-07-21","close":42},{"date":"2025-07-22","close":42.73},{"date":"2025-07-23","close":42.85},{"date":"2025-07-24","close":42.79},{"date":"2025-07-25","close":42.79},{"date":"2025-07-28","close":42.05},{"date":"2025-07-29","close":42.75},{"date":"2025-07-30","close":42.15},{"date":"2025-07-31","close":41.41},{"date":"2025-08-01","close":41.29},{"date":"2025-08-04","close":41.64},{"date":"2025-08-05","close":41.78},{"date":"2025-08-06","close":41.43},{"date":"2025-08-07","close":41.59},{"date":"2025-08-08","close":41.25},{"date":"2025-08-11","close":41.01},{"date":"2025-08-12","close":41.08},{"date":"2025-08-13","close":41.35},{"date":"2025-08-14","close":41.06},{"date":"2025-08-15","close":41.33},{"date":"2025-08-18","close":40.94},{"date":"2025-08-19","close":41.67},{"date":"2025-08-20","close":41.83},{"date":"2025-08-21","close":41.68},{"date":"2025-08-22","close":42.34},{"date":"2025-08-25","close":42.13},{"date":"2025-08-26","close":42.01},{"date":"2025-08-27","close":42.19},{"date":"2025-08-28","close":42.08},{"date":"2025-08-29","close":42.31},{"date":"2025-09-02","close":41.59},{"date":"2025-09-03","close":41.48},{"date":"2025-09-04","close":41.76},{"date":"2025-09-05","close":42.18},{"date":"2025-09-08","close":41.9},{"date":"2025-09-09","close":41.88},{"date":"2025-09-10","close":41.86},{"date":"2025-09-11","close":42.54},{"date":"2025-09-12","close":42.35},{"date":"2025-09-15","close":42.3},{"date":"2025-09-16","close":42.05},{"date":"2025-09-17","close":42.03},{"date":"2025-09-18","close":42.06},{"date":"2025-09-19","close":41.85},{"date":"2025-09-22","close":41.67},{"date":"2025-09-23","close":42},{"date":"2025-09-24","close":41.57},{"date":"2025-09-25","close":41.47},{"date":"2025-09-26","close":41.88},{"date":"2025-09-29","close":41.96},{"date":"2025-09-30","close":42.13},{"date":"2025-10-01","close":42.13},{"date":"2025-10-02","close":41.91},{"date":"2025-10-03","close":42.08},{"date":"2025-10-06","close":41.66},{"date":"2025-10-07","close":41.53},{"date":"2025-10-08","close":41.32},{"date":"2025-10-09","close":41.13},{"date":"2025-10-10","close":40.68},{"date":"2025-10-13","close":40.91},{"date":"2025-10-14","close":41.3},{"date":"2025-10-15","close":41.9},{"date":"2025-10-16","close":41.77},{"date":"2025-10-17","close":42.04},{"date":"2025-10-20","close":42.48},{"date":"2025-10-21","close":42.35},{"date":"2025-10-22","close":42.54},{"date":"2025-10-23","close":42.5},{"date":"2025-10-24","close":42.65},{"date":"2025-10-27","close":42.74},{"date":"2025-10-28","close":41.79},{"date":"2025-10-29","close":40.65},{"date":"2025-10-30","close":40.88},{"date":"2025-10-31","close":40.9},{"date":"2025-11-03","close":40.83},{"date":"2025-11-04","close":40.94},{"date":"2025-11-05","close":40.93},{"date":"2025-11-06","close":40.73},{"date":"2025-11-07","close":41.27},{"date":"2025-11-10","close":41.24},{"date":"2025-11-11","close":41.7},{"date":"2025-11-12","close":41.37},{"date":"2025-11-13","close":40.83},{"date":"2025-11-14","close":40.95},{"date":"2025-11-17","close":40.68},{"date":"2025-11-18","close":40.83},{"date":"2025-11-19","close":40.51},{"date":"2025-11-20","close":40.37},{"date":"2025-11-21","close":40.9},{"date":"2025-11-24","close":40.96},{"date":"2025-11-25","close":41.29},{"date":"2025-11-26","close":41.47},{"date":"2025-11-28","close":41.67},{"date":"2025-12-01","close":41.09},{"date":"2025-12-02","close":40.99},{"date":"2025-12-03","close":41.07},{"date":"2025-12-04","close":41},{"date":"2025-12-05","close":40.99},{"date":"2025-12-08","close":40.74},{"date":"2025-12-09","close":40.5},{"date":"2025-12-10","close":40.58},{"date":"2025-12-11","close":40.8},{"date":"2025-12-12","close":40.75},{"date":"2025-12-15","close":40.91},{"date":"2025-12-16","close":40.55},{"date":"2025-12-17","close":40.73},{"date":"2025-12-18","close":40.48},{"date":"2025-12-19","close":40.33},{"date":"2025-12-22","close":40.19},{"date":"2025-12-23","close":40.18},{"date":"2025-12-24","close":40.44},{"date":"2025-12-26","close":40.52},{"date":"2025-12-29","close":40.63},{"date":"2025-12-30","close":40.72},{"date":"2025-12-31","close":40.35},{"date":"2026-01-02","close":40.38},{"date":"2026-01-05","close":40.43},{"date":"2026-01-06","close":40.7},{"date":"2026-01-07","close":40.14},{"date":"2026-01-08","close":40.44},{"date":"2026-01-09","close":40.5},{"date":"2026-01-12","close":40.62},{"date":"2026-01-13","close":40.93},{"date":"2026-01-14","close":41.39},{"date":"2026-01-15","close":41.7},{"date":"2026-01-16","close":42.21},{"date":"2026-01-20","close":41.4},{"date":"2026-01-21","close":41.55},{"date":"2026-01-22","close":41.14},{"date":"2026-01-23","close":41.25},{"date":"2026-01-26","close":41.22},{"date":"2026-01-27","close":41.25},{"date":"2026-01-28","close":40.85},{"date":"2026-01-29","close":41.37},{"date":"2026-01-30","close":41.43},{"date":"2026-02-02","close":40.96},{"date":"2026-02-03","close":40.81},{"date":"2026-02-04","close":41.46},{"date":"2026-02-05","close":41.23},{"date":"2026-02-06","close":41.99},{"date":"2026-02-09","close":42.25},{"date":"2026-02-10","close":42.84},{"date":"2026-02-11","close":42.8},{"date":"2026-02-12","close":42.87},{"date":"2026-02-13","close":43.5},{"date":"2026-02-17","close":43.94},{"date":"2026-02-18","close":43.35},{"date":"2026-02-19","close":43.2},{"date":"2026-02-20","close":43.56},{"date":"2026-02-23","close":43.61},{"date":"2026-02-24","close":43.73},{"date":"2026-02-25","close":43.44},{"date":"2026-02-26","close":43.63},{"date":"2026-02-27","close":43.84},{"date":"2026-03-02","close":43.92},{"date":"2026-03-03","close":43.7},{"date":"2026-03-04","close":43.76},{"date":"2026-03-05","close":43.34},{"date":"2026-03-06","close":42.89},{"date":"2026-03-09","close":42.98},{"date":"2026-03-10","close":42.92},{"date":"2026-03-11","close":42.41},{"date":"2026-03-12","close":42.14},{"date":"2026-03-13","close":42.25},{"date":"2026-03-16","close":42.58},{"date":"2026-03-17","close":42.72},{"date":"2026-03-18","close":42.02},{"date":"2026-03-19","close":41.92},{"date":"2026-03-20","close":40.59},{"date":"2026-03-23","close":40.62},{"date":"2026-03-24","close":40.29},{"date":"2026-03-25","close":40.27},{"date":"2026-03-26","close":40.29},{"date":"2026-03-27","close":40.01},{"date":"2026-03-30","close":40.21},{"date":"2026-03-31","close":40.83},{"date":"2026-04-01","close":40.95},{"date":"2026-04-02","close":41.61},{"date":"2026-04-06","close":41.76},{"date":"2026-04-07","close":41.72},{"date":"2026-04-08","close":42.44},{"date":"2026-04-09","close":42.73},{"date":"2026-04-10","close":42.82},{"date":"2026-04-13","close":43.02},{"date":"2026-04-14","close":43.43},{"date":"2026-04-15","close":43.41},{"date":"2026-04-16","close":43.81},{"date":"2026-04-17","close":44.48},{"date":"2026-04-20","close":44.64},{"date":"2026-04-21","close":43.78},{"date":"2026-04-22","close":43.46},{"date":"2026-04-23","close":43.96},{"date":"2026-04-24","close":43.83},{"date":"2026-04-27","close":43.49},{"date":"2026-04-28","close":43.91},{"date":"2026-04-29","close":43.64},{"date":"2026-04-30","close":44.4},{"date":"2026-05-01","close":44.32},{"date":"2026-05-04","close":44.08},{"date":"2026-05-05","close":44.17},{"date":"2026-05-06","close":44.74},{"date":"2026-05-07","close":44.4},{"date":"2026-05-08","close":44.41},{"date":"2026-05-11","close":44.57}]},{"ticker":"XLU","sector":"유틸리티","bucket":"섹터 ETF","character":"전력·가스·수도","strongMarket":"방어장, 금리 안정","weakMarket":"강한 위험선호장","checkpoints":["전력수요","규제","배당매력"],"topHoldings":[],"explanation":"XLU는 미국 유틸리티 섹터를 대표하는 ETF로, 전력·가스·수도 업종 흐름을 한 번에 확인하기 좋습니다. 보통 방어장, 금리 안정 구간에서 상대 강도가 높아지고, 강한 위험선호장 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 전력수요, 규제, 배당매력입니다.","latestDate":"2026-05-11","latestClose":45.14,"returns":{"5d":-2.6525770972611538,"1m":-3.88,"3m":1.23,"6m":0.64,"12m":12.51},"history":[{"date":"2024-07-25","close":35.24},{"date":"2024-07-26","close":35.585},{"date":"2024-07-29","close":35.745},{"date":"2024-07-30","close":35.93},{"date":"2024-07-31","close":36.395},{"date":"2024-08-01","close":37.05},{"date":"2024-08-02","close":37.11},{"date":"2024-08-05","close":36.13},{"date":"2024-08-06","close":36.435},{"date":"2024-08-07","close":36.64},{"date":"2024-08-08","close":36.68},{"date":"2024-08-09","close":36.805},{"date":"2024-08-12","close":36.87},{"date":"2024-08-13","close":37.085},{"date":"2024-08-14","close":37.06},{"date":"2024-08-15","close":37.055},{"date":"2024-08-16","close":37.22},{"date":"2024-08-19","close":37.465},{"date":"2024-08-20","close":37.385},{"date":"2024-08-21","close":37.65},{"date":"2024-08-22","close":37.605},{"date":"2024-08-23","close":37.71},{"date":"2024-08-26","close":37.955},{"date":"2024-08-27","close":37.655},{"date":"2024-08-28","close":37.655},{"date":"2024-08-29","close":37.86},{"date":"2024-08-30","close":38.145},{"date":"2024-09-03","close":38.09},{"date":"2024-09-04","close":38.415},{"date":"2024-09-05","close":38.32},{"date":"2024-09-06","close":37.955},{"date":"2024-09-09","close":38.34},{"date":"2024-09-10","close":38.52},{"date":"2024-09-11","close":38.64},{"date":"2024-09-12","close":38.725},{"date":"2024-09-13","close":39.27},{"date":"2024-09-16","close":39.57},{"date":"2024-09-17","close":39.54},{"date":"2024-09-18","close":39.24},{"date":"2024-09-19","close":39.01},{"date":"2024-09-20","close":40.04},{"date":"2024-09-23","close":40.165},{"date":"2024-09-24","close":39.88},{"date":"2024-09-25","close":40.09},{"date":"2024-09-26","close":39.815},{"date":"2024-09-27","close":40.21},{"date":"2024-09-30","close":40.39},{"date":"2024-10-01","close":40.715},{"date":"2024-10-02","close":40.735},{"date":"2024-10-03","close":40.72},{"date":"2024-10-04","close":40.655},{"date":"2024-10-07","close":39.72},{"date":"2024-10-08","close":39.74},{"date":"2024-10-09","close":39.4},{"date":"2024-10-10","close":39.28},{"date":"2024-10-11","close":39.625},{"date":"2024-10-14","close":40.125},{"date":"2024-10-15","close":40.305},{"date":"2024-10-16","close":41.105},{"date":"2024-10-17","close":40.74},{"date":"2024-10-18","close":40.975},{"date":"2024-10-21","close":40.815},{"date":"2024-10-22","close":40.67},{"date":"2024-10-23","close":41.06},{"date":"2024-10-24","close":40.795},{"date":"2024-10-25","close":40.19},{"date":"2024-10-28","close":40.505},{"date":"2024-10-29","close":39.64},{"date":"2024-10-30","close":39.545},{"date":"2024-10-31","close":39.955},{"date":"2024-11-01","close":39.065},{"date":"2024-11-04","close":38.6},{"date":"2024-11-05","close":39.18},{"date":"2024-11-06","close":38.775},{"date":"2024-11-07","close":38.845},{"date":"2024-11-08","close":39.59},{"date":"2024-11-11","close":39.7},{"date":"2024-11-12","close":39.245},{"date":"2024-11-13","close":39.175},{"date":"2024-11-14","close":39.04},{"date":"2024-11-15","close":39.625},{"date":"2024-11-18","close":39.97},{"date":"2024-11-19","close":40.225},{"date":"2024-11-20","close":40.245},{"date":"2024-11-21","close":40.945},{"date":"2024-11-22","close":40.725},{"date":"2024-11-25","close":40.8},{"date":"2024-11-26","close":41.45},{"date":"2024-11-27","close":41.45},{"date":"2024-11-29","close":41.465},{"date":"2024-12-02","close":40.575},{"date":"2024-12-03","close":40.225},{"date":"2024-12-04","close":40.22},{"date":"2024-12-05","close":40.345},{"date":"2024-12-06","close":39.845},{"date":"2024-12-09","close":39.345},{"date":"2024-12-10","close":39.06},{"date":"2024-12-11","close":38.815},{"date":"2024-12-12","close":38.795},{"date":"2024-12-13","close":38.82},{"date":"2024-12-16","close":38.51},{"date":"2024-12-17","close":38.35},{"date":"2024-12-18","close":37.445},{"date":"2024-12-19","close":37.615},{"date":"2024-12-20","close":38.215},{"date":"2024-12-23","close":38.03},{"date":"2024-12-24","close":38.24},{"date":"2024-12-26","close":38.15},{"date":"2024-12-27","close":38.04},{"date":"2024-12-30","close":37.88},{"date":"2024-12-31","close":37.845},{"date":"2025-01-02","close":38.135},{"date":"2025-01-03","close":38.54},{"date":"2025-01-06","close":38.11},{"date":"2025-01-07","close":38.015},{"date":"2025-01-08","close":38.005},{"date":"2025-01-10","close":37.79},{"date":"2025-01-13","close":37.35},{"date":"2025-01-14","close":37.84},{"date":"2025-01-15","close":38.395},{"date":"2025-01-16","close":39.365},{"date":"2025-01-17","close":39.42},{"date":"2025-01-21","close":40.025},{"date":"2025-01-22","close":39.16},{"date":"2025-01-23","close":39.345},{"date":"2025-01-24","close":39.745},{"date":"2025-01-27","close":38.825},{"date":"2025-01-28","close":38.29},{"date":"2025-01-29","close":38.37},{"date":"2025-01-30","close":39.17},{"date":"2025-01-31","close":38.94},{"date":"2025-02-03","close":39.15},{"date":"2025-02-04","close":38.805},{"date":"2025-02-05","close":39.195},{"date":"2025-02-06","close":39.15},{"date":"2025-02-07","close":39.07},{"date":"2025-02-10","close":39.495},{"date":"2025-02-11","close":39.695},{"date":"2025-02-12","close":39.625},{"date":"2025-02-13","close":39.715},{"date":"2025-02-14","close":39.55},{"date":"2025-02-18","close":39.92},{"date":"2025-02-19","close":40.13},{"date":"2025-02-20","close":40.125},{"date":"2025-02-21","close":40.135},{"date":"2025-02-24","close":39.935},{"date":"2025-02-25","close":39.735},{"date":"2025-02-26","close":39.9},{"date":"2025-02-27","close":39.015},{"date":"2025-02-28","close":39.61},{"date":"2025-03-03","close":39.665},{"date":"2025-03-04","close":39.02},{"date":"2025-03-05","close":38.745},{"date":"2025-03-06","close":37.94},{"date":"2025-03-07","close":38.645},{"date":"2025-03-10","close":39.07},{"date":"2025-03-11","close":38.705},{"date":"2025-03-12","close":38.585},{"date":"2025-03-13","close":38.68},{"date":"2025-03-14","close":39.435},{"date":"2025-03-17","close":39.6},{"date":"2025-03-18","close":39.325},{"date":"2025-03-19","close":39.47},{"date":"2025-03-20","close":39.63},{"date":"2025-03-21","close":39.375},{"date":"2025-03-24","close":39.085},{"date":"2025-03-25","close":38.46},{"date":"2025-03-26","close":38.715},{"date":"2025-03-27","close":38.705},{"date":"2025-03-28","close":38.99},{"date":"2025-03-31","close":39.425},{"date":"2025-04-01","close":39.525},{"date":"2025-04-02","close":39.71},{"date":"2025-04-03","close":39.46},{"date":"2025-04-04","close":37.265},{"date":"2025-04-07","close":36.695},{"date":"2025-04-08","close":36.545},{"date":"2025-04-09","close":37.985},{"date":"2025-04-10","close":37.7},{"date":"2025-04-11","close":38.16},{"date":"2025-04-14","close":38.845},{"date":"2025-04-15","close":38.84},{"date":"2025-04-16","close":38.49},{"date":"2025-04-17","close":38.885},{"date":"2025-04-21","close":37.965},{"date":"2025-04-22","close":39},{"date":"2025-04-23","close":39.165},{"date":"2025-04-24","close":39.225},{"date":"2025-04-25","close":39.105},{"date":"2025-04-28","close":39.345},{"date":"2025-04-29","close":39.65},{"date":"2025-04-30","close":39.45},{"date":"2025-05-01","close":39.565},{"date":"2025-05-02","close":39.875},{"date":"2025-05-05","close":39.775},{"date":"2025-05-06","close":40.26},{"date":"2025-05-07","close":40.375},{"date":"2025-05-08","close":40.05},{"date":"2025-05-09","close":40.12},{"date":"2025-05-12","close":39.88},{"date":"2025-05-13","close":39.825},{"date":"2025-05-14","close":39.65},{"date":"2025-05-15","close":40.495},{"date":"2025-05-16","close":41.09},{"date":"2025-05-19","close":41.265},{"date":"2025-05-20","close":41.385},{"date":"2025-05-21","close":40.63},{"date":"2025-05-22","close":40.05},{"date":"2025-05-23","close":40.53},{"date":"2025-05-27","close":40.835},{"date":"2025-05-28","close":40.265},{"date":"2025-05-29","close":40.545},{"date":"2025-05-30","close":40.96},{"date":"2025-06-02","close":41.09},{"date":"2025-06-03","close":41.2},{"date":"2025-06-04","close":40.48},{"date":"2025-06-05","close":40.415},{"date":"2025-06-06","close":40.595},{"date":"2025-06-09","close":40.335},{"date":"2025-06-10","close":40.43},{"date":"2025-06-11","close":40.455},{"date":"2025-06-12","close":40.945},{"date":"2025-06-13","close":40.71},{"date":"2025-06-16","close":40.51},{"date":"2025-06-17","close":40.175},{"date":"2025-06-18","close":40.28},{"date":"2025-06-20","close":40.39},{"date":"2025-06-23","close":40.62},{"date":"2025-06-24","close":40.795},{"date":"2025-06-25","close":40.25},{"date":"2025-06-26","close":40.585},{"date":"2025-06-27","close":40.665},{"date":"2025-06-30","close":40.83},{"date":"2025-07-01","close":40.97},{"date":"2025-07-02","close":40.615},{"date":"2025-07-03","close":40.92},{"date":"2025-07-07","close":41.005},{"date":"2025-07-08","close":40.57},{"date":"2025-07-09","close":40.95},{"date":"2025-07-10","close":41.285},{"date":"2025-07-11","close":41.225},{"date":"2025-07-14","close":41.39},{"date":"2025-07-15","close":40.995},{"date":"2025-07-16","close":41.015},{"date":"2025-07-17","close":41.185},{"date":"2025-07-18","close":41.875},{"date":"2025-07-21","close":42.01},{"date":"2025-07-22","close":42.525},{"date":"2025-07-23","close":42.205},{"date":"2025-07-24","close":42.15},{"date":"2025-07-25","close":42.26},{"date":"2025-07-28","close":41.81},{"date":"2025-07-29","close":42.29},{"date":"2025-07-30","close":42.605},{"date":"2025-07-31","close":42.835},{"date":"2025-08-01","close":42.9},{"date":"2025-08-04","close":43.66},{"date":"2025-08-05","close":43.195},{"date":"2025-08-06","close":42.81},{"date":"2025-08-07","close":43.275},{"date":"2025-08-08","close":43.09},{"date":"2025-08-11","close":42.955},{"date":"2025-08-12","close":43.14},{"date":"2025-08-13","close":43.235},{"date":"2025-08-14","close":42.935},{"date":"2025-08-15","close":42.81},{"date":"2025-08-18","close":42.625},{"date":"2025-08-19","close":43.04},{"date":"2025-08-20","close":43.085},{"date":"2025-08-21","close":42.79},{"date":"2025-08-22","close":43.02},{"date":"2025-08-25","close":42.535},{"date":"2025-08-26","close":42.63},{"date":"2025-08-27","close":42.64},{"date":"2025-08-28","close":42.315},{"date":"2025-08-29","close":42.16},{"date":"2025-09-02","close":42.02},{"date":"2025-09-03","close":41.915},{"date":"2025-09-04","close":41.865},{"date":"2025-09-05","close":41.735},{"date":"2025-09-08","close":41.31},{"date":"2025-09-09","close":41.595},{"date":"2025-09-10","close":42.31},{"date":"2025-09-11","close":42.535},{"date":"2025-09-12","close":42.75},{"date":"2025-09-15","close":42.85},{"date":"2025-09-16","close":42.07},{"date":"2025-09-17","close":42.175},{"date":"2025-09-18","close":42.205},{"date":"2025-09-19","close":42.475},{"date":"2025-09-22","close":42.6},{"date":"2025-09-23","close":42.82},{"date":"2025-09-24","close":43.125},{"date":"2025-09-25","close":42.71},{"date":"2025-09-26","close":43.405},{"date":"2025-09-29","close":43.53},{"date":"2025-09-30","close":43.605},{"date":"2025-10-01","close":44.025},{"date":"2025-10-02","close":43.945},{"date":"2025-10-03","close":44.455},{"date":"2025-10-06","close":44.885},{"date":"2025-10-07","close":45.09},{"date":"2025-10-08","close":45.4},{"date":"2025-10-09","close":45.285},{"date":"2025-10-10","close":45.1},{"date":"2025-10-13","close":45.445},{"date":"2025-10-14","close":45.85},{"date":"2025-10-15","close":46.45},{"date":"2025-10-16","close":45.945},{"date":"2025-10-17","close":45.785},{"date":"2025-10-20","close":45.77},{"date":"2025-10-21","close":45.305},{"date":"2025-10-22","close":45.2},{"date":"2025-10-23","close":45.165},{"date":"2025-10-24","close":45.695},{"date":"2025-10-27","close":45.82},{"date":"2025-10-28","close":45.065},{"date":"2025-10-29","close":45.05},{"date":"2025-10-30","close":44.86},{"date":"2025-10-31","close":44.55},{"date":"2025-11-03","close":44.575},{"date":"2025-11-04","close":44.415},{"date":"2025-11-05","close":44.425},{"date":"2025-11-06","close":44.23},{"date":"2025-11-07","close":44.845},{"date":"2025-11-10","close":44.83},{"date":"2025-11-11","close":44.855},{"date":"2025-11-12","close":44.96},{"date":"2025-11-13","close":44.34},{"date":"2025-11-14","close":44.38},{"date":"2025-11-17","close":44.78},{"date":"2025-11-18","close":44.61},{"date":"2025-11-19","close":44.235},{"date":"2025-11-20","close":44.01},{"date":"2025-11-21","close":44.075},{"date":"2025-11-24","close":44.575},{"date":"2025-11-25","close":44.405},{"date":"2025-11-26","close":44.995},{"date":"2025-11-28","close":45.315},{"date":"2025-12-01","close":44.255},{"date":"2025-12-02","close":43.94},{"date":"2025-12-03","close":43.8},{"date":"2025-12-04","close":43.71},{"date":"2025-12-05","close":43.3},{"date":"2025-12-08","close":42.72},{"date":"2025-12-09","close":42.75},{"date":"2025-12-10","close":42.73},{"date":"2025-12-11","close":43.04},{"date":"2025-12-12","close":42.83},{"date":"2025-12-15","close":43.22},{"date":"2025-12-16","close":43.04},{"date":"2025-12-17","close":42.76},{"date":"2025-12-18","close":43.18},{"date":"2025-12-19","close":42.63},{"date":"2025-12-22","close":42.47},{"date":"2025-12-23","close":42.62},{"date":"2025-12-24","close":42.81},{"date":"2025-12-26","close":42.78},{"date":"2025-12-29","close":42.86},{"date":"2025-12-30","close":42.96},{"date":"2025-12-31","close":42.69},{"date":"2026-01-02","close":43.18},{"date":"2026-01-05","close":42.7},{"date":"2026-01-06","close":42.91},{"date":"2026-01-07","close":41.87},{"date":"2026-01-08","close":41.99},{"date":"2026-01-09","close":42.51},{"date":"2026-01-12","close":42.58},{"date":"2026-01-13","close":42.85},{"date":"2026-01-14","close":43.17},{"date":"2026-01-15","close":43.61},{"date":"2026-01-16","close":43.39},{"date":"2026-01-20","close":42.96},{"date":"2026-01-21","close":43.02},{"date":"2026-01-22","close":42.71},{"date":"2026-01-23","close":42.56},{"date":"2026-01-26","close":42.87},{"date":"2026-01-27","close":43.43},{"date":"2026-01-28","close":43.33},{"date":"2026-01-29","close":43.33},{"date":"2026-01-30","close":43.25},{"date":"2026-02-02","close":42.62},{"date":"2026-02-03","close":43.24},{"date":"2026-02-04","close":43.08},{"date":"2026-02-05","close":43.1},{"date":"2026-02-06","close":43.35},{"date":"2026-02-09","close":43.48},{"date":"2026-02-10","close":44.2},{"date":"2026-02-11","close":44.59},{"date":"2026-02-12","close":45.25},{"date":"2026-02-13","close":46.5},{"date":"2026-02-17","close":46.38},{"date":"2026-02-18","close":45.61},{"date":"2026-02-19","close":46.11},{"date":"2026-02-20","close":46.33},{"date":"2026-02-23","close":46.68},{"date":"2026-02-24","close":47.2},{"date":"2026-02-25","close":47.36},{"date":"2026-02-26","close":47.18},{"date":"2026-02-27","close":47.73},{"date":"2026-03-02","close":47.37},{"date":"2026-03-03","close":47.07},{"date":"2026-03-04","close":47.27},{"date":"2026-03-05","close":46.9},{"date":"2026-03-06","close":46.74},{"date":"2026-03-09","close":46.85},{"date":"2026-03-10","close":46.56},{"date":"2026-03-11","close":46.17},{"date":"2026-03-12","close":46.5},{"date":"2026-03-13","close":46.96},{"date":"2026-03-16","close":47.26},{"date":"2026-03-17","close":47.13},{"date":"2026-03-18","close":46.73},{"date":"2026-03-19","close":46.54},{"date":"2026-03-20","close":44.65},{"date":"2026-03-23","close":44.78},{"date":"2026-03-24","close":45.09},{"date":"2026-03-25","close":45.25},{"date":"2026-03-26","close":45.33},{"date":"2026-03-27","close":45.59},{"date":"2026-03-30","close":45.92},{"date":"2026-03-31","close":45.89},{"date":"2026-04-01","close":46.11},{"date":"2026-04-02","close":46.34},{"date":"2026-04-06","close":46.17},{"date":"2026-04-07","close":46.27},{"date":"2026-04-08","close":46.78},{"date":"2026-04-09","close":47.15},{"date":"2026-04-10","close":46.96},{"date":"2026-04-13","close":46.39},{"date":"2026-04-14","close":46.47},{"date":"2026-04-15","close":46.02},{"date":"2026-04-16","close":46.35},{"date":"2026-04-17","close":46.16},{"date":"2026-04-20","close":45.75},{"date":"2026-04-21","close":44.95},{"date":"2026-04-22","close":44.87},{"date":"2026-04-23","close":46.09},{"date":"2026-04-24","close":46.18},{"date":"2026-04-27","close":46.19},{"date":"2026-04-28","close":46.25},{"date":"2026-04-29","close":45.68},{"date":"2026-04-30","close":46.85},{"date":"2026-05-01","close":46.55},{"date":"2026-05-04","close":46.37},{"date":"2026-05-05","close":46.37},{"date":"2026-05-06","close":45.71},{"date":"2026-05-07","close":45.12},{"date":"2026-05-08","close":44.72},{"date":"2026-05-11","close":45.14}]},{"ticker":"URA","sector":"원자력·우라늄","bucket":"테마 ETF","character":"우라늄 채굴, 핵연료, 원전 밸류체인","strongMarket":"원전 확대, 우라늄 가격 상승","weakMarket":"원자재 조정, 원전 정책 후퇴","checkpoints":["우라늄 현물가","원전 정책","공급 재개"],"topHoldings":["Cameco","NexGen Energy","Oklo","Uranium Energy","Kazatomprom"],"explanation":"URA는 미국 원자력·우라늄 테마를 대표하는 ETF로, 우라늄 채굴, 핵연료, 원전 밸류체인 업종 흐름을 한 번에 확인하기 좋습니다. 보통 원전 확대, 우라늄 가격 상승 구간에서 상대 강도가 높아지고, 원자재 조정, 원전 정책 후퇴 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 우라늄 현물가, 원전 정책, 공급 재개입니다. 대표 보유 종목은 Cameco, NexGen Energy, Oklo, Uranium Energy, Kazatomprom입니다.","latestDate":"2026-05-11","latestClose":57.23,"returns":{"5d":4.491509950702928,"1m":12.3,"3m":6.55,"6m":20.64,"12m":110.71},"history":[{"date":"2024-07-25","close":26.95},{"date":"2024-07-26","close":27.54},{"date":"2024-07-29","close":27.05},{"date":"2024-07-30","close":27.28},{"date":"2024-07-31","close":28.34},{"date":"2024-08-01","close":26.15},{"date":"2024-08-02","close":24.52},{"date":"2024-08-05","close":23.94},{"date":"2024-08-06","close":24.11},{"date":"2024-08-07","close":24.24},{"date":"2024-08-08","close":24.69},{"date":"2024-08-09","close":24.72},{"date":"2024-08-12","close":24.81},{"date":"2024-08-13","close":25.03},{"date":"2024-08-14","close":25.15},{"date":"2024-08-15","close":25.51},{"date":"2024-08-16","close":25.32},{"date":"2024-08-19","close":25.44},{"date":"2024-08-20","close":25.64},{"date":"2024-08-21","close":25.73},{"date":"2024-08-22","close":25.09},{"date":"2024-08-23","close":26.81},{"date":"2024-08-26","close":26.75},{"date":"2024-08-27","close":26.83},{"date":"2024-08-28","close":25.9},{"date":"2024-08-29","close":25.64},{"date":"2024-08-30","close":25.9},{"date":"2024-09-03","close":24.23},{"date":"2024-09-04","close":24.55},{"date":"2024-09-05","close":24.06},{"date":"2024-09-06","close":23.18},{"date":"2024-09-09","close":23.59},{"date":"2024-09-10","close":24.1},{"date":"2024-09-11","close":25.34},{"date":"2024-09-12","close":25.81},{"date":"2024-09-13","close":25.43},{"date":"2024-09-16","close":25.61},{"date":"2024-09-17","close":25.27},{"date":"2024-09-18","close":25.18},{"date":"2024-09-19","close":26.1},{"date":"2024-09-20","close":27.18},{"date":"2024-09-23","close":28},{"date":"2024-09-24","close":28.83},{"date":"2024-09-25","close":28.88},{"date":"2024-09-26","close":29.14},{"date":"2024-09-27","close":29.1},{"date":"2024-09-30","close":28.61},{"date":"2024-10-01","close":29.25},{"date":"2024-10-02","close":29.87},{"date":"2024-10-03","close":29.66},{"date":"2024-10-04","close":30.32},{"date":"2024-10-07","close":29.85},{"date":"2024-10-08","close":30},{"date":"2024-10-09","close":29.46},{"date":"2024-10-10","close":29.57},{"date":"2024-10-11","close":30},{"date":"2024-10-14","close":30.17},{"date":"2024-10-15","close":30.23},{"date":"2024-10-16","close":32.35},{"date":"2024-10-17","close":32.76},{"date":"2024-10-18","close":33.46},{"date":"2024-10-21","close":33.25},{"date":"2024-10-22","close":32.75},{"date":"2024-10-23","close":31.57},{"date":"2024-10-24","close":31.77},{"date":"2024-10-25","close":31.56},{"date":"2024-10-28","close":32.18},{"date":"2024-10-29","close":31.82},{"date":"2024-10-30","close":31.3},{"date":"2024-10-31","close":30.73},{"date":"2024-11-01","close":30.56},{"date":"2024-11-04","close":29.87},{"date":"2024-11-05","close":30.01},{"date":"2024-11-06","close":30.32},{"date":"2024-11-07","close":31.52},{"date":"2024-11-08","close":31},{"date":"2024-11-11","close":30.52},{"date":"2024-11-12","close":30.72},{"date":"2024-11-13","close":30.16},{"date":"2024-11-14","close":30.4},{"date":"2024-11-15","close":30.3},{"date":"2024-11-18","close":31.89},{"date":"2024-11-19","close":32.51},{"date":"2024-11-20","close":31.97},{"date":"2024-11-21","close":33.1},{"date":"2024-11-22","close":33.12},{"date":"2024-11-25","close":32.07},{"date":"2024-11-26","close":31.76},{"date":"2024-11-27","close":31.79},{"date":"2024-11-29","close":32.35},{"date":"2024-12-02","close":31.91},{"date":"2024-12-03","close":31.89},{"date":"2024-12-04","close":31.68},{"date":"2024-12-05","close":31.95},{"date":"2024-12-06","close":31.8},{"date":"2024-12-09","close":30.37},{"date":"2024-12-10","close":30.36},{"date":"2024-12-11","close":30.85},{"date":"2024-12-12","close":30.1},{"date":"2024-12-13","close":29.39},{"date":"2024-12-16","close":28.91},{"date":"2024-12-17","close":28.71},{"date":"2024-12-18","close":27.8},{"date":"2024-12-19","close":28.05},{"date":"2024-12-20","close":27.97},{"date":"2024-12-23","close":28.26},{"date":"2024-12-24","close":28.08},{"date":"2024-12-26","close":28.09},{"date":"2024-12-27","close":28.1},{"date":"2024-12-30","close":26.83},{"date":"2024-12-31","close":26.78},{"date":"2025-01-02","close":28.11},{"date":"2025-01-03","close":28.84},{"date":"2025-01-06","close":29.28},{"date":"2025-01-07","close":28.21},{"date":"2025-01-08","close":27.84},{"date":"2025-01-10","close":27.17},{"date":"2025-01-13","close":27.1},{"date":"2025-01-14","close":27.2},{"date":"2025-01-15","close":27.65},{"date":"2025-01-16","close":27.36},{"date":"2025-01-17","close":28.03},{"date":"2025-01-21","close":29.18},{"date":"2025-01-22","close":30.35},{"date":"2025-01-23","close":30.98},{"date":"2025-01-24","close":30.53},{"date":"2025-01-27","close":27.1},{"date":"2025-01-28","close":27.58},{"date":"2025-01-29","close":28.36},{"date":"2025-01-30","close":28.92},{"date":"2025-01-31","close":28.31},{"date":"2025-02-03","close":27.99},{"date":"2025-02-04","close":28.91},{"date":"2025-02-05","close":28.98},{"date":"2025-02-06","close":28.36},{"date":"2025-02-07","close":29.1},{"date":"2025-02-10","close":29.1},{"date":"2025-02-11","close":28.6},{"date":"2025-02-12","close":28.94},{"date":"2025-02-13","close":28.96},{"date":"2025-02-14","close":28.03},{"date":"2025-02-18","close":28.2},{"date":"2025-02-19","close":27.38},{"date":"2025-02-20","close":27.25},{"date":"2025-02-21","close":26.06},{"date":"2025-02-24","close":25.66},{"date":"2025-02-25","close":25.18},{"date":"2025-02-26","close":25.71},{"date":"2025-02-27","close":24.72},{"date":"2025-02-28","close":24.8},{"date":"2025-03-03","close":23.49},{"date":"2025-03-04","close":24.05},{"date":"2025-03-05","close":24.67},{"date":"2025-03-06","close":24.22},{"date":"2025-03-07","close":23.94},{"date":"2025-03-10","close":23.11},{"date":"2025-03-11","close":23.66},{"date":"2025-03-12","close":23.84},{"date":"2025-03-13","close":23.51},{"date":"2025-03-14","close":23.9},{"date":"2025-03-17","close":24.64},{"date":"2025-03-18","close":24.45},{"date":"2025-03-19","close":25.19},{"date":"2025-03-20","close":25.38},{"date":"2025-03-21","close":25},{"date":"2025-03-24","close":25.39},{"date":"2025-03-25","close":24.87},{"date":"2025-03-26","close":24.29},{"date":"2025-03-27","close":23.64},{"date":"2025-03-28","close":23.1},{"date":"2025-03-31","close":22.92},{"date":"2025-04-01","close":23.08},{"date":"2025-04-02","close":23.17},{"date":"2025-04-03","close":22.46},{"date":"2025-04-04","close":20.82},{"date":"2025-04-07","close":20.51},{"date":"2025-04-08","close":20.26},{"date":"2025-04-09","close":22.12},{"date":"2025-04-10","close":21.59},{"date":"2025-04-11","close":22.65},{"date":"2025-04-14","close":22.84},{"date":"2025-04-15","close":22.73},{"date":"2025-04-16","close":22.71},{"date":"2025-04-17","close":22.87},{"date":"2025-04-21","close":22.45},{"date":"2025-04-22","close":22.66},{"date":"2025-04-23","close":23.66},{"date":"2025-04-24","close":24.59},{"date":"2025-04-25","close":24.45},{"date":"2025-04-28","close":25.05},{"date":"2025-04-29","close":25.13},{"date":"2025-04-30","close":25},{"date":"2025-05-01","close":25.31},{"date":"2025-05-02","close":25.84},{"date":"2025-05-05","close":25.65},{"date":"2025-05-06","close":26.39},{"date":"2025-05-07","close":26.77},{"date":"2025-05-08","close":26.68},{"date":"2025-05-09","close":27.16},{"date":"2025-05-12","close":27.29},{"date":"2025-05-13","close":27.84},{"date":"2025-05-14","close":28.15},{"date":"2025-05-15","close":28.01},{"date":"2025-05-16","close":27.71},{"date":"2025-05-19","close":27.81},{"date":"2025-05-20","close":28.01},{"date":"2025-05-21","close":28.23},{"date":"2025-05-22","close":28.52},{"date":"2025-05-23","close":31.83},{"date":"2025-05-27","close":32.97},{"date":"2025-05-28","close":32.9},{"date":"2025-05-29","close":32.26},{"date":"2025-05-30","close":32.01},{"date":"2025-06-02","close":31.87},{"date":"2025-06-03","close":32.74},{"date":"2025-06-04","close":33.08},{"date":"2025-06-05","close":33.17},{"date":"2025-06-06","close":33.64},{"date":"2025-06-09","close":35.18},{"date":"2025-06-10","close":34.05},{"date":"2025-06-11","close":35.87},{"date":"2025-06-12","close":36.01},{"date":"2025-06-13","close":36.13},{"date":"2025-06-16","close":38.07},{"date":"2025-06-17","close":37.56},{"date":"2025-06-18","close":37.77},{"date":"2025-06-20","close":36.77},{"date":"2025-06-23","close":37.54},{"date":"2025-06-24","close":38.67},{"date":"2025-06-25","close":37.84},{"date":"2025-06-26","close":38.71},{"date":"2025-06-27","close":38.07},{"date":"2025-06-30","close":38.81},{"date":"2025-07-01","close":37.42},{"date":"2025-07-02","close":37.71},{"date":"2025-07-03","close":37.9},{"date":"2025-07-07","close":37.98},{"date":"2025-07-08","close":37.02},{"date":"2025-07-09","close":36.73},{"date":"2025-07-10","close":37.03},{"date":"2025-07-11","close":37.51},{"date":"2025-07-14","close":38.97},{"date":"2025-07-15","close":39.18},{"date":"2025-07-16","close":39.99},{"date":"2025-07-17","close":40.42},{"date":"2025-07-18","close":40.93},{"date":"2025-07-21","close":40.14},{"date":"2025-07-22","close":40.22},{"date":"2025-07-23","close":41.21},{"date":"2025-07-24","close":42.16},{"date":"2025-07-25","close":41.83},{"date":"2025-07-28","close":40.99},{"date":"2025-07-29","close":40.25},{"date":"2025-07-30","close":40.09},{"date":"2025-07-31","close":39.36},{"date":"2025-08-01","close":38.22},{"date":"2025-08-04","close":39.49},{"date":"2025-08-05","close":40.43},{"date":"2025-08-06","close":41.19},{"date":"2025-08-07","close":40.59},{"date":"2025-08-08","close":39.95},{"date":"2025-08-11","close":39.63},{"date":"2025-08-12","close":40.41},{"date":"2025-08-13","close":39.45},{"date":"2025-08-14","close":39.03},{"date":"2025-08-15","close":39.01},{"date":"2025-08-18","close":39.2},{"date":"2025-08-19","close":36.96},{"date":"2025-08-20","close":36.45},{"date":"2025-08-21","close":37.18},{"date":"2025-08-22","close":39.44},{"date":"2025-08-25","close":39.49},{"date":"2025-08-26","close":40.45},{"date":"2025-08-27","close":39.68},{"date":"2025-08-28","close":40.98},{"date":"2025-08-29","close":40.67},{"date":"2025-09-02","close":40.62},{"date":"2025-09-03","close":41.34},{"date":"2025-09-04","close":40.4},{"date":"2025-09-05","close":40.73},{"date":"2025-09-08","close":41.53},{"date":"2025-09-09","close":41.97},{"date":"2025-09-10","close":42.22},{"date":"2025-09-11","close":42.65},{"date":"2025-09-12","close":42.05},{"date":"2025-09-15","close":45.98},{"date":"2025-09-16","close":44.36},{"date":"2025-09-17","close":44.55},{"date":"2025-09-18","close":45.72},{"date":"2025-09-19","close":49.43},{"date":"2025-09-22","close":50.4},{"date":"2025-09-23","close":50.36},{"date":"2025-09-24","close":48.59},{"date":"2025-09-25","close":49.17},{"date":"2025-09-26","close":48.41},{"date":"2025-09-29","close":48.71},{"date":"2025-09-30","close":47.67},{"date":"2025-10-01","close":48.26},{"date":"2025-10-02","close":50.2},{"date":"2025-10-03","close":49.6},{"date":"2025-10-06","close":51.21},{"date":"2025-10-07","close":51.21},{"date":"2025-10-08","close":51.02},{"date":"2025-10-09","close":51.49},{"date":"2025-10-10","close":51.87},{"date":"2025-10-13","close":55.49},{"date":"2025-10-14","close":56.96},{"date":"2025-10-15","close":58.11},{"date":"2025-10-16","close":55.74},{"date":"2025-10-17","close":53.31},{"date":"2025-10-20","close":53.42},{"date":"2025-10-21","close":49.9},{"date":"2025-10-22","close":48.94},{"date":"2025-10-23","close":49.94},{"date":"2025-10-24","close":51.5},{"date":"2025-10-27","close":50.76},{"date":"2025-10-28","close":55.02},{"date":"2025-10-29","close":56.47},{"date":"2025-10-30","close":56.19},{"date":"2025-10-31","close":55.12},{"date":"2025-11-03","close":52.58},{"date":"2025-11-04","close":49.73},{"date":"2025-11-05","close":50.04},{"date":"2025-11-06","close":47.14},{"date":"2025-11-07","close":47.82},{"date":"2025-11-10","close":48.9},{"date":"2025-11-11","close":47.44},{"date":"2025-11-12","close":47.64},{"date":"2025-11-13","close":45.34},{"date":"2025-11-14","close":44.75},{"date":"2025-11-17","close":43.72},{"date":"2025-11-18","close":43.73},{"date":"2025-11-19","close":45.14},{"date":"2025-11-20","close":42.11},{"date":"2025-11-21","close":41.59},{"date":"2025-11-24","close":43.29},{"date":"2025-11-25","close":43.91},{"date":"2025-11-26","close":44.79},{"date":"2025-11-28","close":45.28},{"date":"2025-12-01","close":44.2},{"date":"2025-12-02","close":45.26},{"date":"2025-12-03","close":46.62},{"date":"2025-12-04","close":49.2},{"date":"2025-12-05","close":47.92},{"date":"2025-12-08","close":47.81},{"date":"2025-12-09","close":48.13},{"date":"2025-12-10","close":47.69},{"date":"2025-12-11","close":49},{"date":"2025-12-12","close":46.05},{"date":"2025-12-15","close":44.63},{"date":"2025-12-16","close":44.27},{"date":"2025-12-17","close":42.71},{"date":"2025-12-18","close":43.96},{"date":"2025-12-19","close":45.89},{"date":"2025-12-22","close":46.18},{"date":"2025-12-23","close":46.56},{"date":"2025-12-24","close":46.56},{"date":"2025-12-26","close":45.88},{"date":"2025-12-29","close":45.74},{"date":"2025-12-30","close":42.81},{"date":"2025-12-31","close":42.73},{"date":"2026-01-02","close":46.06},{"date":"2026-01-05","close":48.63},{"date":"2026-01-06","close":49.37},{"date":"2026-01-07","close":49.83},{"date":"2026-01-08","close":49.51},{"date":"2026-01-09","close":50.31},{"date":"2026-01-12","close":51.76},{"date":"2026-01-13","close":50.77},{"date":"2026-01-14","close":52.59},{"date":"2026-01-15","close":52.78},{"date":"2026-01-16","close":54.4},{"date":"2026-01-20","close":54.12},{"date":"2026-01-21","close":56.15},{"date":"2026-01-22","close":56.56},{"date":"2026-01-23","close":57},{"date":"2026-01-26","close":54.93},{"date":"2026-01-27","close":57.85},{"date":"2026-01-28","close":61.81},{"date":"2026-01-29","close":59.33},{"date":"2026-01-30","close":54.99},{"date":"2026-02-02","close":53.27},{"date":"2026-02-03","close":56.28},{"date":"2026-02-04","close":52.39},{"date":"2026-02-05","close":49.11},{"date":"2026-02-06","close":52.16},{"date":"2026-02-09","close":54.9},{"date":"2026-02-10","close":53.5},{"date":"2026-02-11","close":53.71},{"date":"2026-02-12","close":51.75},{"date":"2026-02-13","close":51.91},{"date":"2026-02-17","close":51.32},{"date":"2026-02-18","close":52.99},{"date":"2026-02-19","close":53.92},{"date":"2026-02-20","close":54.36},{"date":"2026-02-23","close":53.44},{"date":"2026-02-24","close":54.95},{"date":"2026-02-25","close":55.19},{"date":"2026-02-26","close":54.87},{"date":"2026-02-27","close":54.34},{"date":"2026-03-02","close":56.45},{"date":"2026-03-03","close":52},{"date":"2026-03-04","close":52.77},{"date":"2026-03-05","close":50.06},{"date":"2026-03-06","close":48.78},{"date":"2026-03-09","close":51.07},{"date":"2026-03-10","close":52.31},{"date":"2026-03-11","close":51.36},{"date":"2026-03-12","close":50.77},{"date":"2026-03-13","close":49.29},{"date":"2026-03-16","close":49.95},{"date":"2026-03-17","close":50.52},{"date":"2026-03-18","close":49.07},{"date":"2026-03-19","close":48.27},{"date":"2026-03-20","close":46.44},{"date":"2026-03-23","close":48.15},{"date":"2026-03-24","close":48.19},{"date":"2026-03-25","close":48.95},{"date":"2026-03-26","close":46.7},{"date":"2026-03-27","close":46.63},{"date":"2026-03-30","close":45.29},{"date":"2026-03-31","close":48.43},{"date":"2026-04-01","close":49.26},{"date":"2026-04-02","close":48.9},{"date":"2026-04-06","close":48.61},{"date":"2026-04-07","close":47.95},{"date":"2026-04-08","close":51.4},{"date":"2026-04-09","close":50.93},{"date":"2026-04-10","close":50.96},{"date":"2026-04-13","close":52.18},{"date":"2026-04-14","close":52.84},{"date":"2026-04-15","close":54.84},{"date":"2026-04-16","close":55.27},{"date":"2026-04-17","close":55.86},{"date":"2026-04-20","close":56.05},{"date":"2026-04-21","close":53.74},{"date":"2026-04-22","close":57.73},{"date":"2026-04-23","close":56.47},{"date":"2026-04-24","close":55.31},{"date":"2026-04-27","close":56.7},{"date":"2026-04-28","close":54.23},{"date":"2026-04-29","close":52.89},{"date":"2026-04-30","close":56.42},{"date":"2026-05-01","close":55.84},{"date":"2026-05-04","close":54.77},{"date":"2026-05-05","close":54.2},{"date":"2026-05-06","close":58.26},{"date":"2026-05-07","close":56.26},{"date":"2026-05-08","close":55.18},{"date":"2026-05-11","close":57.23}]},{"ticker":"UFO","sector":"우주","bucket":"테마 ETF","character":"위성, 통신, 우주 인프라","strongMarket":"우주 발사 확대, 위성 데이터 수요 증가","weakMarket":"고금리, 적자 성장주 조정","checkpoints":["발사 빈도","정부 계약","위성 통신 수요"],"topHoldings":["Planet Labs","EchoStar","Sirius XM","Viasat","AST SpaceMobile"],"explanation":"UFO는 미국 우주 테마를 대표하는 ETF로, 위성, 통신, 우주 인프라 업종 흐름을 한 번에 확인하기 좋습니다. 보통 우주 발사 확대, 위성 데이터 수요 증가 구간에서 상대 강도가 높아지고, 고금리, 적자 성장주 조정 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 발사 빈도, 정부 계약, 위성 통신 수요입니다. 대표 보유 종목은 Planet Labs, EchoStar, Sirius XM, Viasat, AST SpaceMobile입니다.","latestDate":"2026-05-11","latestClose":56.3,"returns":{"5d":9.72519976612745,"1m":11.11,"3m":29.37,"6m":62.34,"12m":144.78},"history":[{"date":"2024-07-25","close":17.54},{"date":"2024-07-26","close":18.03},{"date":"2024-07-29","close":17.76},{"date":"2024-07-30","close":17.7},{"date":"2024-07-31","close":18.03},{"date":"2024-08-01","close":17.37},{"date":"2024-08-02","close":16.92},{"date":"2024-08-05","close":16.29},{"date":"2024-08-06","close":16.63},{"date":"2024-08-07","close":16.55},{"date":"2024-08-08","close":17.43},{"date":"2024-08-09","close":17.39},{"date":"2024-08-12","close":17.09},{"date":"2024-08-13","close":17.07},{"date":"2024-08-14","close":17.14},{"date":"2024-08-15","close":18.17},{"date":"2024-08-16","close":18.53},{"date":"2024-08-19","close":19.57},{"date":"2024-08-20","close":19.14},{"date":"2024-08-21","close":19.59},{"date":"2024-08-22","close":19.19},{"date":"2024-08-23","close":19.37},{"date":"2024-08-26","close":19.44},{"date":"2024-08-27","close":19.09},{"date":"2024-08-28","close":18.43},{"date":"2024-08-29","close":18.88},{"date":"2024-08-30","close":18.89},{"date":"2024-09-03","close":18.53},{"date":"2024-09-04","close":18.92},{"date":"2024-09-05","close":18.72},{"date":"2024-09-06","close":18.03},{"date":"2024-09-09","close":18.14},{"date":"2024-09-10","close":18.23},{"date":"2024-09-11","close":18.4},{"date":"2024-09-12","close":18.31},{"date":"2024-09-13","close":18.86},{"date":"2024-09-16","close":18.96},{"date":"2024-09-17","close":18.63},{"date":"2024-09-18","close":18.76},{"date":"2024-09-19","close":19.227},{"date":"2024-09-20","close":19.1},{"date":"2024-09-23","close":19.03},{"date":"2024-09-24","close":18.83},{"date":"2024-09-25","close":18.99},{"date":"2024-09-26","close":19.18},{"date":"2024-09-27","close":19.43},{"date":"2024-09-30","close":19.21},{"date":"2024-10-01","close":18.94},{"date":"2024-10-02","close":18.98},{"date":"2024-10-03","close":18.78},{"date":"2024-10-04","close":18.94},{"date":"2024-10-07","close":18.92},{"date":"2024-10-08","close":18.92},{"date":"2024-10-09","close":18.88},{"date":"2024-10-10","close":18.8},{"date":"2024-10-11","close":19.05},{"date":"2024-10-14","close":19.27},{"date":"2024-10-15","close":19.32},{"date":"2024-10-16","close":19.63},{"date":"2024-10-17","close":19.73},{"date":"2024-10-18","close":19.62},{"date":"2024-10-21","close":19.42},{"date":"2024-10-22","close":19.29},{"date":"2024-10-23","close":18.96},{"date":"2024-10-24","close":19.01},{"date":"2024-10-25","close":18.96},{"date":"2024-10-28","close":19.35},{"date":"2024-10-29","close":19.26},{"date":"2024-10-30","close":19.25},{"date":"2024-10-31","close":18.93},{"date":"2024-11-01","close":19.5},{"date":"2024-11-04","close":19.77},{"date":"2024-11-05","close":19.88},{"date":"2024-11-06","close":20.65},{"date":"2024-11-07","close":20.66},{"date":"2024-11-08","close":20.73},{"date":"2024-11-11","close":21.5},{"date":"2024-11-12","close":20.95},{"date":"2024-11-13","close":21.78},{"date":"2024-11-14","close":21.44},{"date":"2024-11-15","close":21.36},{"date":"2024-11-18","close":21.41},{"date":"2024-11-19","close":21.72},{"date":"2024-11-20","close":21.57},{"date":"2024-11-21","close":22.23},{"date":"2024-11-22","close":22.88},{"date":"2024-11-25","close":23.38},{"date":"2024-11-26","close":23.12},{"date":"2024-11-27","close":23.35},{"date":"2024-11-29","close":24.17},{"date":"2024-12-02","close":23.66},{"date":"2024-12-03","close":23.47},{"date":"2024-12-04","close":23.38},{"date":"2024-12-05","close":23.27},{"date":"2024-12-06","close":23.79},{"date":"2024-12-09","close":23.385},{"date":"2024-12-10","close":23.08},{"date":"2024-12-11","close":23.12},{"date":"2024-12-12","close":22.74},{"date":"2024-12-13","close":22.96},{"date":"2024-12-16","close":23.38},{"date":"2024-12-17","close":23.35},{"date":"2024-12-18","close":22.23},{"date":"2024-12-19","close":22.24},{"date":"2024-12-20","close":22.82},{"date":"2024-12-23","close":23},{"date":"2024-12-24","close":23.48},{"date":"2024-12-26","close":24.23},{"date":"2024-12-27","close":23.87},{"date":"2024-12-30","close":23.43},{"date":"2024-12-31","close":23.22},{"date":"2025-01-02","close":23.31},{"date":"2025-01-03","close":24.19},{"date":"2025-01-06","close":24.35},{"date":"2025-01-07","close":23.73},{"date":"2025-01-08","close":23.25},{"date":"2025-01-10","close":22.85},{"date":"2025-01-13","close":22.09},{"date":"2025-01-14","close":22.07},{"date":"2025-01-15","close":22.62},{"date":"2025-01-16","close":22.73},{"date":"2025-01-17","close":22.93},{"date":"2025-01-21","close":25},{"date":"2025-01-22","close":24.77},{"date":"2025-01-23","close":24.95},{"date":"2025-01-24","close":25.39},{"date":"2025-01-27","close":24.52},{"date":"2025-01-28","close":24.69},{"date":"2025-01-29","close":23.92},{"date":"2025-01-30","close":24.3},{"date":"2025-01-31","close":24.58},{"date":"2025-02-03","close":24.34},{"date":"2025-02-04","close":24.86},{"date":"2025-02-05","close":24.82},{"date":"2025-02-06","close":25.13},{"date":"2025-02-07","close":25.04},{"date":"2025-02-10","close":26.06},{"date":"2025-02-11","close":25.22},{"date":"2025-02-12","close":24.96},{"date":"2025-02-13","close":25.59},{"date":"2025-02-14","close":25.53},{"date":"2025-02-18","close":25.77},{"date":"2025-02-19","close":25.47},{"date":"2025-02-20","close":25.14},{"date":"2025-02-21","close":24.12},{"date":"2025-02-24","close":23.86},{"date":"2025-02-25","close":23.2},{"date":"2025-02-26","close":23.54},{"date":"2025-02-27","close":23.38},{"date":"2025-02-28","close":23.53},{"date":"2025-03-03","close":22.97},{"date":"2025-03-04","close":23.15},{"date":"2025-03-05","close":24.15},{"date":"2025-03-06","close":23.41},{"date":"2025-03-07","close":23.49},{"date":"2025-03-10","close":22.51},{"date":"2025-03-11","close":22.55},{"date":"2025-03-12","close":22.57},{"date":"2025-03-13","close":22.24},{"date":"2025-03-14","close":22.84},{"date":"2025-03-17","close":23.28},{"date":"2025-03-18","close":22.64},{"date":"2025-03-19","close":22.94},{"date":"2025-03-20","close":22.75},{"date":"2025-03-21","close":22.59},{"date":"2025-03-24","close":23.61},{"date":"2025-03-25","close":23.79},{"date":"2025-03-26","close":23.34},{"date":"2025-03-27","close":23},{"date":"2025-03-28","close":22.24},{"date":"2025-03-31","close":22.07},{"date":"2025-04-01","close":21.77},{"date":"2025-04-02","close":22.31},{"date":"2025-04-03","close":21.07},{"date":"2025-04-04","close":19.61},{"date":"2025-04-07","close":19.56},{"date":"2025-04-08","close":19.41},{"date":"2025-04-09","close":21.61},{"date":"2025-04-10","close":20.75},{"date":"2025-04-11","close":21.19},{"date":"2025-04-14","close":21.26},{"date":"2025-04-15","close":21.45},{"date":"2025-04-16","close":21.12},{"date":"2025-04-17","close":21.26},{"date":"2025-04-21","close":20.8},{"date":"2025-04-22","close":20.72},{"date":"2025-04-23","close":21.2},{"date":"2025-04-24","close":21.96},{"date":"2025-04-25","close":22.31},{"date":"2025-04-28","close":22.51},{"date":"2025-04-29","close":22.49},{"date":"2025-04-30","close":22.34},{"date":"2025-05-01","close":22.35},{"date":"2025-05-02","close":22.73},{"date":"2025-05-05","close":22.8},{"date":"2025-05-06","close":22.61},{"date":"2025-05-07","close":22.87},{"date":"2025-05-08","close":23.17},{"date":"2025-05-09","close":23},{"date":"2025-05-12","close":23.35},{"date":"2025-05-13","close":23.77},{"date":"2025-05-14","close":24.02},{"date":"2025-05-15","close":24.47},{"date":"2025-05-16","close":24.78},{"date":"2025-05-19","close":24.51},{"date":"2025-05-20","close":24.48},{"date":"2025-05-21","close":24.17},{"date":"2025-05-22","close":24.35},{"date":"2025-05-23","close":24.21},{"date":"2025-05-27","close":25.11},{"date":"2025-05-28","close":25.09},{"date":"2025-05-29","close":24.76},{"date":"2025-05-30","close":24.39},{"date":"2025-06-02","close":24.37},{"date":"2025-06-03","close":24.6},{"date":"2025-06-04","close":25},{"date":"2025-06-05","close":25.66},{"date":"2025-06-06","close":25.7},{"date":"2025-06-09","close":26.15},{"date":"2025-06-10","close":25.93},{"date":"2025-06-11","close":26.023},{"date":"2025-06-12","close":26.02},{"date":"2025-06-13","close":25.87},{"date":"2025-06-16","close":26.82},{"date":"2025-06-17","close":26.1},{"date":"2025-06-18","close":26.59},{"date":"2025-06-20","close":26.84},{"date":"2025-06-23","close":27.43},{"date":"2025-06-24","close":27.73},{"date":"2025-06-25","close":27.62},{"date":"2025-06-26","close":28.54},{"date":"2025-06-27","close":28.74},{"date":"2025-06-30","close":28.74},{"date":"2025-07-01","close":28.59},{"date":"2025-07-02","close":29.09},{"date":"2025-07-03","close":29.47},{"date":"2025-07-07","close":29.62},{"date":"2025-07-08","close":29.97},{"date":"2025-07-09","close":29.93},{"date":"2025-07-10","close":30.14},{"date":"2025-07-11","close":29.73},{"date":"2025-07-14","close":30.07},{"date":"2025-07-15","close":30.12},{"date":"2025-07-16","close":30.47},{"date":"2025-07-17","close":31.47},{"date":"2025-07-18","close":31.403},{"date":"2025-07-21","close":30.88},{"date":"2025-07-22","close":30.673},{"date":"2025-07-23","close":31.6},{"date":"2025-07-24","close":30.989},{"date":"2025-07-25","close":30.71},{"date":"2025-07-28","close":30.2},{"date":"2025-07-29","close":29.735},{"date":"2025-07-30","close":29.95},{"date":"2025-07-31","close":29.66},{"date":"2025-08-01","close":29.458},{"date":"2025-08-04","close":30.127},{"date":"2025-08-05","close":30.295},{"date":"2025-08-06","close":31.002},{"date":"2025-08-07","close":30.23},{"date":"2025-08-08","close":30.138},{"date":"2025-08-11","close":30.09},{"date":"2025-08-12","close":30.553},{"date":"2025-08-13","close":30.951},{"date":"2025-08-14","close":30.676},{"date":"2025-08-15","close":30.68},{"date":"2025-08-18","close":30.83},{"date":"2025-08-19","close":29.785},{"date":"2025-08-20","close":29.707},{"date":"2025-08-21","close":29.825},{"date":"2025-08-22","close":30.779},{"date":"2025-08-25","close":30.963},{"date":"2025-08-26","close":33},{"date":"2025-08-27","close":33.656},{"date":"2025-08-28","close":33.669},{"date":"2025-08-29","close":33.89},{"date":"2025-09-02","close":33.75},{"date":"2025-09-03","close":32.969},{"date":"2025-09-04","close":33.193},{"date":"2025-09-05","close":33.473},{"date":"2025-09-08","close":34.82},{"date":"2025-09-09","close":34.584},{"date":"2025-09-10","close":33.75},{"date":"2025-09-11","close":34.358},{"date":"2025-09-12","close":34.307},{"date":"2025-09-15","close":34.92},{"date":"2025-09-16","close":34.38},{"date":"2025-09-17","close":34.73},{"date":"2025-09-18","close":34.45},{"date":"2025-09-19","close":34.92},{"date":"2025-09-22","close":35.74},{"date":"2025-09-23","close":36.063},{"date":"2025-09-24","close":35.45},{"date":"2025-09-25","close":34.81},{"date":"2025-09-26","close":35.07},{"date":"2025-09-29","close":35.55},{"date":"2025-09-30","close":35.675},{"date":"2025-10-01","close":36.221},{"date":"2025-10-02","close":37.58},{"date":"2025-10-03","close":38.26},{"date":"2025-10-06","close":39.215},{"date":"2025-10-07","close":39.02},{"date":"2025-10-08","close":40.2},{"date":"2025-10-09","close":40.29},{"date":"2025-10-10","close":38.29},{"date":"2025-10-13","close":39.4},{"date":"2025-10-14","close":40.18},{"date":"2025-10-15","close":40.28},{"date":"2025-10-16","close":38.84},{"date":"2025-10-17","close":38.03},{"date":"2025-10-20","close":38.81},{"date":"2025-10-21","close":38.39},{"date":"2025-10-22","close":37.01},{"date":"2025-10-23","close":37.84},{"date":"2025-10-24","close":38.42},{"date":"2025-10-27","close":38.65},{"date":"2025-10-28","close":38.02},{"date":"2025-10-29","close":37.75},{"date":"2025-10-30","close":37.24},{"date":"2025-10-31","close":37.69},{"date":"2025-11-03","close":36.81},{"date":"2025-11-04","close":35.63},{"date":"2025-11-05","close":35.89},{"date":"2025-11-06","close":34.07},{"date":"2025-11-07","close":34.42},{"date":"2025-11-10","close":34.86},{"date":"2025-11-11","close":34.68},{"date":"2025-11-12","close":34.477},{"date":"2025-11-13","close":33.424},{"date":"2025-11-14","close":33.468},{"date":"2025-11-17","close":32.464},{"date":"2025-11-18","close":32.68},{"date":"2025-11-19","close":32.67},{"date":"2025-11-20","close":31.445},{"date":"2025-11-21","close":31.743},{"date":"2025-11-24","close":32.404},{"date":"2025-11-25","close":32.68},{"date":"2025-11-26","close":32.815},{"date":"2025-11-28","close":33.354},{"date":"2025-12-01","close":32.477},{"date":"2025-12-02","close":32.934},{"date":"2025-12-03","close":33.832},{"date":"2025-12-04","close":35.38},{"date":"2025-12-05","close":35.74},{"date":"2025-12-08","close":36.037},{"date":"2025-12-09","close":36.31},{"date":"2025-12-10","close":37.65},{"date":"2025-12-11","close":39.33},{"date":"2025-12-12","close":38.527},{"date":"2025-12-15","close":37.38},{"date":"2025-12-16","close":36.884},{"date":"2025-12-17","close":35.48},{"date":"2025-12-18","close":36.26},{"date":"2025-12-19","close":38.55},{"date":"2025-12-22","close":40.52},{"date":"2025-12-23","close":40.15},{"date":"2025-12-24","close":40.07},{"date":"2025-12-26","close":38.91},{"date":"2025-12-29","close":38.87},{"date":"2025-12-30","close":38.97},{"date":"2025-12-31","close":38.65},{"date":"2026-01-02","close":40.32},{"date":"2026-01-05","close":41.52},{"date":"2026-01-06","close":42.87},{"date":"2026-01-07","close":41.98},{"date":"2026-01-08","close":43.02},{"date":"2026-01-09","close":43.88},{"date":"2026-01-12","close":45.08},{"date":"2026-01-13","close":44.51},{"date":"2026-01-14","close":45.76},{"date":"2026-01-15","close":45.99},{"date":"2026-01-16","close":47.36},{"date":"2026-01-20","close":46.24},{"date":"2026-01-21","close":45.74},{"date":"2026-01-22","close":46.85},{"date":"2026-01-23","close":46.95},{"date":"2026-01-26","close":45.28},{"date":"2026-01-27","close":47.27},{"date":"2026-01-28","close":48.15},{"date":"2026-01-29","close":47.12},{"date":"2026-01-30","close":45.44},{"date":"2026-02-02","close":44.52},{"date":"2026-02-03","close":45.61},{"date":"2026-02-04","close":43.48},{"date":"2026-02-05","close":42.11},{"date":"2026-02-06","close":43.97},{"date":"2026-02-09","close":45.53},{"date":"2026-02-10","close":44.54},{"date":"2026-02-11","close":43.52},{"date":"2026-02-12","close":42.64},{"date":"2026-02-13","close":43.54},{"date":"2026-02-17","close":43.72},{"date":"2026-02-18","close":44.805},{"date":"2026-02-19","close":45.25},{"date":"2026-02-20","close":44.65},{"date":"2026-02-23","close":44.14},{"date":"2026-02-24","close":44.84},{"date":"2026-02-25","close":44.39},{"date":"2026-02-26","close":44.96},{"date":"2026-02-27","close":44.47},{"date":"2026-03-02","close":46.18},{"date":"2026-03-03","close":45.39},{"date":"2026-03-04","close":46.44},{"date":"2026-03-05","close":44.9},{"date":"2026-03-06","close":44.51},{"date":"2026-03-09","close":45.23},{"date":"2026-03-10","close":45.36},{"date":"2026-03-11","close":45.41},{"date":"2026-03-12","close":44.75},{"date":"2026-03-13","close":44.64},{"date":"2026-03-16","close":45.69},{"date":"2026-03-17","close":46.78},{"date":"2026-03-18","close":45.5},{"date":"2026-03-19","close":46.11},{"date":"2026-03-20","close":45.36},{"date":"2026-03-23","close":46.6},{"date":"2026-03-24","close":45.7},{"date":"2026-03-25","close":47.92},{"date":"2026-03-26","close":45.81},{"date":"2026-03-27","close":44.16},{"date":"2026-03-30","close":42.5},{"date":"2026-03-31","close":44.81},{"date":"2026-04-01","close":46.26},{"date":"2026-04-02","close":49.17},{"date":"2026-04-06","close":49.43},{"date":"2026-04-07","close":49.41},{"date":"2026-04-08","close":50.98},{"date":"2026-04-09","close":50.165},{"date":"2026-04-10","close":50.67},{"date":"2026-04-13","close":51.49},{"date":"2026-04-14","close":51.67},{"date":"2026-04-15","close":52.2},{"date":"2026-04-16","close":54.7},{"date":"2026-04-17","close":54.69},{"date":"2026-04-20","close":54.56},{"date":"2026-04-21","close":53.6},{"date":"2026-04-22","close":54.31},{"date":"2026-04-23","close":52.9},{"date":"2026-04-24","close":51.03},{"date":"2026-04-27","close":50.64},{"date":"2026-04-28","close":50.01},{"date":"2026-04-29","close":49.61},{"date":"2026-04-30","close":51.65},{"date":"2026-05-01","close":51.36},{"date":"2026-05-04","close":51.31},{"date":"2026-05-05","close":50.76},{"date":"2026-05-06","close":52.7},{"date":"2026-05-07","close":51.04},{"date":"2026-05-08","close":54.5},{"date":"2026-05-11","close":56.3}]},{"ticker":"ITA","sector":"방산","bucket":"테마 ETF","character":"항공우주, 방산, 군수 공급망","strongMarket":"국방예산 확대, 지정학 리스크","weakMarket":"예산 지연, 공급망 병목","checkpoints":["국방예산","수주잔고","항공기 생산"],"topHoldings":["GE Aerospace","RTX","Boeing","General Dynamics","Lockheed Martin"],"explanation":"ITA는 미국 방산 테마를 대표하는 ETF로, 항공우주, 방산, 군수 공급망 업종 흐름을 한 번에 확인하기 좋습니다. 보통 국방예산 확대, 지정학 리스크 구간에서 상대 강도가 높아지고, 예산 지연, 공급망 병목 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 국방예산, 수주잔고, 항공기 생산입니다. 대표 보유 종목은 GE Aerospace, RTX, Boeing, General Dynamics, Lockheed Martin입니다.","latestDate":"2026-05-11","latestClose":225.99,"returns":{"5d":5.440209023468482,"1m":-1.59,"3m":-2.15,"6m":7.35,"12m":38.36},"history":[{"date":"2024-07-25","close":139.52},{"date":"2024-07-26","close":140.9},{"date":"2024-07-29","close":140.74},{"date":"2024-07-30","close":141.63},{"date":"2024-07-31","close":143.18},{"date":"2024-08-01","close":141.48},{"date":"2024-08-02","close":137.19},{"date":"2024-08-05","close":135.05},{"date":"2024-08-06","close":135.82},{"date":"2024-08-07","close":136.51},{"date":"2024-08-08","close":139.53},{"date":"2024-08-09","close":140.22},{"date":"2024-08-12","close":140.15},{"date":"2024-08-13","close":140.99},{"date":"2024-08-14","close":141.38},{"date":"2024-08-15","close":143.35},{"date":"2024-08-16","close":143.88},{"date":"2024-08-19","close":144.49},{"date":"2024-08-20","close":143.34},{"date":"2024-08-21","close":143.89},{"date":"2024-08-22","close":143.95},{"date":"2024-08-23","close":144.81},{"date":"2024-08-26","close":144.4},{"date":"2024-08-27","close":144.75},{"date":"2024-08-28","close":145.3},{"date":"2024-08-29","close":146.76},{"date":"2024-08-30","close":147.71},{"date":"2024-09-03","close":142.66},{"date":"2024-09-04","close":143.61},{"date":"2024-09-05","close":142.25},{"date":"2024-09-06","close":139.97},{"date":"2024-09-09","close":142.93},{"date":"2024-09-10","close":142.39},{"date":"2024-09-11","close":142.29},{"date":"2024-09-12","close":144.17},{"date":"2024-09-13","close":145.39},{"date":"2024-09-16","close":146.07},{"date":"2024-09-17","close":145.72},{"date":"2024-09-18","close":145.81},{"date":"2024-09-19","close":147.28},{"date":"2024-09-20","close":147.89},{"date":"2024-09-23","close":149.62},{"date":"2024-09-24","close":149.21},{"date":"2024-09-25","close":148.74},{"date":"2024-09-26","close":147.8},{"date":"2024-09-27","close":148.51},{"date":"2024-09-30","close":149.64},{"date":"2024-10-01","close":151.35},{"date":"2024-10-02","close":151.36},{"date":"2024-10-03","close":150.37},{"date":"2024-10-04","close":151.8},{"date":"2024-10-07","close":151.33},{"date":"2024-10-08","close":151.38},{"date":"2024-10-09","close":151.84},{"date":"2024-10-10","close":150.39},{"date":"2024-10-11","close":152.86},{"date":"2024-10-14","close":153.75},{"date":"2024-10-15","close":152.96},{"date":"2024-10-16","close":154.69},{"date":"2024-10-17","close":154.9},{"date":"2024-10-18","close":154.86},{"date":"2024-10-21","close":155.61},{"date":"2024-10-22","close":150.52},{"date":"2024-10-23","close":150.98},{"date":"2024-10-24","close":149.39},{"date":"2024-10-25","close":149.62},{"date":"2024-10-28","close":148.7},{"date":"2024-10-29","close":147.53},{"date":"2024-10-30","close":147.34},{"date":"2024-10-31","close":144.43},{"date":"2024-11-01","close":144.54},{"date":"2024-11-04","close":144.76},{"date":"2024-11-05","close":146.49},{"date":"2024-11-06","close":151.16},{"date":"2024-11-07","close":150.26},{"date":"2024-11-08","close":155.82},{"date":"2024-11-11","close":157.31},{"date":"2024-11-12","close":155.5},{"date":"2024-11-13","close":156.07},{"date":"2024-11-14","close":151.17},{"date":"2024-11-15","close":150.09},{"date":"2024-11-18","close":150.31},{"date":"2024-11-19","close":150.98},{"date":"2024-11-20","close":151.66},{"date":"2024-11-21","close":152.92},{"date":"2024-11-22","close":154.51},{"date":"2024-11-25","close":152.88},{"date":"2024-11-26","close":154.69},{"date":"2024-11-27","close":153.86},{"date":"2024-11-29","close":155.57},{"date":"2024-12-02","close":153.37},{"date":"2024-12-03","close":153.41},{"date":"2024-12-04","close":155.24},{"date":"2024-12-05","close":152.78},{"date":"2024-12-06","close":152.11},{"date":"2024-12-09","close":149.3},{"date":"2024-12-10","close":149.78},{"date":"2024-12-11","close":149.29},{"date":"2024-12-12","close":147.54},{"date":"2024-12-13","close":148.37},{"date":"2024-12-16","close":149.62},{"date":"2024-12-17","close":147.86},{"date":"2024-12-18","close":143.03},{"date":"2024-12-19","close":144.31},{"date":"2024-12-20","close":146.32},{"date":"2024-12-23","close":146.51},{"date":"2024-12-24","close":147.86},{"date":"2024-12-26","close":148.45},{"date":"2024-12-27","close":147.62},{"date":"2024-12-30","close":145.71},{"date":"2024-12-31","close":145.35},{"date":"2025-01-02","close":144.86},{"date":"2025-01-03","close":146.2},{"date":"2025-01-06","close":144.97},{"date":"2025-01-07","close":144.84},{"date":"2025-01-08","close":146},{"date":"2025-01-10","close":145.08},{"date":"2025-01-13","close":146.13},{"date":"2025-01-14","close":148.08},{"date":"2025-01-15","close":148.89},{"date":"2025-01-16","close":150.35},{"date":"2025-01-17","close":151.62},{"date":"2025-01-21","close":156.5},{"date":"2025-01-22","close":155.58},{"date":"2025-01-23","close":158.5},{"date":"2025-01-24","close":156.72},{"date":"2025-01-27","close":155.02},{"date":"2025-01-28","close":154.93},{"date":"2025-01-29","close":153.96},{"date":"2025-01-30","close":157.22},{"date":"2025-01-31","close":156.58},{"date":"2025-02-03","close":156.79},{"date":"2025-02-04","close":155.83},{"date":"2025-02-05","close":157.32},{"date":"2025-02-06","close":157.03},{"date":"2025-02-07","close":156.45},{"date":"2025-02-10","close":157.18},{"date":"2025-02-11","close":157.48},{"date":"2025-02-12","close":156.41},{"date":"2025-02-13","close":155.05},{"date":"2025-02-14","close":153.55},{"date":"2025-02-18","close":154.74},{"date":"2025-02-19","close":154.37},{"date":"2025-02-20","close":152.92},{"date":"2025-02-21","close":149.35},{"date":"2025-02-24","close":149.59},{"date":"2025-02-25","close":150.45},{"date":"2025-02-26","close":151.14},{"date":"2025-02-27","close":152.3},{"date":"2025-02-28","close":154.79},{"date":"2025-03-03","close":153.05},{"date":"2025-03-04","close":149.35},{"date":"2025-03-05","close":152.52},{"date":"2025-03-06","close":149.43},{"date":"2025-03-07","close":149.74},{"date":"2025-03-10","close":148.12},{"date":"2025-03-11","close":148.33},{"date":"2025-03-12","close":149.33},{"date":"2025-03-13","close":148.93},{"date":"2025-03-14","close":151.24},{"date":"2025-03-17","close":153.43},{"date":"2025-03-18","close":152.73},{"date":"2025-03-19","close":156.38},{"date":"2025-03-20","close":155.13},{"date":"2025-03-21","close":154.74},{"date":"2025-03-24","close":158.12},{"date":"2025-03-25","close":159.5},{"date":"2025-03-26","close":157.13},{"date":"2025-03-27","close":156.37},{"date":"2025-03-28","close":153.23},{"date":"2025-03-31","close":153.1},{"date":"2025-04-01","close":154.21},{"date":"2025-04-02","close":154.78},{"date":"2025-04-03","close":147.78},{"date":"2025-04-04","close":135.31},{"date":"2025-04-07","close":135.8},{"date":"2025-04-08","close":137.4},{"date":"2025-04-09","close":149.83},{"date":"2025-04-10","close":147.08},{"date":"2025-04-11","close":149.11},{"date":"2025-04-14","close":150.87},{"date":"2025-04-15","close":150.31},{"date":"2025-04-16","close":149.66},{"date":"2025-04-17","close":149.55},{"date":"2025-04-21","close":146.46},{"date":"2025-04-22","close":146.16},{"date":"2025-04-23","close":150.24},{"date":"2025-04-24","close":152.86},{"date":"2025-04-25","close":154.73},{"date":"2025-04-28","close":155.72},{"date":"2025-04-29","close":156.43},{"date":"2025-04-30","close":156.91},{"date":"2025-05-01","close":158.55},{"date":"2025-05-02","close":161.36},{"date":"2025-05-05","close":161.25},{"date":"2025-05-06","close":160.13},{"date":"2025-05-07","close":160.31},{"date":"2025-05-08","close":163.44},{"date":"2025-05-09","close":163.33},{"date":"2025-05-12","close":165.64},{"date":"2025-05-13","close":166.94},{"date":"2025-05-14","close":167.12},{"date":"2025-05-15","close":170.67},{"date":"2025-05-16","close":171.94},{"date":"2025-05-19","close":173.3},{"date":"2025-05-20","close":173.41},{"date":"2025-05-21","close":170.79},{"date":"2025-05-22","close":170.2},{"date":"2025-05-23","close":171.05},{"date":"2025-05-27","close":175.28},{"date":"2025-05-28","close":175.5},{"date":"2025-05-29","close":176.31},{"date":"2025-05-30","close":177.24},{"date":"2025-06-02","close":178.24},{"date":"2025-06-03","close":179.35},{"date":"2025-06-04","close":180.14},{"date":"2025-06-05","close":180.24},{"date":"2025-06-06","close":181.96},{"date":"2025-06-09","close":182.64},{"date":"2025-06-10","close":179.13},{"date":"2025-06-11","close":180.69},{"date":"2025-06-12","close":179.47},{"date":"2025-06-13","close":180.22},{"date":"2025-06-16","close":179.16},{"date":"2025-06-17","close":179.98},{"date":"2025-06-18","close":178.78},{"date":"2025-06-20","close":180.44},{"date":"2025-06-23","close":183.01},{"date":"2025-06-24","close":181.75},{"date":"2025-06-25","close":182.04},{"date":"2025-06-26","close":184.5},{"date":"2025-06-27","close":187.55},{"date":"2025-06-30","close":188.64},{"date":"2025-07-01","close":185.01},{"date":"2025-07-02","close":184.73},{"date":"2025-07-03","close":186.86},{"date":"2025-07-07","close":188.07},{"date":"2025-07-08","close":186.76},{"date":"2025-07-09","close":188.91},{"date":"2025-07-10","close":188.65},{"date":"2025-07-11","close":189.78},{"date":"2025-07-14","close":193.64},{"date":"2025-07-15","close":193.22},{"date":"2025-07-16","close":194.43},{"date":"2025-07-17","close":195.86},{"date":"2025-07-18","close":196.11},{"date":"2025-07-21","close":194.65},{"date":"2025-07-22","close":192.18},{"date":"2025-07-23","close":196.89},{"date":"2025-07-24","close":196.84},{"date":"2025-07-25","close":198.27},{"date":"2025-07-28","close":198.05},{"date":"2025-07-29","close":197.23},{"date":"2025-07-30","close":198.64},{"date":"2025-07-31","close":196.6},{"date":"2025-08-01","close":195.78},{"date":"2025-08-04","close":197.91},{"date":"2025-08-05","close":197.54},{"date":"2025-08-06","close":197.41},{"date":"2025-08-07","close":196.96},{"date":"2025-08-08","close":196.45},{"date":"2025-08-11","close":196.26},{"date":"2025-08-12","close":198.24},{"date":"2025-08-13","close":196.81},{"date":"2025-08-14","close":195.99},{"date":"2025-08-15","close":195.08},{"date":"2025-08-18","close":195.93},{"date":"2025-08-19","close":193.24},{"date":"2025-08-20","close":194.31},{"date":"2025-08-21","close":194.96},{"date":"2025-08-22","close":195.81},{"date":"2025-08-25","close":195.36},{"date":"2025-08-26","close":199.98},{"date":"2025-08-27","close":199.24},{"date":"2025-08-28","close":200.16},{"date":"2025-08-29","close":198.42},{"date":"2025-09-02","close":198.5},{"date":"2025-09-03","close":196.94},{"date":"2025-09-04","close":198.52},{"date":"2025-09-05","close":198.13},{"date":"2025-09-08","close":197.65},{"date":"2025-09-09","close":196.23},{"date":"2025-09-10","close":198.9},{"date":"2025-09-11","close":200.07},{"date":"2025-09-12","close":199.42},{"date":"2025-09-15","close":201.82},{"date":"2025-09-16","close":201.89},{"date":"2025-09-17","close":200.52},{"date":"2025-09-18","close":202.97},{"date":"2025-09-19","close":203.4},{"date":"2025-09-22","close":204.29},{"date":"2025-09-23","close":206.16},{"date":"2025-09-24","close":203.67},{"date":"2025-09-25","close":203.11},{"date":"2025-09-26","close":205.7},{"date":"2025-09-29","close":205.44},{"date":"2025-09-30","close":209.26},{"date":"2025-10-01","close":209.25},{"date":"2025-10-02","close":209.38},{"date":"2025-10-03","close":209.55},{"date":"2025-10-06","close":212.55},{"date":"2025-10-07","close":212.96},{"date":"2025-10-08","close":215.16},{"date":"2025-10-09","close":211.24},{"date":"2025-10-10","close":206.04},{"date":"2025-10-13","close":209.12},{"date":"2025-10-14","close":210.75},{"date":"2025-10-15","close":207.68},{"date":"2025-10-16","close":206.25},{"date":"2025-10-17","close":205.93},{"date":"2025-10-20","close":209.61},{"date":"2025-10-21","close":213.36},{"date":"2025-10-22","close":210.54},{"date":"2025-10-23","close":215.72},{"date":"2025-10-24","close":216.86},{"date":"2025-10-27","close":218.9},{"date":"2025-10-28","close":217.54},{"date":"2025-10-29","close":217.45},{"date":"2025-10-30","close":215.31},{"date":"2025-10-31","close":215.79},{"date":"2025-11-03","close":214.98},{"date":"2025-11-04","close":211.76},{"date":"2025-11-05","close":209.47},{"date":"2025-11-06","close":207.57},{"date":"2025-11-07","close":209.04},{"date":"2025-11-10","close":210.97},{"date":"2025-11-11","close":210.51},{"date":"2025-11-12","close":209.64},{"date":"2025-11-13","close":205.04},{"date":"2025-11-14","close":205.94},{"date":"2025-11-17","close":203.81},{"date":"2025-11-18","close":202.76},{"date":"2025-11-19","close":203.13},{"date":"2025-11-20","close":198.77},{"date":"2025-11-21","close":198.23},{"date":"2025-11-24","close":200.69},{"date":"2025-11-25","close":202.4},{"date":"2025-11-26","close":203.7},{"date":"2025-11-28","close":205.1},{"date":"2025-12-01","close":199.24},{"date":"2025-12-02","close":201.31},{"date":"2025-12-03","close":201.62},{"date":"2025-12-04","close":204.67},{"date":"2025-12-05","close":202.41},{"date":"2025-12-08","close":204.35},{"date":"2025-12-09","close":202.63},{"date":"2025-12-10","close":204.44},{"date":"2025-12-11","close":208.27},{"date":"2025-12-12","close":209.41},{"date":"2025-12-15","close":209.64},{"date":"2025-12-16","close":207.95},{"date":"2025-12-17","close":204.8},{"date":"2025-12-18","close":208.25},{"date":"2025-12-19","close":213.91},{"date":"2025-12-22","close":219.36},{"date":"2025-12-23","close":219.69},{"date":"2025-12-24","close":220.2},{"date":"2025-12-26","close":218.07},{"date":"2025-12-29","close":217},{"date":"2025-12-30","close":216.34},{"date":"2025-12-31","close":214.69},{"date":"2026-01-02","close":222.01},{"date":"2026-01-05","close":226.48},{"date":"2026-01-06","close":230.21},{"date":"2026-01-07","close":226.41},{"date":"2026-01-08","close":227.43},{"date":"2026-01-09","close":232.97},{"date":"2026-01-12","close":236.55},{"date":"2026-01-13","close":237.54},{"date":"2026-01-14","close":239.16},{"date":"2026-01-15","close":241.21},{"date":"2026-01-16","close":243.77},{"date":"2026-01-20","close":237.9},{"date":"2026-01-21","close":240.27},{"date":"2026-01-22","close":235.82},{"date":"2026-01-23","close":235.07},{"date":"2026-01-26","close":233.38},{"date":"2026-01-27","close":237.02},{"date":"2026-01-28","close":233.69},{"date":"2026-01-29","close":232.78},{"date":"2026-01-30","close":232.38},{"date":"2026-02-02","close":231.16},{"date":"2026-02-03","close":234.49},{"date":"2026-02-04","close":228},{"date":"2026-02-05","close":226.18},{"date":"2026-02-06","close":233.93},{"date":"2026-02-09","close":234.84},{"date":"2026-02-10","close":233.21},{"date":"2026-02-11","close":230.95},{"date":"2026-02-12","close":232.53},{"date":"2026-02-13","close":234.87},{"date":"2026-02-17","close":238.17},{"date":"2026-02-18","close":240.32},{"date":"2026-02-19","close":243.49},{"date":"2026-02-20","close":243.65},{"date":"2026-02-23","close":241.26},{"date":"2026-02-24","close":243.11},{"date":"2026-02-25","close":241.22},{"date":"2026-02-26","close":242.82},{"date":"2026-02-27","close":243.72},{"date":"2026-03-02","close":250.58},{"date":"2026-03-03","close":244.98},{"date":"2026-03-04","close":246.97},{"date":"2026-03-05","close":240.04},{"date":"2026-03-06","close":242.2},{"date":"2026-03-09","close":241.99},{"date":"2026-03-10","close":239.72},{"date":"2026-03-11","close":238.68},{"date":"2026-03-12","close":231.49},{"date":"2026-03-13","close":229.34},{"date":"2026-03-16","close":232.81},{"date":"2026-03-17","close":232.9},{"date":"2026-03-18","close":231.43},{"date":"2026-03-19","close":227.32},{"date":"2026-03-20","close":222.56},{"date":"2026-03-23","close":223.35},{"date":"2026-03-24","close":222.64},{"date":"2026-03-25","close":225.86},{"date":"2026-03-26","close":220.12},{"date":"2026-03-27","close":216.04},{"date":"2026-03-30","close":210.79},{"date":"2026-03-31","close":218.75},{"date":"2026-04-01","close":223.64},{"date":"2026-04-02","close":221.91},{"date":"2026-04-06","close":225.2},{"date":"2026-04-07","close":223.3},{"date":"2026-04-08","close":232.17},{"date":"2026-04-09","close":231.76},{"date":"2026-04-10","close":229.64},{"date":"2026-04-13","close":232.81},{"date":"2026-04-14","close":235.43},{"date":"2026-04-15","close":234},{"date":"2026-04-16","close":229.03},{"date":"2026-04-17","close":231.94},{"date":"2026-04-20","close":231.85},{"date":"2026-04-21","close":223.09},{"date":"2026-04-22","close":219.15},{"date":"2026-04-23","close":219.11},{"date":"2026-04-24","close":215.8},{"date":"2026-04-27","close":216.04},{"date":"2026-04-28","close":216.21},{"date":"2026-04-29","close":213.14},{"date":"2026-04-30","close":218.56},{"date":"2026-05-01","close":216.27},{"date":"2026-05-04","close":214.33},{"date":"2026-05-05","close":215.37},{"date":"2026-05-06","close":223.42},{"date":"2026-05-07","close":222.51},{"date":"2026-05-08","close":223.49},{"date":"2026-05-11","close":225.99}]},{"ticker":"SMH","sector":"반도체","bucket":"테마 ETF","character":"AI 반도체, 메모리, 파운드리, 장비","strongMarket":"AI CAPEX 확대, 반도체 업황 개선","weakMarket":"사이클 둔화, 대중 규제","checkpoints":["HBM","파운드리 가동률","데이터센터 투자"],"topHoldings":["NVIDIA","Taiwan Semiconductor","Broadcom","Micron","ASML"],"explanation":"SMH는 미국 반도체 테마를 대표하는 ETF로, AI 반도체, 메모리, 파운드리, 장비 업종 흐름을 한 번에 확인하기 좋습니다. 보통 AI CAPEX 확대, 반도체 업황 개선 구간에서 상대 강도가 높아지고, 사이클 둔화, 대중 규제 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 HBM, 파운드리 가동률, 데이터센터 투자입니다. 대표 보유 종목은 NVIDIA, Taiwan Semiconductor, Broadcom, Micron, ASML입니다.","latestDate":"2026-05-11","latestClose":576.31,"returns":{"5d":13.71771345133091,"1m":31.91,"3m":38.94,"6m":64.17,"12m":157.97},"history":[{"date":"2024-07-25","close":236.56},{"date":"2024-07-26","close":240.31},{"date":"2024-07-29","close":238.6},{"date":"2024-07-30","close":229.47},{"date":"2024-07-31","close":246.99},{"date":"2024-08-01","close":231.01},{"date":"2024-08-02","close":218.43},{"date":"2024-08-05","close":213.31},{"date":"2024-08-06","close":217.46},{"date":"2024-08-07","close":211.47},{"date":"2024-08-08","close":224.91},{"date":"2024-08-09","close":224.85},{"date":"2024-08-12","close":226.96},{"date":"2024-08-13","close":236.19},{"date":"2024-08-14","close":236.39},{"date":"2024-08-15","close":246.37},{"date":"2024-08-16","close":246.71},{"date":"2024-08-19","close":251.34},{"date":"2024-08-20","close":248.06},{"date":"2024-08-21","close":250.63},{"date":"2024-08-22","close":242.42},{"date":"2024-08-23","close":248.39},{"date":"2024-08-26","close":242.57},{"date":"2024-08-27","close":245.01},{"date":"2024-08-28","close":240.89},{"date":"2024-08-29","close":237.91},{"date":"2024-08-30","close":243.46},{"date":"2024-09-03","close":225.19},{"date":"2024-09-04","close":224.65},{"date":"2024-09-05","close":224.26},{"date":"2024-09-06","close":215},{"date":"2024-09-09","close":219.86},{"date":"2024-09-10","close":221.94},{"date":"2024-09-11","close":233.4},{"date":"2024-09-12","close":233.9},{"date":"2024-09-13","close":236.91},{"date":"2024-09-16","close":233.8},{"date":"2024-09-17","close":233.72},{"date":"2024-09-18","close":231.06},{"date":"2024-09-19","close":241.09},{"date":"2024-09-20","close":237.9},{"date":"2024-09-23","close":238.95},{"date":"2024-09-24","close":243.4},{"date":"2024-09-25","close":245.54},{"date":"2024-09-26","close":252.62},{"date":"2024-09-27","close":247.74},{"date":"2024-09-30","close":245.45},{"date":"2024-10-01","close":238.88},{"date":"2024-10-02","close":242.32},{"date":"2024-10-03","close":244.55},{"date":"2024-10-04","close":247.82},{"date":"2024-10-07","close":248.22},{"date":"2024-10-08","close":252.52},{"date":"2024-10-09","close":255.15},{"date":"2024-10-10","close":254.65},{"date":"2024-10-11","close":256.69},{"date":"2024-10-14","close":261.28},{"date":"2024-10-15","close":247.16},{"date":"2024-10-16","close":247.32},{"date":"2024-10-17","close":251.58},{"date":"2024-10-18","close":251.51},{"date":"2024-10-21","close":252.84},{"date":"2024-10-22","close":251.69},{"date":"2024-10-23","close":249.01},{"date":"2024-10-24","close":250.06},{"date":"2024-10-25","close":252.96},{"date":"2024-10-28","close":251.21},{"date":"2024-10-29","close":256.92},{"date":"2024-10-30","close":250.68},{"date":"2024-10-31","close":241.68},{"date":"2024-11-01","close":244.75},{"date":"2024-11-04","close":244.27},{"date":"2024-11-05","close":248.31},{"date":"2024-11-06","close":254.81},{"date":"2024-11-07","close":261.02},{"date":"2024-11-08","close":259.34},{"date":"2024-11-11","close":253.53},{"date":"2024-11-12","close":251.86},{"date":"2024-11-13","close":247.63},{"date":"2024-11-14","close":248.18},{"date":"2024-11-15","close":239.95},{"date":"2024-11-18","close":241.54},{"date":"2024-11-19","close":244.18},{"date":"2024-11-20","close":242.54},{"date":"2024-11-21","close":246.1},{"date":"2024-11-22","close":244.62},{"date":"2024-11-25","close":243.66},{"date":"2024-11-26","close":241.42},{"date":"2024-11-27","close":238.25},{"date":"2024-11-29","close":242.13},{"date":"2024-12-02","close":247.87},{"date":"2024-12-03","close":248.42},{"date":"2024-12-04","close":252.63},{"date":"2024-12-05","close":248.3},{"date":"2024-12-06","close":248.61},{"date":"2024-12-09","close":246.07},{"date":"2024-12-10","close":239.88},{"date":"2024-12-11","close":245.75},{"date":"2024-12-12","close":243.37},{"date":"2024-12-13","close":249.49},{"date":"2024-12-16","close":253.25},{"date":"2024-12-17","close":249.96},{"date":"2024-12-18","close":241.99},{"date":"2024-12-19","close":238.87},{"date":"2024-12-20","close":242.71},{"date":"2024-12-23","close":249.22},{"date":"2024-12-24","close":251.37},{"date":"2024-12-26","close":250.93},{"date":"2024-12-27","close":248.4},{"date":"2024-12-30","close":244.66},{"date":"2024-12-31","close":242.17},{"date":"2025-01-02","close":244.79},{"date":"2025-01-03","close":251.88},{"date":"2025-01-06","close":260.23},{"date":"2025-01-07","close":254.04},{"date":"2025-01-08","close":252.23},{"date":"2025-01-10","close":247.18},{"date":"2025-01-13","close":244.64},{"date":"2025-01-14","close":245.44},{"date":"2025-01-15","close":251.21},{"date":"2025-01-16","close":252.29},{"date":"2025-01-17","close":258.25},{"date":"2025-01-21","close":262.39},{"date":"2025-01-22","close":267.17},{"date":"2025-01-23","close":266.85},{"date":"2025-01-24","close":261.53},{"date":"2025-01-27","close":235.81},{"date":"2025-01-28","close":240.45},{"date":"2025-01-29","close":239.53},{"date":"2025-01-30","close":245.17},{"date":"2025-01-31","close":243.62},{"date":"2025-02-03","close":238.78},{"date":"2025-02-04","close":241.47},{"date":"2025-02-05","close":247.14},{"date":"2025-02-06","close":248.35},{"date":"2025-02-07","close":245},{"date":"2025-02-10","close":249.62},{"date":"2025-02-11","close":249.87},{"date":"2025-02-12","close":248.51},{"date":"2025-02-13","close":251.92},{"date":"2025-02-14","close":252.58},{"date":"2025-02-18","close":256.22},{"date":"2025-02-19","close":257.34},{"date":"2025-02-20","close":257.8},{"date":"2025-02-21","close":249.99},{"date":"2025-02-24","close":243.42},{"date":"2025-02-25","close":238.25},{"date":"2025-02-26","close":243.82},{"date":"2025-02-27","close":228.79},{"date":"2025-02-28","close":232.77},{"date":"2025-03-03","close":223.01},{"date":"2025-03-04","close":225.23},{"date":"2025-03-05","close":229.4},{"date":"2025-03-06","close":219.78},{"date":"2025-03-07","close":225.09},{"date":"2025-03-10","close":214.53},{"date":"2025-03-11","close":214.22},{"date":"2025-03-12","close":220.52},{"date":"2025-03-13","close":219.55},{"date":"2025-03-14","close":226.57},{"date":"2025-03-17","close":228.96},{"date":"2025-03-18","close":225.42},{"date":"2025-03-19","close":227.41},{"date":"2025-03-20","close":227.05},{"date":"2025-03-21","close":224.77},{"date":"2025-03-24","close":230.63},{"date":"2025-03-25","close":229.65},{"date":"2025-03-26","close":222.01},{"date":"2025-03-27","close":217.75},{"date":"2025-03-28","close":212.17},{"date":"2025-03-31","close":211.47},{"date":"2025-04-01","close":212.49},{"date":"2025-04-02","close":214.09},{"date":"2025-04-03","close":195.57},{"date":"2025-04-04","close":180.8},{"date":"2025-04-07","close":184.9},{"date":"2025-04-08","close":179.95},{"date":"2025-04-09","close":210.83},{"date":"2025-04-10","close":196.21},{"date":"2025-04-11","close":201.31},{"date":"2025-04-14","close":201.61},{"date":"2025-04-15","close":202.92},{"date":"2025-04-16","close":194.35},{"date":"2025-04-17","close":192.53},{"date":"2025-04-21","close":187.83},{"date":"2025-04-22","close":191.9},{"date":"2025-04-23","close":198.91},{"date":"2025-04-24","close":208.97},{"date":"2025-04-25","close":211.97},{"date":"2025-04-28","close":210.65},{"date":"2025-04-29","close":210.29},{"date":"2025-04-30","close":211.28},{"date":"2025-05-01","close":212.3},{"date":"2025-05-02","close":219.03},{"date":"2025-05-05","close":217.61},{"date":"2025-05-06","close":215.59},{"date":"2025-05-07","close":220.02},{"date":"2025-05-08","close":221.95},{"date":"2025-05-09","close":223.4},{"date":"2025-05-12","close":237.41},{"date":"2025-05-13","close":245.56},{"date":"2025-05-14","close":247.99},{"date":"2025-05-15","close":247.13},{"date":"2025-05-16","close":246.42},{"date":"2025-05-19","close":246.01},{"date":"2025-05-20","close":245.54},{"date":"2025-05-21","close":241.47},{"date":"2025-05-22","close":240.81},{"date":"2025-05-23","close":237.44},{"date":"2025-05-27","close":244.97},{"date":"2025-05-28","close":242.36},{"date":"2025-05-29","close":244.08},{"date":"2025-05-30","close":239.75},{"date":"2025-06-02","close":243.3},{"date":"2025-06-03","close":248.79},{"date":"2025-06-04","close":251.75},{"date":"2025-06-05","close":251.3},{"date":"2025-06-06","close":252.73},{"date":"2025-06-09","close":256.96},{"date":"2025-06-10","close":262.07},{"date":"2025-06-11","close":261.88},{"date":"2025-06-12","close":263.15},{"date":"2025-06-13","close":256.99},{"date":"2025-06-16","close":263.38},{"date":"2025-06-17","close":261.59},{"date":"2025-06-18","close":262.59},{"date":"2025-06-20","close":260.27},{"date":"2025-06-23","close":261.92},{"date":"2025-06-24","close":271.54},{"date":"2025-06-25","close":275.2},{"date":"2025-06-26","close":277.2},{"date":"2025-06-27","close":278.42},{"date":"2025-06-30","close":278.88},{"date":"2025-07-01","close":275.84},{"date":"2025-07-02","close":281.25},{"date":"2025-07-03","close":283.62},{"date":"2025-07-07","close":279.76},{"date":"2025-07-08","close":283.48},{"date":"2025-07-09","close":285.42},{"date":"2025-07-10","close":287.52},{"date":"2025-07-11","close":287.49},{"date":"2025-07-14","close":285.32},{"date":"2025-07-15","close":290.8},{"date":"2025-07-16","close":289.28},{"date":"2025-07-17","close":291.71},{"date":"2025-07-18","close":290.31},{"date":"2025-07-21","close":290.51},{"date":"2025-07-22","close":285.37},{"date":"2025-07-23","close":286.61},{"date":"2025-07-24","close":287.8},{"date":"2025-07-25","close":287.49},{"date":"2025-07-28","close":291.41},{"date":"2025-07-29","close":292.9},{"date":"2025-07-30","close":296.26},{"date":"2025-07-31","close":288.78},{"date":"2025-08-01","close":283.95},{"date":"2025-08-04","close":290.19},{"date":"2025-08-05","close":287.1},{"date":"2025-08-06","close":286.62},{"date":"2025-08-07","close":291.12},{"date":"2025-08-08","close":293.53},{"date":"2025-08-11","close":293.4},{"date":"2025-08-12","close":300.1},{"date":"2025-08-13","close":301.28},{"date":"2025-08-14","close":301.92},{"date":"2025-08-15","close":295.65},{"date":"2025-08-18","close":296.86},{"date":"2025-08-19","close":290.87},{"date":"2025-08-20","close":288.96},{"date":"2025-08-21","close":287.46},{"date":"2025-08-22","close":293.64},{"date":"2025-08-25","close":293.92},{"date":"2025-08-26","close":296.75},{"date":"2025-08-27","close":297.66},{"date":"2025-08-28","close":298.88},{"date":"2025-08-29","close":290.29},{"date":"2025-09-02","close":286.48},{"date":"2025-09-03","close":286.43},{"date":"2025-09-04","close":289.86},{"date":"2025-09-05","close":293.28},{"date":"2025-09-08","close":296.52},{"date":"2025-09-09","close":297.81},{"date":"2025-09-10","close":300.83},{"date":"2025-09-11","close":303.93},{"date":"2025-09-12","close":304.32},{"date":"2025-09-15","close":307.17},{"date":"2025-09-16","close":307.21},{"date":"2025-09-17","close":305.25},{"date":"2025-09-18","close":316.97},{"date":"2025-09-19","close":315.71},{"date":"2025-09-22","close":322.17},{"date":"2025-09-23","close":321.7},{"date":"2025-09-24","close":321.11},{"date":"2025-09-25","close":321.06},{"date":"2025-09-26","close":321.82},{"date":"2025-09-29","close":322.66},{"date":"2025-09-30","close":326.36},{"date":"2025-10-01","close":333.69},{"date":"2025-10-02","close":338.24},{"date":"2025-10-03","close":336.68},{"date":"2025-10-06","close":343.38},{"date":"2025-10-07","close":337.05},{"date":"2025-10-08","close":346.07},{"date":"2025-10-09","close":345.21},{"date":"2025-10-10","close":325.34},{"date":"2025-10-13","close":339.75},{"date":"2025-10-14","close":333.5},{"date":"2025-10-15","close":341.78},{"date":"2025-10-16","close":343.3},{"date":"2025-10-17","close":342.83},{"date":"2025-10-20","close":347.22},{"date":"2025-10-21","close":345.3},{"date":"2025-10-22","close":338.6},{"date":"2025-10-23","close":344.8},{"date":"2025-10-24","close":351.14},{"date":"2025-10-27","close":359.94},{"date":"2025-10-28","close":363.11},{"date":"2025-10-29","close":368.61},{"date":"2025-10-30","close":363.73},{"date":"2025-10-31","close":363.02},{"date":"2025-11-03","close":366.1},{"date":"2025-11-04","close":352.76},{"date":"2025-11-05","close":359.5},{"date":"2025-11-06","close":351.09},{"date":"2025-11-07","close":348.12},{"date":"2025-11-10","close":358.79},{"date":"2025-11-11","close":351.05},{"date":"2025-11-12","close":355.53},{"date":"2025-11-13","close":344.82},{"date":"2025-11-14","close":344.98},{"date":"2025-11-17","close":340.3},{"date":"2025-11-18","close":333.29},{"date":"2025-11-19","close":339.44},{"date":"2025-11-20","close":325.1},{"date":"2025-11-21","close":326.13},{"date":"2025-11-24","close":339.12},{"date":"2025-11-25","close":340.01},{"date":"2025-11-26","close":347.71},{"date":"2025-11-28","close":352.28},{"date":"2025-12-01","close":352.96},{"date":"2025-12-02","close":359.43},{"date":"2025-12-03","close":364.37},{"date":"2025-12-04","close":361.6},{"date":"2025-12-05","close":364.42},{"date":"2025-12-08","close":368.55},{"date":"2025-12-09","close":369},{"date":"2025-12-10","close":374.1},{"date":"2025-12-11","close":370.89},{"date":"2025-12-12","close":354.12},{"date":"2025-12-15","close":352.9},{"date":"2025-12-16","close":351.94},{"date":"2025-12-17","close":339.24},{"date":"2025-12-18","close":347.25},{"date":"2025-12-19","close":356.23},{"date":"2025-12-22","close":359.7},{"date":"2025-12-23","close":363.16},{"date":"2025-12-24","close":364.17},{"date":"2025-12-26","close":365.86},{"date":"2025-12-29","close":364.21},{"date":"2025-12-30","close":363.31},{"date":"2025-12-31","close":360.13},{"date":"2026-01-02","close":373.3},{"date":"2026-01-05","close":377.59},{"date":"2026-01-06","close":387.62},{"date":"2026-01-07","close":385.02},{"date":"2026-01-08","close":378.98},{"date":"2026-01-09","close":389.22},{"date":"2026-01-12","close":390.66},{"date":"2026-01-13","close":391.53},{"date":"2026-01-14","close":388.35},{"date":"2026-01-15","close":396.41},{"date":"2026-01-16","close":400.39},{"date":"2026-01-20","close":390.39},{"date":"2026-01-21","close":401.93},{"date":"2026-01-22","close":402.82},{"date":"2026-01-23","close":400.09},{"date":"2026-01-26","close":398.82},{"date":"2026-01-27","close":407.25},{"date":"2026-01-28","close":416.63},{"date":"2026-01-29","close":417.52},{"date":"2026-01-30","close":403.46},{"date":"2026-02-02","close":407.97},{"date":"2026-02-03","close":397.68},{"date":"2026-02-04","close":382.02},{"date":"2026-02-05","close":381.07},{"date":"2026-02-06","close":401.65},{"date":"2026-02-09","close":406.65},{"date":"2026-02-10","close":404.76},{"date":"2026-02-11","close":414.78},{"date":"2026-02-12","close":406.11},{"date":"2026-02-13","close":407.72},{"date":"2026-02-17","close":407.51},{"date":"2026-02-18","close":412.55},{"date":"2026-02-19","close":410.2},{"date":"2026-02-20","close":415.03},{"date":"2026-02-23","close":412.88},{"date":"2026-02-24","close":419.16},{"date":"2026-02-25","close":426.16},{"date":"2026-02-26","close":412.01},{"date":"2026-02-27","close":406.37},{"date":"2026-03-02","close":406.39},{"date":"2026-03-03","close":391.06},{"date":"2026-03-04","close":399.1},{"date":"2026-03-05","close":395.35},{"date":"2026-03-06","close":380.56},{"date":"2026-03-09","close":394.37},{"date":"2026-03-10","close":397.33},{"date":"2026-03-11","close":401.03},{"date":"2026-03-12","close":388.13},{"date":"2026-03-13","close":387.33},{"date":"2026-03-16","close":393.92},{"date":"2026-03-17","close":396.88},{"date":"2026-03-18","close":393.67},{"date":"2026-03-19","close":394.92},{"date":"2026-03-20","close":384.74},{"date":"2026-03-23","close":391.36},{"date":"2026-03-24","close":394.59},{"date":"2026-03-25","close":399.02},{"date":"2026-03-26","close":380.84},{"date":"2026-03-27","close":374.25},{"date":"2026-03-30","close":362.53},{"date":"2026-03-31","close":383.4},{"date":"2026-04-01","close":391.97},{"date":"2026-04-02","close":392.32},{"date":"2026-04-06","close":395.98},{"date":"2026-04-07","close":399.9},{"date":"2026-04-08","close":422.92},{"date":"2026-04-09","close":430.31},{"date":"2026-04-10","close":436.88},{"date":"2026-04-13","close":443.34},{"date":"2026-04-14","close":452},{"date":"2026-04-15","close":453},{"date":"2026-04-16","close":454.8},{"date":"2026-04-17","close":464.16},{"date":"2026-04-20","close":463.96},{"date":"2026-04-21","close":464.66},{"date":"2026-04-22","close":476.83},{"date":"2026-04-23","close":481.85},{"date":"2026-04-24","close":506.44},{"date":"2026-04-27","close":506.26},{"date":"2026-04-28","close":491.21},{"date":"2026-04-29","close":499.58},{"date":"2026-04-30","close":506.72},{"date":"2026-05-01","close":509.82},{"date":"2026-05-04","close":506.79},{"date":"2026-05-05","close":522.69},{"date":"2026-05-06","close":549.76},{"date":"2026-05-07","close":540.1},{"date":"2026-05-08","close":566.54},{"date":"2026-05-11","close":576.31}]},{"ticker":"AIQ","sector":"인공지능","bucket":"테마 ETF","character":"AI 소프트웨어, 플랫폼, 하드웨어","strongMarket":"AI 서비스 확산, 클라우드 투자","weakMarket":"과열 밸류 부담, 규제 강화","checkpoints":["AI monetization","클라우드 성장","추론 수요"],"topHoldings":["SK hynix","Samsung Electronics","Netflix","Cisco Systems","Apple"],"explanation":"AIQ는 미국 인공지능 테마를 대표하는 ETF로, AI 소프트웨어, 플랫폼, 하드웨어 업종 흐름을 한 번에 확인하기 좋습니다. 보통 AI 서비스 확산, 클라우드 투자 구간에서 상대 강도가 높아지고, 과열 밸류 부담, 규제 강화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 AI monetization, 클라우드 성장, 추론 수요입니다. 대표 보유 종목은 SK hynix, Samsung Electronics, Netflix, Cisco Systems, Apple입니다.","latestDate":"2026-05-11","latestClose":62.85,"returns":{"5d":10.050779198038876,"1m":27.3,"3m":24.33,"6m":21.71,"12m":64.01},"history":[{"date":"2024-07-25","close":34.2},{"date":"2024-07-26","close":34.53},{"date":"2024-07-29","close":34.42},{"date":"2024-07-30","close":33.88},{"date":"2024-07-31","close":35},{"date":"2024-08-01","close":34},{"date":"2024-08-02","close":32.77},{"date":"2024-08-05","close":31.85},{"date":"2024-08-06","close":32.11},{"date":"2024-08-07","close":32.03},{"date":"2024-08-08","close":33.13},{"date":"2024-08-09","close":33.35},{"date":"2024-08-12","close":33.34},{"date":"2024-08-13","close":34.03},{"date":"2024-08-14","close":34.09},{"date":"2024-08-15","close":34.88},{"date":"2024-08-16","close":35.18},{"date":"2024-08-19","close":35.58},{"date":"2024-08-20","close":35.43},{"date":"2024-08-21","close":35.65},{"date":"2024-08-22","close":35.02},{"date":"2024-08-23","close":35.53},{"date":"2024-08-26","close":35.19},{"date":"2024-08-27","close":35.25},{"date":"2024-08-28","close":34.8},{"date":"2024-08-29","close":34.89},{"date":"2024-08-30","close":35.35},{"date":"2024-09-03","close":34.33},{"date":"2024-09-04","close":34.23},{"date":"2024-09-05","close":34.27},{"date":"2024-09-06","close":33.35},{"date":"2024-09-09","close":33.72},{"date":"2024-09-10","close":34.02},{"date":"2024-09-11","close":34.66},{"date":"2024-09-12","close":35.01},{"date":"2024-09-13","close":35.09},{"date":"2024-09-16","close":35.2},{"date":"2024-09-17","close":35.16},{"date":"2024-09-18","close":35.04},{"date":"2024-09-19","close":36.01},{"date":"2024-09-20","close":35.9},{"date":"2024-09-23","close":36.12},{"date":"2024-09-24","close":36.65},{"date":"2024-09-25","close":36.54},{"date":"2024-09-26","close":37.32},{"date":"2024-09-27","close":37.23},{"date":"2024-09-30","close":37.17},{"date":"2024-10-01","close":36.72},{"date":"2024-10-02","close":37.09},{"date":"2024-10-03","close":36.97},{"date":"2024-10-04","close":37.56},{"date":"2024-10-07","close":37.39},{"date":"2024-10-08","close":37.45},{"date":"2024-10-09","close":37.73},{"date":"2024-10-10","close":37.78},{"date":"2024-10-11","close":37.97},{"date":"2024-10-14","close":38.09},{"date":"2024-10-15","close":37.42},{"date":"2024-10-16","close":37.54},{"date":"2024-10-17","close":37.46},{"date":"2024-10-18","close":37.77},{"date":"2024-10-21","close":37.65},{"date":"2024-10-22","close":37.54},{"date":"2024-10-23","close":37.01},{"date":"2024-10-24","close":37.31},{"date":"2024-10-25","close":37.36},{"date":"2024-10-28","close":37.44},{"date":"2024-10-29","close":37.82},{"date":"2024-10-30","close":37.48},{"date":"2024-10-31","close":36.57},{"date":"2024-11-01","close":36.93},{"date":"2024-11-04","close":36.93},{"date":"2024-11-05","close":37.42},{"date":"2024-11-06","close":38.26},{"date":"2024-11-07","close":39.09},{"date":"2024-11-08","close":38.77},{"date":"2024-11-11","close":38.95},{"date":"2024-11-12","close":38.77},{"date":"2024-11-13","close":38.75},{"date":"2024-11-14","close":38.37},{"date":"2024-11-15","close":37.73},{"date":"2024-11-18","close":37.88},{"date":"2024-11-19","close":38.15},{"date":"2024-11-20","close":38.19},{"date":"2024-11-21","close":38.5},{"date":"2024-11-22","close":38.69},{"date":"2024-11-25","close":38.84},{"date":"2024-11-26","close":38.92},{"date":"2024-11-27","close":38.58},{"date":"2024-11-29","close":38.82},{"date":"2024-12-02","close":39.12},{"date":"2024-12-03","close":39.15},{"date":"2024-12-04","close":39.87},{"date":"2024-12-05","close":39.73},{"date":"2024-12-06","close":40.26},{"date":"2024-12-09","close":40.25},{"date":"2024-12-10","close":39.79},{"date":"2024-12-11","close":40.34},{"date":"2024-12-12","close":40.06},{"date":"2024-12-13","close":40.14},{"date":"2024-12-16","close":40.57},{"date":"2024-12-17","close":40.5},{"date":"2024-12-18","close":39},{"date":"2024-12-19","close":38.97},{"date":"2024-12-20","close":39.25},{"date":"2024-12-23","close":39.5},{"date":"2024-12-24","close":39.95},{"date":"2024-12-26","close":39.93},{"date":"2024-12-27","close":39.41},{"date":"2024-12-30","close":38.88},{"date":"2024-12-31","close":38.64},{"date":"2025-01-02","close":38.46},{"date":"2025-01-03","close":39.13},{"date":"2025-01-06","close":39.59},{"date":"2025-01-07","close":38.96},{"date":"2025-01-08","close":38.92},{"date":"2025-01-10","close":38.2},{"date":"2025-01-13","close":38},{"date":"2025-01-14","close":38.1},{"date":"2025-01-15","close":38.97},{"date":"2025-01-16","close":38.88},{"date":"2025-01-17","close":39.46},{"date":"2025-01-21","close":40.08},{"date":"2025-01-22","close":40.64},{"date":"2025-01-23","close":40.81},{"date":"2025-01-24","close":40.76},{"date":"2025-01-27","close":39.66},{"date":"2025-01-28","close":40.4},{"date":"2025-01-29","close":40.16},{"date":"2025-01-30","close":40.61},{"date":"2025-01-31","close":40.45},{"date":"2025-02-03","close":40.06},{"date":"2025-02-04","close":40.93},{"date":"2025-02-05","close":41.02},{"date":"2025-02-06","close":41.16},{"date":"2025-02-07","close":40.82},{"date":"2025-02-10","close":41.61},{"date":"2025-02-11","close":41.4},{"date":"2025-02-12","close":41.55},{"date":"2025-02-13","close":42.17},{"date":"2025-02-14","close":42.41},{"date":"2025-02-18","close":42.77},{"date":"2025-02-19","close":42.47},{"date":"2025-02-20","close":42.23},{"date":"2025-02-21","close":41.24},{"date":"2025-02-24","close":40.31},{"date":"2025-02-25","close":39.76},{"date":"2025-02-26","close":40.09},{"date":"2025-02-27","close":38.93},{"date":"2025-02-28","close":39.07},{"date":"2025-03-03","close":38.26},{"date":"2025-03-04","close":38.29},{"date":"2025-03-05","close":39.24},{"date":"2025-03-06","close":38.05},{"date":"2025-03-07","close":38.45},{"date":"2025-03-10","close":36.61},{"date":"2025-03-11","close":36.84},{"date":"2025-03-12","close":37.46},{"date":"2025-03-13","close":36.63},{"date":"2025-03-14","close":37.7},{"date":"2025-03-17","close":38.3},{"date":"2025-03-18","close":37.69},{"date":"2025-03-19","close":38.15},{"date":"2025-03-20","close":37.75},{"date":"2025-03-21","close":37.84},{"date":"2025-03-24","close":38.6},{"date":"2025-03-25","close":38.69},{"date":"2025-03-26","close":37.92},{"date":"2025-03-27","close":37.62},{"date":"2025-03-28","close":36.54},{"date":"2025-03-31","close":36.38},{"date":"2025-04-01","close":36.72},{"date":"2025-04-02","close":36.99},{"date":"2025-04-03","close":34.83},{"date":"2025-04-04","close":32.4},{"date":"2025-04-07","close":32.17},{"date":"2025-04-08","close":31.5},{"date":"2025-04-09","close":35.34},{"date":"2025-04-10","close":33.81},{"date":"2025-04-11","close":34.45},{"date":"2025-04-14","close":34.73},{"date":"2025-04-15","close":34.86},{"date":"2025-04-16","close":33.9},{"date":"2025-04-17","close":33.9},{"date":"2025-04-21","close":33.23},{"date":"2025-04-22","close":34.11},{"date":"2025-04-23","close":35.09},{"date":"2025-04-24","close":36.2},{"date":"2025-04-25","close":36.77},{"date":"2025-04-28","close":36.8},{"date":"2025-04-29","close":36.95},{"date":"2025-04-30","close":36.87},{"date":"2025-05-01","close":37.17},{"date":"2025-05-02","close":38.16},{"date":"2025-05-05","close":38.1},{"date":"2025-05-06","close":37.78},{"date":"2025-05-07","close":37.89},{"date":"2025-05-08","close":38.31},{"date":"2025-05-09","close":38.32},{"date":"2025-05-12","close":39.92},{"date":"2025-05-13","close":40.71},{"date":"2025-05-14","close":40.99},{"date":"2025-05-15","close":40.81},{"date":"2025-05-16","close":40.93},{"date":"2025-05-19","close":40.88},{"date":"2025-05-20","close":40.72},{"date":"2025-05-21","close":40.22},{"date":"2025-05-22","close":40.3},{"date":"2025-05-23","close":39.95},{"date":"2025-05-27","close":40.79},{"date":"2025-05-28","close":40.52},{"date":"2025-05-29","close":40.45},{"date":"2025-05-30","close":40.3},{"date":"2025-06-02","close":40.73},{"date":"2025-06-03","close":40.96},{"date":"2025-06-04","close":41.35},{"date":"2025-06-05","close":41.2},{"date":"2025-06-06","close":41.62},{"date":"2025-06-09","close":41.9},{"date":"2025-06-10","close":42.08},{"date":"2025-06-11","close":42.11},{"date":"2025-06-12","close":42.19},{"date":"2025-06-13","close":41.6},{"date":"2025-06-16","close":42.32},{"date":"2025-06-17","close":41.93},{"date":"2025-06-18","close":41.88},{"date":"2025-06-20","close":41.5},{"date":"2025-06-23","close":41.96},{"date":"2025-06-24","close":43.1},{"date":"2025-06-25","close":43.08},{"date":"2025-06-26","close":43.48},{"date":"2025-06-27","close":43.37},{"date":"2025-06-30","close":43.69},{"date":"2025-07-01","close":43.2},{"date":"2025-07-02","close":43.49},{"date":"2025-07-03","close":44},{"date":"2025-07-07","close":43.54},{"date":"2025-07-08","close":43.68},{"date":"2025-07-09","close":43.77},{"date":"2025-07-10","close":43.65},{"date":"2025-07-11","close":43.28},{"date":"2025-07-14","close":43.51},{"date":"2025-07-15","close":43.79},{"date":"2025-07-16","close":43.98},{"date":"2025-07-17","close":44.43},{"date":"2025-07-18","close":44.36},{"date":"2025-07-21","close":44.53},{"date":"2025-07-22","close":44.18},{"date":"2025-07-23","close":44.77},{"date":"2025-07-24","close":44.59},{"date":"2025-07-25","close":44.74},{"date":"2025-07-28","close":44.93},{"date":"2025-07-29","close":44.88},{"date":"2025-07-30","close":44.82},{"date":"2025-07-31","close":44.57},{"date":"2025-08-01","close":43.47},{"date":"2025-08-04","close":44.33},{"date":"2025-08-05","close":44.17},{"date":"2025-08-06","close":44.64},{"date":"2025-08-07","close":44.71},{"date":"2025-08-08","close":44.91},{"date":"2025-08-11","close":44.68},{"date":"2025-08-12","close":45.34},{"date":"2025-08-13","close":45.59},{"date":"2025-08-14","close":45.23},{"date":"2025-08-15","close":45.22},{"date":"2025-08-18","close":45.3},{"date":"2025-08-19","close":44.49},{"date":"2025-08-20","close":44.14},{"date":"2025-08-21","close":43.88},{"date":"2025-08-22","close":44.94},{"date":"2025-08-25","close":44.77},{"date":"2025-08-26","close":44.98},{"date":"2025-08-27","close":45.01},{"date":"2025-08-28","close":45.53},{"date":"2025-08-29","close":45.08},{"date":"2025-09-02","close":44.62},{"date":"2025-09-03","close":44.88},{"date":"2025-09-04","close":45.06},{"date":"2025-09-05","close":45.46},{"date":"2025-09-08","close":46.11},{"date":"2025-09-09","close":46.47},{"date":"2025-09-10","close":46.83},{"date":"2025-09-11","close":47.2},{"date":"2025-09-12","close":47.34},{"date":"2025-09-15","close":47.96},{"date":"2025-09-16","close":48.19},{"date":"2025-09-17","close":48.24},{"date":"2025-09-18","close":48.78},{"date":"2025-09-19","close":49.14},{"date":"2025-09-22","close":49.66},{"date":"2025-09-23","close":49.23},{"date":"2025-09-24","close":49.24},{"date":"2025-09-25","close":48.92},{"date":"2025-09-26","close":48.92},{"date":"2025-09-29","close":49.34},{"date":"2025-09-30","close":49.39},{"date":"2025-10-01","close":49.89},{"date":"2025-10-02","close":50.32},{"date":"2025-10-03","close":50.21},{"date":"2025-10-06","close":51.06},{"date":"2025-10-07","close":50.56},{"date":"2025-10-08","close":51.55},{"date":"2025-10-09","close":51.27},{"date":"2025-10-10","close":48.93},{"date":"2025-10-13","close":50.44},{"date":"2025-10-14","close":49.81},{"date":"2025-10-15","close":50.55},{"date":"2025-10-16","close":50.53},{"date":"2025-10-17","close":50.5},{"date":"2025-10-20","close":51.29},{"date":"2025-10-21","close":51.02},{"date":"2025-10-22","close":50.4},{"date":"2025-10-23","close":51.08},{"date":"2025-10-24","close":51.94},{"date":"2025-10-27","close":53.09},{"date":"2025-10-28","close":53.16},{"date":"2025-10-29","close":53.47},{"date":"2025-10-30","close":52.7},{"date":"2025-10-31","close":53.08},{"date":"2025-11-03","close":53.56},{"date":"2025-11-04","close":51.56},{"date":"2025-11-05","close":52.12},{"date":"2025-11-06","close":51.1},{"date":"2025-11-07","close":50.68},{"date":"2025-11-10","close":52.1},{"date":"2025-11-11","close":51.64},{"date":"2025-11-12","close":51.58},{"date":"2025-11-13","close":50.2},{"date":"2025-11-14","close":50.15},{"date":"2025-11-17","close":49.5},{"date":"2025-11-18","close":48.8},{"date":"2025-11-19","close":48.79},{"date":"2025-11-20","close":47.33},{"date":"2025-11-21","close":47.6},{"date":"2025-11-24","close":49.11},{"date":"2025-11-25","close":49.25},{"date":"2025-11-26","close":49.67},{"date":"2025-11-28","close":50.14},{"date":"2025-12-01","close":50.13},{"date":"2025-12-02","close":50.44},{"date":"2025-12-03","close":50.84},{"date":"2025-12-04","close":50.95},{"date":"2025-12-05","close":51.48},{"date":"2025-12-08","close":51.52},{"date":"2025-12-09","close":51.67},{"date":"2025-12-10","close":52.07},{"date":"2025-12-11","close":51.68},{"date":"2025-12-12","close":50.52},{"date":"2025-12-15","close":49.88},{"date":"2025-12-16","close":49.87},{"date":"2025-12-17","close":48.97},{"date":"2025-12-18","close":49.8},{"date":"2025-12-19","close":50.73},{"date":"2025-12-22","close":51.16},{"date":"2025-12-23","close":51.3},{"date":"2025-12-24","close":51.45},{"date":"2025-12-26","close":51.57},{"date":"2025-12-29","close":51.49},{"date":"2025-12-30","close":51.36},{"date":"2025-12-31","close":50.86},{"date":"2026-01-02","close":51.43},{"date":"2026-01-05","close":52.05},{"date":"2026-01-06","close":52.65},{"date":"2026-01-07","close":52.58},{"date":"2026-01-08","close":52.14},{"date":"2026-01-09","close":52.58},{"date":"2026-01-12","close":53.15},{"date":"2026-01-13","close":52.64},{"date":"2026-01-14","close":52.28},{"date":"2026-01-15","close":52.36},{"date":"2026-01-16","close":52.34},{"date":"2026-01-20","close":50.94},{"date":"2026-01-21","close":51.9},{"date":"2026-01-22","close":52.45},{"date":"2026-01-23","close":52.51},{"date":"2026-01-26","close":52.43},{"date":"2026-01-27","close":53.11},{"date":"2026-01-28","close":53.61},{"date":"2026-01-29","close":53.03},{"date":"2026-01-30","close":51.97},{"date":"2026-02-02","close":52.38},{"date":"2026-02-03","close":51.04},{"date":"2026-02-04","close":49.38},{"date":"2026-02-05","close":48.47},{"date":"2026-02-06","close":50.08},{"date":"2026-02-09","close":50.83},{"date":"2026-02-10","close":50.77},{"date":"2026-02-11","close":50.55},{"date":"2026-02-12","close":49.21},{"date":"2026-02-13","close":49.45},{"date":"2026-02-17","close":48.97},{"date":"2026-02-18","close":49.55},{"date":"2026-02-19","close":49.41},{"date":"2026-02-20","close":49.88},{"date":"2026-02-23","close":48.53},{"date":"2026-02-24","close":49.49},{"date":"2026-02-25","close":50.55},{"date":"2026-02-26","close":50.52},{"date":"2026-02-27","close":50.26},{"date":"2026-03-02","close":50.06},{"date":"2026-03-03","close":48.81},{"date":"2026-03-04","close":49.92},{"date":"2026-03-05","close":49.65},{"date":"2026-03-06","close":49.1},{"date":"2026-03-09","close":49.83},{"date":"2026-03-10","close":49.67},{"date":"2026-03-11","close":49.92},{"date":"2026-03-12","close":48.59},{"date":"2026-03-13","close":48.35},{"date":"2026-03-16","close":49.34},{"date":"2026-03-17","close":49.58},{"date":"2026-03-18","close":48.87},{"date":"2026-03-19","close":48.8},{"date":"2026-03-20","close":47.37},{"date":"2026-03-23","close":48.52},{"date":"2026-03-24","close":47.61},{"date":"2026-03-25","close":47.9},{"date":"2026-03-26","close":46.41},{"date":"2026-03-27","close":45.47},{"date":"2026-03-30","close":44.78},{"date":"2026-03-31","close":46.67},{"date":"2026-04-01","close":47.34},{"date":"2026-04-02","close":47.27},{"date":"2026-04-06","close":47.75},{"date":"2026-04-07","close":47.85},{"date":"2026-04-08","close":49.6},{"date":"2026-04-09","close":49.35},{"date":"2026-04-10","close":49.37},{"date":"2026-04-13","close":50.58},{"date":"2026-04-14","close":51.83},{"date":"2026-04-15","close":52.72},{"date":"2026-04-16","close":53.49},{"date":"2026-04-17","close":54.1},{"date":"2026-04-20","close":53.91},{"date":"2026-04-21","close":53.69},{"date":"2026-04-22","close":54.97},{"date":"2026-04-23","close":53.51},{"date":"2026-04-24","close":55.14},{"date":"2026-04-27","close":55.38},{"date":"2026-04-28","close":54.5},{"date":"2026-04-29","close":55.04},{"date":"2026-04-30","close":55.88},{"date":"2026-05-01","close":56.82},{"date":"2026-05-04","close":57.11},{"date":"2026-05-05","close":58.43},{"date":"2026-05-06","close":60.3},{"date":"2026-05-07","close":59.99},{"date":"2026-05-08","close":62.31},{"date":"2026-05-11","close":62.85}]},{"ticker":"BOTZ","sector":"로봇·자동화","bucket":"테마 ETF","character":"산업용 로봇, 자동화, 의료 로봇","strongMarket":"자동화 CAPEX 확대, 인건비 상승","weakMarket":"설비투자 둔화","checkpoints":["자동화 투자","공장 로봇 출하","의료 로봇 수요"],"topHoldings":["ABB","Keyence","NVIDIA","Intuitive Surgical","FANUC"],"explanation":"BOTZ는 미국 로봇·자동화 테마를 대표하는 ETF로, 산업용 로봇, 자동화, 의료 로봇 업종 흐름을 한 번에 확인하기 좋습니다. 보통 자동화 CAPEX 확대, 인건비 상승 구간에서 상대 강도가 높아지고, 설비투자 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 자동화 투자, 공장 로봇 출하, 의료 로봇 수요입니다. 대표 보유 종목은 ABB, Keyence, NVIDIA, Intuitive Surgical, FANUC입니다.","latestDate":"2026-05-11","latestClose":41.31,"returns":{"5d":7.634184471078685,"1m":16.6,"3m":8.37,"6m":13.83,"12m":40.8},"history":[{"date":"2024-07-25","close":29.81},{"date":"2024-07-26","close":30.39},{"date":"2024-07-29","close":30.17},{"date":"2024-07-30","close":29.78},{"date":"2024-07-31","close":30.8},{"date":"2024-08-01","close":29.46},{"date":"2024-08-02","close":28.6},{"date":"2024-08-05","close":27.68},{"date":"2024-08-06","close":28.19},{"date":"2024-08-07","close":28.27},{"date":"2024-08-08","close":29.06},{"date":"2024-08-09","close":29.03},{"date":"2024-08-12","close":29.18},{"date":"2024-08-13","close":29.89},{"date":"2024-08-14","close":29.92},{"date":"2024-08-15","close":30.28},{"date":"2024-08-16","close":30.5},{"date":"2024-08-19","close":31.07},{"date":"2024-08-20","close":30.9},{"date":"2024-08-21","close":31.64},{"date":"2024-08-22","close":31.13},{"date":"2024-08-23","close":31.87},{"date":"2024-08-26","close":31.49},{"date":"2024-08-27","close":31.69},{"date":"2024-08-28","close":31.31},{"date":"2024-08-29","close":31.4},{"date":"2024-08-30","close":31.56},{"date":"2024-09-03","close":30.17},{"date":"2024-09-04","close":29.97},{"date":"2024-09-05","close":29.93},{"date":"2024-09-06","close":29},{"date":"2024-09-09","close":29.45},{"date":"2024-09-10","close":29.41},{"date":"2024-09-11","close":30},{"date":"2024-09-12","close":30.45},{"date":"2024-09-13","close":30.54},{"date":"2024-09-16","close":30.52},{"date":"2024-09-17","close":30.47},{"date":"2024-09-18","close":30.36},{"date":"2024-09-19","close":31.05},{"date":"2024-09-20","close":30.99},{"date":"2024-09-23","close":31.14},{"date":"2024-09-24","close":31.33},{"date":"2024-09-25","close":31.56},{"date":"2024-09-26","close":32.27},{"date":"2024-09-27","close":32},{"date":"2024-09-30","close":32.15},{"date":"2024-10-01","close":31.65},{"date":"2024-10-02","close":31.76},{"date":"2024-10-03","close":31.56},{"date":"2024-10-04","close":32.07},{"date":"2024-10-07","close":31.84},{"date":"2024-10-08","close":31.95},{"date":"2024-10-09","close":32},{"date":"2024-10-10","close":31.99},{"date":"2024-10-11","close":32.2},{"date":"2024-10-14","close":32.4},{"date":"2024-10-15","close":31.59},{"date":"2024-10-16","close":31.56},{"date":"2024-10-17","close":31.49},{"date":"2024-10-18","close":32.05},{"date":"2024-10-21","close":32.06},{"date":"2024-10-22","close":31.68},{"date":"2024-10-23","close":31.11},{"date":"2024-10-24","close":31.46},{"date":"2024-10-25","close":31.63},{"date":"2024-10-28","close":32.12},{"date":"2024-10-29","close":32.4},{"date":"2024-10-30","close":32.38},{"date":"2024-10-31","close":31.76},{"date":"2024-11-01","close":32},{"date":"2024-11-04","close":32.11},{"date":"2024-11-05","close":32.82},{"date":"2024-11-06","close":33.26},{"date":"2024-11-07","close":33.54},{"date":"2024-11-08","close":33.73},{"date":"2024-11-11","close":33.81},{"date":"2024-11-12","close":33.28},{"date":"2024-11-13","close":32.94},{"date":"2024-11-14","close":32.59},{"date":"2024-11-15","close":32.11},{"date":"2024-11-18","close":32.22},{"date":"2024-11-19","close":32.82},{"date":"2024-11-20","close":32.72},{"date":"2024-11-21","close":33.19},{"date":"2024-11-22","close":33.41},{"date":"2024-11-25","close":33.41},{"date":"2024-11-26","close":33.27},{"date":"2024-11-27","close":32.94},{"date":"2024-11-29","close":33.37},{"date":"2024-12-02","close":33.4},{"date":"2024-12-03","close":33.58},{"date":"2024-12-04","close":34.15},{"date":"2024-12-05","close":33.9},{"date":"2024-12-06","close":34.18},{"date":"2024-12-09","close":33.81},{"date":"2024-12-10","close":33.39},{"date":"2024-12-11","close":33.73},{"date":"2024-12-12","close":33.36},{"date":"2024-12-13","close":33.02},{"date":"2024-12-16","close":33.25},{"date":"2024-12-17","close":33.12},{"date":"2024-12-18","close":32.06},{"date":"2024-12-19","close":31.8},{"date":"2024-12-20","close":32.29},{"date":"2024-12-23","close":32.38},{"date":"2024-12-24","close":32.64},{"date":"2024-12-26","close":32.92},{"date":"2024-12-27","close":32.52},{"date":"2024-12-30","close":32.22},{"date":"2024-12-31","close":31.95},{"date":"2025-01-02","close":32.33},{"date":"2025-01-03","close":32.95},{"date":"2025-01-06","close":33.18},{"date":"2025-01-07","close":32.56},{"date":"2025-01-08","close":32.39},{"date":"2025-01-10","close":31.79},{"date":"2025-01-13","close":31.46},{"date":"2025-01-14","close":31.49},{"date":"2025-01-15","close":32.39},{"date":"2025-01-16","close":32.59},{"date":"2025-01-17","close":33.03},{"date":"2025-01-21","close":33.98},{"date":"2025-01-22","close":34.38},{"date":"2025-01-23","close":34.53},{"date":"2025-01-24","close":34.49},{"date":"2025-01-27","close":33.01},{"date":"2025-01-28","close":33.78},{"date":"2025-01-29","close":33.33},{"date":"2025-01-30","close":33.45},{"date":"2025-01-31","close":33.18},{"date":"2025-02-03","close":32.62},{"date":"2025-02-04","close":33.14},{"date":"2025-02-05","close":33.61},{"date":"2025-02-06","close":33.55},{"date":"2025-02-07","close":33.56},{"date":"2025-02-10","close":34.27},{"date":"2025-02-11","close":34.02},{"date":"2025-02-12","close":34.14},{"date":"2025-02-13","close":33.96},{"date":"2025-02-14","close":33.82},{"date":"2025-02-18","close":34.49},{"date":"2025-02-19","close":34.33},{"date":"2025-02-20","close":34.32},{"date":"2025-02-21","close":33.63},{"date":"2025-02-24","close":33.02},{"date":"2025-02-25","close":32.98},{"date":"2025-02-26","close":33.23},{"date":"2025-02-27","close":32.22},{"date":"2025-02-28","close":32.07},{"date":"2025-03-03","close":31.28},{"date":"2025-03-04","close":31.23},{"date":"2025-03-05","close":31.89},{"date":"2025-03-06","close":30.96},{"date":"2025-03-07","close":31.24},{"date":"2025-03-10","close":29.99},{"date":"2025-03-11","close":30.18},{"date":"2025-03-12","close":30.6},{"date":"2025-03-13","close":29.75},{"date":"2025-03-14","close":30.66},{"date":"2025-03-17","close":30.88},{"date":"2025-03-18","close":30.5},{"date":"2025-03-19","close":30.83},{"date":"2025-03-20","close":30.53},{"date":"2025-03-21","close":30.34},{"date":"2025-03-24","close":30.68},{"date":"2025-03-25","close":30.74},{"date":"2025-03-26","close":30.04},{"date":"2025-03-27","close":29.86},{"date":"2025-03-28","close":28.95},{"date":"2025-03-31","close":28.46},{"date":"2025-04-01","close":28.63},{"date":"2025-04-02","close":28.93},{"date":"2025-04-03","close":27.24},{"date":"2025-04-04","close":25.38},{"date":"2025-04-07","close":24.8},{"date":"2025-04-08","close":24.51},{"date":"2025-04-09","close":27.49},{"date":"2025-04-10","close":26.33},{"date":"2025-04-11","close":26.87},{"date":"2025-04-14","close":27.04},{"date":"2025-04-15","close":27.1},{"date":"2025-04-16","close":26.51},{"date":"2025-04-17","close":26.62},{"date":"2025-04-21","close":26.17},{"date":"2025-04-22","close":26.68},{"date":"2025-04-23","close":27.49},{"date":"2025-04-24","close":28.15},{"date":"2025-04-25","close":28.59},{"date":"2025-04-28","close":28.51},{"date":"2025-04-29","close":28.64},{"date":"2025-04-30","close":28.56},{"date":"2025-05-01","close":28.71},{"date":"2025-05-02","close":29.28},{"date":"2025-05-05","close":29.27},{"date":"2025-05-06","close":29.24},{"date":"2025-05-07","close":29.12},{"date":"2025-05-08","close":29.49},{"date":"2025-05-09","close":29.34},{"date":"2025-05-12","close":30.61},{"date":"2025-05-13","close":31.03},{"date":"2025-05-14","close":31.09},{"date":"2025-05-15","close":31.05},{"date":"2025-05-16","close":31.205},{"date":"2025-05-19","close":30.99},{"date":"2025-05-20","close":31.19},{"date":"2025-05-21","close":30.66},{"date":"2025-05-22","close":30.75},{"date":"2025-05-23","close":30.57},{"date":"2025-05-27","close":31.51},{"date":"2025-05-28","close":31.08},{"date":"2025-05-29","close":31.31},{"date":"2025-05-30","close":30.9},{"date":"2025-06-02","close":30.97},{"date":"2025-06-03","close":31.3},{"date":"2025-06-04","close":31.4},{"date":"2025-06-05","close":31.28},{"date":"2025-06-06","close":31.4},{"date":"2025-06-09","close":31.4},{"date":"2025-06-10","close":31.6},{"date":"2025-06-11","close":31.53},{"date":"2025-06-12","close":31.41},{"date":"2025-06-13","close":30.91},{"date":"2025-06-16","close":31.27},{"date":"2025-06-17","close":30.79},{"date":"2025-06-18","close":31.04},{"date":"2025-06-20","close":30.45},{"date":"2025-06-23","close":30.74},{"date":"2025-06-24","close":31.44},{"date":"2025-06-25","close":31.54},{"date":"2025-06-26","close":32.28},{"date":"2025-06-27","close":32.52},{"date":"2025-06-30","close":32.65},{"date":"2025-07-01","close":32.14},{"date":"2025-07-02","close":32.49},{"date":"2025-07-03","close":32.79},{"date":"2025-07-07","close":32.16},{"date":"2025-07-08","close":32.36},{"date":"2025-07-09","close":32.77},{"date":"2025-07-10","close":32.54},{"date":"2025-07-11","close":32.27},{"date":"2025-07-14","close":32.28},{"date":"2025-07-15","close":32.33},{"date":"2025-07-16","close":32.56},{"date":"2025-07-17","close":33.22},{"date":"2025-07-18","close":33.16},{"date":"2025-07-21","close":33.01},{"date":"2025-07-22","close":32.88},{"date":"2025-07-23","close":34.53},{"date":"2025-07-24","close":34.49},{"date":"2025-07-25","close":34.33},{"date":"2025-07-28","close":34.26},{"date":"2025-07-29","close":33.86},{"date":"2025-07-30","close":33.7},{"date":"2025-07-31","close":33.47},{"date":"2025-08-01","close":33.12},{"date":"2025-08-04","close":33.97},{"date":"2025-08-05","close":33.93},{"date":"2025-08-06","close":33.6},{"date":"2025-08-07","close":33.43},{"date":"2025-08-08","close":33.6},{"date":"2025-08-11","close":33.31},{"date":"2025-08-12","close":33.88},{"date":"2025-08-13","close":34.27},{"date":"2025-08-14","close":33.91},{"date":"2025-08-15","close":34.08},{"date":"2025-08-18","close":34.07},{"date":"2025-08-19","close":33.48},{"date":"2025-08-20","close":33.18},{"date":"2025-08-21","close":32.87},{"date":"2025-08-22","close":33.81},{"date":"2025-08-25","close":33.67},{"date":"2025-08-26","close":33.8},{"date":"2025-08-27","close":33.8},{"date":"2025-08-28","close":34.07},{"date":"2025-08-29","close":33.55},{"date":"2025-09-02","close":33.3},{"date":"2025-09-03","close":33.17},{"date":"2025-09-04","close":33.25},{"date":"2025-09-05","close":33.58},{"date":"2025-09-08","close":34.11},{"date":"2025-09-09","close":33.82},{"date":"2025-09-10","close":33.73},{"date":"2025-09-11","close":34.21},{"date":"2025-09-12","close":34.04},{"date":"2025-09-15","close":34.41},{"date":"2025-09-16","close":34.46},{"date":"2025-09-17","close":34.37},{"date":"2025-09-18","close":35.03},{"date":"2025-09-19","close":35},{"date":"2025-09-22","close":35.96},{"date":"2025-09-23","close":35.66},{"date":"2025-09-24","close":35.11},{"date":"2025-09-25","close":34.89},{"date":"2025-09-26","close":34.85},{"date":"2025-09-29","close":35.08},{"date":"2025-09-30","close":35.43},{"date":"2025-10-01","close":35.71},{"date":"2025-10-02","close":36.31},{"date":"2025-10-03","close":36.75},{"date":"2025-10-06","close":37.4},{"date":"2025-10-07","close":36.81},{"date":"2025-10-08","close":37.24},{"date":"2025-10-09","close":37.3},{"date":"2025-10-10","close":35.65},{"date":"2025-10-13","close":36.75},{"date":"2025-10-14","close":36.47},{"date":"2025-10-15","close":36.86},{"date":"2025-10-16","close":36.49},{"date":"2025-10-17","close":36.05},{"date":"2025-10-20","close":37.06},{"date":"2025-10-21","close":36.88},{"date":"2025-10-22","close":36.83},{"date":"2025-10-23","close":37.36},{"date":"2025-10-24","close":37.73},{"date":"2025-10-27","close":38.18},{"date":"2025-10-28","close":38.06},{"date":"2025-10-29","close":38.16},{"date":"2025-10-30","close":37.405},{"date":"2025-10-31","close":37.83},{"date":"2025-11-03","close":38.25},{"date":"2025-11-04","close":37.32},{"date":"2025-11-05","close":37},{"date":"2025-11-06","close":35.98},{"date":"2025-11-07","close":36},{"date":"2025-11-10","close":36.57},{"date":"2025-11-11","close":36.29},{"date":"2025-11-12","close":36.19},{"date":"2025-11-13","close":35.3},{"date":"2025-11-14","close":35.15},{"date":"2025-11-17","close":34.32},{"date":"2025-11-18","close":33.7},{"date":"2025-11-19","close":33.84},{"date":"2025-11-20","close":33.08},{"date":"2025-11-21","close":33.49},{"date":"2025-11-24","close":34.07},{"date":"2025-11-25","close":34.55},{"date":"2025-11-26","close":34.87},{"date":"2025-11-28","close":35.17},{"date":"2025-12-01","close":35.25},{"date":"2025-12-02","close":35.15},{"date":"2025-12-03","close":35.51},{"date":"2025-12-04","close":36.88},{"date":"2025-12-05","close":36.77},{"date":"2025-12-08","close":36.89},{"date":"2025-12-09","close":36.88},{"date":"2025-12-10","close":37.03},{"date":"2025-12-11","close":36.93},{"date":"2025-12-12","close":36.38},{"date":"2025-12-15","close":36.14},{"date":"2025-12-16","close":35.79},{"date":"2025-12-17","close":35},{"date":"2025-12-18","close":35.36},{"date":"2025-12-19","close":35.96},{"date":"2025-12-22","close":36.56},{"date":"2025-12-23","close":36.69},{"date":"2025-12-24","close":36.68},{"date":"2025-12-26","close":36.59},{"date":"2025-12-29","close":36.75},{"date":"2025-12-30","close":36.58},{"date":"2025-12-31","close":36.23},{"date":"2026-01-02","close":36.71},{"date":"2026-01-05","close":37.61},{"date":"2026-01-06","close":37.93},{"date":"2026-01-07","close":38.16},{"date":"2026-01-08","close":37.73},{"date":"2026-01-09","close":38.23},{"date":"2026-01-12","close":38.44},{"date":"2026-01-13","close":37.85},{"date":"2026-01-14","close":38},{"date":"2026-01-15","close":38.34},{"date":"2026-01-16","close":38.35},{"date":"2026-01-20","close":37.17},{"date":"2026-01-21","close":37.71},{"date":"2026-01-22","close":37.88},{"date":"2026-01-23","close":37.77},{"date":"2026-01-26","close":37.96},{"date":"2026-01-27","close":38.26},{"date":"2026-01-28","close":37.99},{"date":"2026-01-29","close":37.96},{"date":"2026-01-30","close":37.32},{"date":"2026-02-02","close":36.87},{"date":"2026-02-03","close":36.88},{"date":"2026-02-04","close":36.61},{"date":"2026-02-05","close":35.77},{"date":"2026-02-06","close":37.48},{"date":"2026-02-09","close":38.14},{"date":"2026-02-10","close":38.36},{"date":"2026-02-11","close":38.12},{"date":"2026-02-12","close":37.96},{"date":"2026-02-13","close":38.34},{"date":"2026-02-17","close":38.62},{"date":"2026-02-18","close":38.36},{"date":"2026-02-19","close":38.64},{"date":"2026-02-20","close":39.02},{"date":"2026-02-23","close":38.58},{"date":"2026-02-24","close":39.01},{"date":"2026-02-25","close":39.66},{"date":"2026-02-26","close":39.5},{"date":"2026-02-27","close":39.02},{"date":"2026-03-02","close":38.19},{"date":"2026-03-03","close":36.9},{"date":"2026-03-04","close":37.13},{"date":"2026-03-05","close":36.58},{"date":"2026-03-06","close":36.09},{"date":"2026-03-09","close":36.09},{"date":"2026-03-10","close":36.28},{"date":"2026-03-11","close":36.3},{"date":"2026-03-12","close":35.59},{"date":"2026-03-13","close":34.83},{"date":"2026-03-16","close":35.39},{"date":"2026-03-17","close":35.38},{"date":"2026-03-18","close":34.85},{"date":"2026-03-19","close":34.88},{"date":"2026-03-20","close":33.6},{"date":"2026-03-23","close":34.24},{"date":"2026-03-24","close":33.82},{"date":"2026-03-25","close":34.38},{"date":"2026-03-26","close":33.29},{"date":"2026-03-27","close":32.46},{"date":"2026-03-30","close":31.99},{"date":"2026-03-31","close":33.22},{"date":"2026-04-01","close":33.9},{"date":"2026-04-02","close":33.4},{"date":"2026-04-06","close":33.59},{"date":"2026-04-07","close":33.39},{"date":"2026-04-08","close":35.12},{"date":"2026-04-09","close":34.92},{"date":"2026-04-10","close":35.43},{"date":"2026-04-13","close":35.97},{"date":"2026-04-14","close":36.59},{"date":"2026-04-15","close":36.73},{"date":"2026-04-16","close":36.71},{"date":"2026-04-17","close":37.41},{"date":"2026-04-20","close":37.5},{"date":"2026-04-21","close":36.74},{"date":"2026-04-22","close":37.37},{"date":"2026-04-23","close":36.66},{"date":"2026-04-24","close":37.36},{"date":"2026-04-27","close":38.49},{"date":"2026-04-28","close":37.66},{"date":"2026-04-29","close":37.33},{"date":"2026-04-30","close":38.45},{"date":"2026-05-01","close":38.6},{"date":"2026-05-04","close":38.38},{"date":"2026-05-05","close":38.75},{"date":"2026-05-06","close":39.88},{"date":"2026-05-07","close":39.83},{"date":"2026-05-08","close":41.45},{"date":"2026-05-11","close":41.31}]},{"ticker":"BUG","sector":"사이버보안","bucket":"테마 ETF","character":"보안 소프트웨어, 네트워크 보안, 엔드포인트","strongMarket":"보안 지출 확대, 침해 사고 증가","weakMarket":"IT 예산 둔화","checkpoints":["보안 예산","기업 수주","제로트러스트 도입"],"topHoldings":["Palo Alto Networks","Akamai","Fortinet","Check Point","CrowdStrike"],"explanation":"BUG는 미국 사이버보안 테마를 대표하는 ETF로, 보안 소프트웨어, 네트워크 보안, 엔드포인트 업종 흐름을 한 번에 확인하기 좋습니다. 보통 보안 지출 확대, 침해 사고 증가 구간에서 상대 강도가 높아지고, IT 예산 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 보안 예산, 기업 수주, 제로트러스트 도입입니다. 대표 보유 종목은 Palo Alto Networks, Akamai, Fortinet, Check Point, CrowdStrike입니다.","latestDate":"2026-05-11","latestClose":30.55,"returns":{"5d":10.568222946073115,"1m":31.12,"3m":10.29,"6m":-10.15,"12m":-9.02},"history":[{"date":"2024-07-25","close":29.08},{"date":"2024-07-26","close":29.44},{"date":"2024-07-29","close":29.19},{"date":"2024-07-30","close":29.31},{"date":"2024-07-31","close":29.75},{"date":"2024-08-01","close":28.65},{"date":"2024-08-02","close":28.1},{"date":"2024-08-05","close":27.33},{"date":"2024-08-06","close":27.56},{"date":"2024-08-07","close":28.06},{"date":"2024-08-08","close":28.89},{"date":"2024-08-09","close":29.06},{"date":"2024-08-12","close":28.87},{"date":"2024-08-13","close":29.43},{"date":"2024-08-14","close":29.62},{"date":"2024-08-15","close":30.09},{"date":"2024-08-16","close":30.17},{"date":"2024-08-19","close":30.62},{"date":"2024-08-20","close":30.87},{"date":"2024-08-21","close":31.1},{"date":"2024-08-22","close":30.69},{"date":"2024-08-23","close":31.08},{"date":"2024-08-26","close":31.02},{"date":"2024-08-27","close":31.05},{"date":"2024-08-28","close":30.83},{"date":"2024-08-29","close":30.87},{"date":"2024-08-30","close":30.87},{"date":"2024-09-03","close":30.28},{"date":"2024-09-04","close":29.85},{"date":"2024-09-05","close":29.61},{"date":"2024-09-06","close":28.94},{"date":"2024-09-09","close":29.01},{"date":"2024-09-10","close":29.01},{"date":"2024-09-11","close":29.33},{"date":"2024-09-12","close":29.57},{"date":"2024-09-13","close":29.93},{"date":"2024-09-16","close":30.15},{"date":"2024-09-17","close":30.2},{"date":"2024-09-18","close":29.86},{"date":"2024-09-19","close":30.39},{"date":"2024-09-20","close":30.57},{"date":"2024-09-23","close":30.7},{"date":"2024-09-24","close":30.76},{"date":"2024-09-25","close":30.44},{"date":"2024-09-26","close":30.87},{"date":"2024-09-27","close":30.67},{"date":"2024-09-30","close":30.95},{"date":"2024-10-01","close":30.22},{"date":"2024-10-02","close":30.29},{"date":"2024-10-03","close":30.13},{"date":"2024-10-04","close":30.6},{"date":"2024-10-07","close":30.22},{"date":"2024-10-08","close":30.71},{"date":"2024-10-09","close":31.42},{"date":"2024-10-10","close":31.97},{"date":"2024-10-11","close":32.33},{"date":"2024-10-14","close":32.33},{"date":"2024-10-15","close":32.2},{"date":"2024-10-16","close":32.08},{"date":"2024-10-17","close":31.92},{"date":"2024-10-18","close":31.88},{"date":"2024-10-21","close":31.92},{"date":"2024-10-22","close":31.66},{"date":"2024-10-23","close":30.88},{"date":"2024-10-24","close":31.03},{"date":"2024-10-25","close":31.1},{"date":"2024-10-28","close":31.22},{"date":"2024-10-29","close":31.14},{"date":"2024-10-30","close":30.69},{"date":"2024-10-31","close":30.49},{"date":"2024-11-01","close":30.51},{"date":"2024-11-04","close":30.55},{"date":"2024-11-05","close":31.03},{"date":"2024-11-06","close":32.24},{"date":"2024-11-07","close":32.55},{"date":"2024-11-08","close":32.77},{"date":"2024-11-11","close":33.4},{"date":"2024-11-12","close":33.43},{"date":"2024-11-13","close":33.56},{"date":"2024-11-14","close":33.16},{"date":"2024-11-15","close":32.53},{"date":"2024-11-18","close":32.38},{"date":"2024-11-19","close":32.62},{"date":"2024-11-20","close":32.7},{"date":"2024-11-21","close":33.36},{"date":"2024-11-22","close":33.52},{"date":"2024-11-25","close":33.38},{"date":"2024-11-26","close":33.79},{"date":"2024-11-27","close":33.52},{"date":"2024-11-29","close":33.53},{"date":"2024-12-02","close":33.76},{"date":"2024-12-03","close":33.66},{"date":"2024-12-04","close":34.51},{"date":"2024-12-05","close":34.12},{"date":"2024-12-06","close":34.28},{"date":"2024-12-09","close":34.23},{"date":"2024-12-10","close":33.87},{"date":"2024-12-11","close":34.29},{"date":"2024-12-12","close":34.33},{"date":"2024-12-13","close":33.75},{"date":"2024-12-16","close":34.21},{"date":"2024-12-17","close":33.88},{"date":"2024-12-18","close":32.22},{"date":"2024-12-19","close":32.48},{"date":"2024-12-20","close":32.68},{"date":"2024-12-23","close":32.58},{"date":"2024-12-24","close":32.73},{"date":"2024-12-26","close":32.84},{"date":"2024-12-27","close":32.49},{"date":"2024-12-30","close":32.19},{"date":"2024-12-31","close":32.09},{"date":"2025-01-02","close":32.13},{"date":"2025-01-03","close":32.49},{"date":"2025-01-06","close":32.45},{"date":"2025-01-07","close":32.06},{"date":"2025-01-08","close":32.08},{"date":"2025-01-10","close":31.87},{"date":"2025-01-13","close":31.56},{"date":"2025-01-14","close":31.87},{"date":"2025-01-15","close":32.37},{"date":"2025-01-16","close":32.62},{"date":"2025-01-17","close":32.49},{"date":"2025-01-21","close":33.1},{"date":"2025-01-22","close":33.31},{"date":"2025-01-23","close":33.37},{"date":"2025-01-24","close":33.32},{"date":"2025-01-27","close":33.26},{"date":"2025-01-28","close":34.55},{"date":"2025-01-29","close":34.11},{"date":"2025-01-30","close":34.5},{"date":"2025-01-31","close":34.26},{"date":"2025-02-03","close":34.23},{"date":"2025-02-04","close":34.71},{"date":"2025-02-05","close":35.32},{"date":"2025-02-06","close":34.79},{"date":"2025-02-07","close":34.94},{"date":"2025-02-10","close":35.43},{"date":"2025-02-11","close":35.32},{"date":"2025-02-12","close":35.35},{"date":"2025-02-13","close":36.46},{"date":"2025-02-14","close":36.6},{"date":"2025-02-18","close":36.78},{"date":"2025-02-19","close":36.58},{"date":"2025-02-20","close":35.79},{"date":"2025-02-21","close":34.72},{"date":"2025-02-24","close":34.37},{"date":"2025-02-25","close":34.03},{"date":"2025-02-26","close":34.185},{"date":"2025-02-27","close":33.59},{"date":"2025-02-28","close":33.87},{"date":"2025-03-03","close":33.33},{"date":"2025-03-04","close":33.82},{"date":"2025-03-05","close":34.08},{"date":"2025-03-06","close":33.42},{"date":"2025-03-07","close":33.38},{"date":"2025-03-10","close":32.05},{"date":"2025-03-11","close":32.45},{"date":"2025-03-12","close":32.79},{"date":"2025-03-13","close":31.7},{"date":"2025-03-14","close":32.67},{"date":"2025-03-17","close":33.62},{"date":"2025-03-18","close":33.45},{"date":"2025-03-19","close":33.81},{"date":"2025-03-20","close":33.41},{"date":"2025-03-21","close":33.43},{"date":"2025-03-24","close":34.02},{"date":"2025-03-25","close":34.48},{"date":"2025-03-26","close":33.86},{"date":"2025-03-27","close":33.5},{"date":"2025-03-28","close":32.84},{"date":"2025-03-31","close":32.34},{"date":"2025-04-01","close":32.67},{"date":"2025-04-02","close":32.92},{"date":"2025-04-03","close":31.51},{"date":"2025-04-04","close":30.13},{"date":"2025-04-07","close":30.52},{"date":"2025-04-08","close":29.9},{"date":"2025-04-09","close":32.8},{"date":"2025-04-10","close":31.77},{"date":"2025-04-11","close":32.54},{"date":"2025-04-14","close":32.54},{"date":"2025-04-15","close":32.91},{"date":"2025-04-16","close":32.14},{"date":"2025-04-17","close":32.02},{"date":"2025-04-21","close":31.04},{"date":"2025-04-22","close":31.5},{"date":"2025-04-23","close":32.04},{"date":"2025-04-24","close":33.03},{"date":"2025-04-25","close":33.27},{"date":"2025-04-28","close":33.43},{"date":"2025-04-29","close":34},{"date":"2025-04-30","close":33.92},{"date":"2025-05-01","close":33.79},{"date":"2025-05-02","close":34.18},{"date":"2025-05-05","close":34.55},{"date":"2025-05-06","close":34.5},{"date":"2025-05-07","close":34.37},{"date":"2025-05-08","close":34.13},{"date":"2025-05-09","close":33.58},{"date":"2025-05-12","close":34.81},{"date":"2025-05-13","close":34.96},{"date":"2025-05-14","close":34.51},{"date":"2025-05-15","close":34.62},{"date":"2025-05-16","close":34.91},{"date":"2025-05-19","close":34.83},{"date":"2025-05-20","close":34.89},{"date":"2025-05-21","close":34.1},{"date":"2025-05-22","close":34.7},{"date":"2025-05-23","close":34.77},{"date":"2025-05-27","close":35.64},{"date":"2025-05-28","close":34.82},{"date":"2025-05-29","close":34.49},{"date":"2025-05-30","close":34.91},{"date":"2025-06-02","close":35.49},{"date":"2025-06-03","close":35.75},{"date":"2025-06-04","close":35.64},{"date":"2025-06-05","close":35.78},{"date":"2025-06-06","close":36.21},{"date":"2025-06-09","close":35.8},{"date":"2025-06-10","close":35.72},{"date":"2025-06-11","close":35.86},{"date":"2025-06-12","close":36.06},{"date":"2025-06-13","close":35.7},{"date":"2025-06-16","close":36.26},{"date":"2025-06-17","close":36.23},{"date":"2025-06-18","close":36.05},{"date":"2025-06-20","close":35.6},{"date":"2025-06-23","close":36.39},{"date":"2025-06-24","close":36.55},{"date":"2025-06-25","close":36.85},{"date":"2025-06-26","close":37.01},{"date":"2025-06-27","close":36.62},{"date":"2025-06-30","close":37.1},{"date":"2025-07-01","close":36.38},{"date":"2025-07-02","close":36.31},{"date":"2025-07-03","close":37.14},{"date":"2025-07-07","close":36.93},{"date":"2025-07-08","close":36.97},{"date":"2025-07-09","close":37.41},{"date":"2025-07-10","close":35.85},{"date":"2025-07-11","close":34.78},{"date":"2025-07-14","close":35.18},{"date":"2025-07-15","close":35.03},{"date":"2025-07-16","close":35.1},{"date":"2025-07-17","close":35.29},{"date":"2025-07-18","close":35.47},{"date":"2025-07-21","close":35.83},{"date":"2025-07-22","close":35.58},{"date":"2025-07-23","close":35.69},{"date":"2025-07-24","close":35.57},{"date":"2025-07-25","close":35.69},{"date":"2025-07-28","close":35.6},{"date":"2025-07-29","close":35.72},{"date":"2025-07-30","close":35.24},{"date":"2025-07-31","close":34.65},{"date":"2025-08-01","close":33.72},{"date":"2025-08-04","close":34.41},{"date":"2025-08-05","close":33.57},{"date":"2025-08-06","close":34.03},{"date":"2025-08-07","close":32.78},{"date":"2025-08-08","close":32.26},{"date":"2025-08-11","close":32.23},{"date":"2025-08-12","close":33.19},{"date":"2025-08-13","close":33.78},{"date":"2025-08-14","close":33.03},{"date":"2025-08-15","close":33.48},{"date":"2025-08-18","close":33.6},{"date":"2025-08-19","close":33.47},{"date":"2025-08-20","close":33.43},{"date":"2025-08-21","close":33.24},{"date":"2025-08-22","close":33.93},{"date":"2025-08-25","close":33.51},{"date":"2025-08-26","close":33.335},{"date":"2025-08-27","close":33.84},{"date":"2025-08-28","close":34.35},{"date":"2025-08-29","close":34.23},{"date":"2025-09-02","close":33.65},{"date":"2025-09-03","close":33.69},{"date":"2025-09-04","close":33.65},{"date":"2025-09-05","close":34.14},{"date":"2025-09-08","close":34.74},{"date":"2025-09-09","close":34.36},{"date":"2025-09-10","close":33.74},{"date":"2025-09-11","close":34.38},{"date":"2025-09-12","close":34.03},{"date":"2025-09-15","close":34.28},{"date":"2025-09-16","close":34.15},{"date":"2025-09-17","close":34.22},{"date":"2025-09-18","close":35.25},{"date":"2025-09-19","close":35.48},{"date":"2025-09-22","close":35.75},{"date":"2025-09-23","close":35.22},{"date":"2025-09-24","close":34.9},{"date":"2025-09-25","close":35.03},{"date":"2025-09-26","close":35.38},{"date":"2025-09-29","close":35.61},{"date":"2025-09-30","close":35.19},{"date":"2025-10-01","close":35.26},{"date":"2025-10-02","close":35.54},{"date":"2025-10-03","close":35.31},{"date":"2025-10-06","close":35.8},{"date":"2025-10-07","close":34.88},{"date":"2025-10-08","close":35.87},{"date":"2025-10-09","close":35.95},{"date":"2025-10-10","close":34.73},{"date":"2025-10-13","close":35.08},{"date":"2025-10-14","close":34.54},{"date":"2025-10-15","close":34.54},{"date":"2025-10-16","close":34.19},{"date":"2025-10-17","close":34.18},{"date":"2025-10-20","close":34.92},{"date":"2025-10-21","close":35.39},{"date":"2025-10-22","close":34.95},{"date":"2025-10-23","close":35.34},{"date":"2025-10-24","close":35.6},{"date":"2025-10-27","close":35.66},{"date":"2025-10-28","close":35.94},{"date":"2025-10-29","close":33.95},{"date":"2025-10-30","close":34},{"date":"2025-10-31","close":34.4},{"date":"2025-11-03","close":34.51},{"date":"2025-11-04","close":33.5},{"date":"2025-11-05","close":33.58},{"date":"2025-11-06","close":33.17},{"date":"2025-11-07","close":33.31},{"date":"2025-11-10","close":33.85},{"date":"2025-11-11","close":34},{"date":"2025-11-12","close":33.42},{"date":"2025-11-13","close":32.53},{"date":"2025-11-14","close":32.64},{"date":"2025-11-17","close":31.95},{"date":"2025-11-18","close":31.78},{"date":"2025-11-19","close":31.51},{"date":"2025-11-20","close":30.76},{"date":"2025-11-21","close":31.03},{"date":"2025-11-24","close":31.1},{"date":"2025-11-25","close":31.55},{"date":"2025-11-26","close":31.13},{"date":"2025-11-28","close":31.45},{"date":"2025-12-01","close":31.14},{"date":"2025-12-02","close":31.43},{"date":"2025-12-03","close":31.94},{"date":"2025-12-04","close":32.11},{"date":"2025-12-05","close":32.08},{"date":"2025-12-08","close":32.2},{"date":"2025-12-09","close":32.32},{"date":"2025-12-10","close":32.52},{"date":"2025-12-11","close":32.49},{"date":"2025-12-12","close":32.01},{"date":"2025-12-15","close":31.33},{"date":"2025-12-16","close":31.49},{"date":"2025-12-17","close":30.83},{"date":"2025-12-18","close":31.24},{"date":"2025-12-19","close":31.22},{"date":"2025-12-22","close":31.49},{"date":"2025-12-23","close":31.15},{"date":"2025-12-24","close":31.15},{"date":"2025-12-26","close":31.2},{"date":"2025-12-29","close":30.94},{"date":"2025-12-30","close":30.82},{"date":"2025-12-31","close":30.46},{"date":"2026-01-02","close":29.75},{"date":"2026-01-05","close":30.07},{"date":"2026-01-06","close":30.4},{"date":"2026-01-07","close":31.05},{"date":"2026-01-08","close":30.66},{"date":"2026-01-09","close":30.67},{"date":"2026-01-12","close":30.73},{"date":"2026-01-13","close":30.5},{"date":"2026-01-14","close":30.3},{"date":"2026-01-15","close":30.19},{"date":"2026-01-16","close":29.84},{"date":"2026-01-20","close":29.13},{"date":"2026-01-21","close":29.24},{"date":"2026-01-22","close":29.65},{"date":"2026-01-23","close":29.71},{"date":"2026-01-26","close":30.25},{"date":"2026-01-27","close":30.27},{"date":"2026-01-28","close":29.96},{"date":"2026-01-29","close":28.84},{"date":"2026-01-30","close":28.63},{"date":"2026-02-02","close":28.67},{"date":"2026-02-03","close":27.21},{"date":"2026-02-04","close":27.18},{"date":"2026-02-05","close":26.26},{"date":"2026-02-06","close":26.94},{"date":"2026-02-09","close":27.56},{"date":"2026-02-10","close":27.89},{"date":"2026-02-11","close":27.7},{"date":"2026-02-12","close":27.13},{"date":"2026-02-13","close":27.89},{"date":"2026-02-17","close":27.16},{"date":"2026-02-18","close":27.03},{"date":"2026-02-19","close":26.9},{"date":"2026-02-20","close":25.57},{"date":"2026-02-23","close":24.3},{"date":"2026-02-24","close":24.37},{"date":"2026-02-25","close":24.98},{"date":"2026-02-26","close":25.69},{"date":"2026-02-27","close":25.11},{"date":"2026-03-02","close":25.35},{"date":"2026-03-03","close":25.74},{"date":"2026-03-04","close":26.04},{"date":"2026-03-05","close":26.71},{"date":"2026-03-06","close":26.76},{"date":"2026-03-09","close":26.88},{"date":"2026-03-10","close":26.69},{"date":"2026-03-11","close":26.75},{"date":"2026-03-12","close":26.48},{"date":"2026-03-13","close":26.53},{"date":"2026-03-16","close":26.24},{"date":"2026-03-17","close":26.34},{"date":"2026-03-18","close":26.21},{"date":"2026-03-19","close":26.27},{"date":"2026-03-20","close":25.74},{"date":"2026-03-23","close":26.2},{"date":"2026-03-24","close":25.14},{"date":"2026-03-25","close":25.12},{"date":"2026-03-26","close":25.19},{"date":"2026-03-27","close":24.05},{"date":"2026-03-30","close":24.3},{"date":"2026-03-31","close":25.11},{"date":"2026-04-01","close":25.34},{"date":"2026-04-02","close":25.64},{"date":"2026-04-06","close":25.84},{"date":"2026-04-07","close":26.06},{"date":"2026-04-08","close":26.03},{"date":"2026-04-09","close":24.62},{"date":"2026-04-10","close":23.3},{"date":"2026-04-13","close":24.43},{"date":"2026-04-14","close":24.24},{"date":"2026-04-15","close":25.05},{"date":"2026-04-16","close":25.93},{"date":"2026-04-17","close":26.15},{"date":"2026-04-20","close":26.57},{"date":"2026-04-21","close":27.07},{"date":"2026-04-22","close":27.41},{"date":"2026-04-23","close":26.19},{"date":"2026-04-24","close":26.49},{"date":"2026-04-27","close":26.81},{"date":"2026-04-28","close":26.81},{"date":"2026-04-29","close":27.05},{"date":"2026-04-30","close":26.55},{"date":"2026-05-01","close":27.05},{"date":"2026-05-04","close":27.63},{"date":"2026-05-05","close":27.97},{"date":"2026-05-06","close":27.97},{"date":"2026-05-07","close":29.34},{"date":"2026-05-08","close":30.81},{"date":"2026-05-11","close":30.55}]},{"ticker":"CLOU","sector":"클라우드","bucket":"테마 ETF","character":"클라우드 인프라, SaaS, 데이터센터","strongMarket":"클라우드 전환, AI 인프라 수요","weakMarket":"IT 예산 절감, 경쟁 심화","checkpoints":["클라우드 매출 성장","데이터센터 수요","AI 인프라 투자"],"topHoldings":["DigitalOcean","Akamai","Digital Realty","Zoom","Twilio"],"explanation":"CLOU는 미국 클라우드 테마를 대표하는 ETF로, 클라우드 인프라, SaaS, 데이터센터 업종 흐름을 한 번에 확인하기 좋습니다. 보통 클라우드 전환, AI 인프라 수요 구간에서 상대 강도가 높아지고, IT 예산 절감, 경쟁 심화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 클라우드 매출 성장, 데이터센터 수요, AI 인프라 투자입니다. 대표 보유 종목은 DigitalOcean, Akamai, Digital Realty, Zoom, Twilio입니다.","latestDate":"2026-05-11","latestClose":22.48,"returns":{"5d":4.6067938576082,"1m":27.73,"3m":18.63,"6m":-7.07,"12m":1.67},"history":[{"date":"2024-07-25","close":19.79},{"date":"2024-07-26","close":20.03},{"date":"2024-07-29","close":19.94},{"date":"2024-07-30","close":19.9},{"date":"2024-07-31","close":20.04},{"date":"2024-08-01","close":19.41},{"date":"2024-08-02","close":18.85},{"date":"2024-08-05","close":18.22},{"date":"2024-08-06","close":18.36},{"date":"2024-08-07","close":18.39},{"date":"2024-08-08","close":18.9},{"date":"2024-08-09","close":18.91},{"date":"2024-08-12","close":18.73},{"date":"2024-08-13","close":19.09},{"date":"2024-08-14","close":19.13},{"date":"2024-08-15","close":19.5},{"date":"2024-08-16","close":19.56},{"date":"2024-08-19","close":19.92},{"date":"2024-08-20","close":19.8},{"date":"2024-08-21","close":19.92},{"date":"2024-08-22","close":19.7},{"date":"2024-08-23","close":20.16},{"date":"2024-08-26","close":20.15},{"date":"2024-08-27","close":20.08},{"date":"2024-08-28","close":19.9},{"date":"2024-08-29","close":20.07},{"date":"2024-08-30","close":20.17},{"date":"2024-09-03","close":19.61},{"date":"2024-09-04","close":19.39},{"date":"2024-09-05","close":19.33},{"date":"2024-09-06","close":19.02},{"date":"2024-09-09","close":19.25},{"date":"2024-09-10","close":19.2},{"date":"2024-09-11","close":19.47},{"date":"2024-09-12","close":19.64},{"date":"2024-09-13","close":19.89},{"date":"2024-09-16","close":19.96},{"date":"2024-09-17","close":20},{"date":"2024-09-18","close":19.91},{"date":"2024-09-19","close":20.32},{"date":"2024-09-20","close":20.33},{"date":"2024-09-23","close":20.35},{"date":"2024-09-24","close":20.42},{"date":"2024-09-25","close":20.32},{"date":"2024-09-26","close":20.52},{"date":"2024-09-27","close":20.61},{"date":"2024-09-30","close":20.55},{"date":"2024-10-01","close":20.1},{"date":"2024-10-02","close":20.18},{"date":"2024-10-03","close":20.08},{"date":"2024-10-04","close":20.53},{"date":"2024-10-07","close":20.25},{"date":"2024-10-08","close":20.29},{"date":"2024-10-09","close":20.69},{"date":"2024-10-10","close":20.89},{"date":"2024-10-11","close":21.01},{"date":"2024-10-14","close":20.97},{"date":"2024-10-15","close":20.91},{"date":"2024-10-16","close":20.89},{"date":"2024-10-17","close":20.94},{"date":"2024-10-18","close":20.97},{"date":"2024-10-21","close":20.96},{"date":"2024-10-22","close":20.8},{"date":"2024-10-23","close":20.5},{"date":"2024-10-24","close":20.59},{"date":"2024-10-25","close":20.6},{"date":"2024-10-28","close":20.77},{"date":"2024-10-29","close":21.03},{"date":"2024-10-30","close":20.95},{"date":"2024-10-31","close":20.95},{"date":"2024-11-01","close":21.17},{"date":"2024-11-04","close":21.13},{"date":"2024-11-05","close":21.64},{"date":"2024-11-06","close":22.3},{"date":"2024-11-07","close":22.79},{"date":"2024-11-08","close":22.66},{"date":"2024-11-11","close":23.21},{"date":"2024-11-12","close":23.48},{"date":"2024-11-13","close":23.62},{"date":"2024-11-14","close":23.23},{"date":"2024-11-15","close":22.7},{"date":"2024-11-18","close":22.55},{"date":"2024-11-19","close":22.85},{"date":"2024-11-20","close":23.13},{"date":"2024-11-21","close":24.13},{"date":"2024-11-22","close":24.5},{"date":"2024-11-25","close":24.87},{"date":"2024-11-26","close":24.72},{"date":"2024-11-27","close":24.58},{"date":"2024-11-29","close":24.63},{"date":"2024-12-02","close":24.75},{"date":"2024-12-03","close":24.76},{"date":"2024-12-04","close":25.43},{"date":"2024-12-05","close":25.23},{"date":"2024-12-06","close":25.59},{"date":"2024-12-09","close":25.49},{"date":"2024-12-10","close":25.13},{"date":"2024-12-11","close":25.46},{"date":"2024-12-12","close":25.54},{"date":"2024-12-13","close":25.11},{"date":"2024-12-16","close":25.38},{"date":"2024-12-17","close":25.38},{"date":"2024-12-18","close":24.24},{"date":"2024-12-19","close":24.16},{"date":"2024-12-20","close":24.5},{"date":"2024-12-23","close":24.38},{"date":"2024-12-24","close":24.63},{"date":"2024-12-26","close":24.72},{"date":"2024-12-27","close":24.37},{"date":"2024-12-30","close":24.11},{"date":"2024-12-31","close":23.96},{"date":"2025-01-02","close":23.94},{"date":"2025-01-03","close":24.4},{"date":"2025-01-06","close":24.54},{"date":"2025-01-07","close":24.02},{"date":"2025-01-08","close":24.06},{"date":"2025-01-10","close":23.56},{"date":"2025-01-13","close":23.44},{"date":"2025-01-14","close":23.72},{"date":"2025-01-15","close":24.14},{"date":"2025-01-16","close":24.3},{"date":"2025-01-17","close":24.29},{"date":"2025-01-21","close":24.73},{"date":"2025-01-22","close":24.7},{"date":"2025-01-23","close":24.85},{"date":"2025-01-24","close":25.13},{"date":"2025-01-27","close":25.32},{"date":"2025-01-28","close":26.34},{"date":"2025-01-29","close":25.94},{"date":"2025-01-30","close":25.73},{"date":"2025-01-31","close":25.57},{"date":"2025-02-03","close":25.42},{"date":"2025-02-04","close":25.81},{"date":"2025-02-05","close":26.09},{"date":"2025-02-06","close":25.95},{"date":"2025-02-07","close":25.61},{"date":"2025-02-10","close":26.04},{"date":"2025-02-11","close":25.62},{"date":"2025-02-12","close":25.63},{"date":"2025-02-13","close":25.94},{"date":"2025-02-14","close":25.72},{"date":"2025-02-18","close":26.02},{"date":"2025-02-19","close":25.66},{"date":"2025-02-20","close":25.28},{"date":"2025-02-21","close":24.26},{"date":"2025-02-24","close":23.93},{"date":"2025-02-25","close":23.67},{"date":"2025-02-26","close":23.91},{"date":"2025-02-27","close":23.38},{"date":"2025-02-28","close":23.52},{"date":"2025-03-03","close":22.91},{"date":"2025-03-04","close":22.89},{"date":"2025-03-05","close":23.38},{"date":"2025-03-06","close":22.54},{"date":"2025-03-07","close":22.58},{"date":"2025-03-10","close":21.55},{"date":"2025-03-11","close":21.56},{"date":"2025-03-12","close":21.715},{"date":"2025-03-13","close":21.07},{"date":"2025-03-14","close":21.76},{"date":"2025-03-17","close":22.12},{"date":"2025-03-18","close":21.9},{"date":"2025-03-19","close":22.2},{"date":"2025-03-20","close":21.93},{"date":"2025-03-21","close":22.02},{"date":"2025-03-24","close":22.54},{"date":"2025-03-25","close":22.59},{"date":"2025-03-26","close":22.18},{"date":"2025-03-27","close":21.94},{"date":"2025-03-28","close":21.22},{"date":"2025-03-31","close":20.99},{"date":"2025-04-01","close":21.16},{"date":"2025-04-02","close":21.53},{"date":"2025-04-03","close":20.03},{"date":"2025-04-04","close":18.85},{"date":"2025-04-07","close":18.74},{"date":"2025-04-08","close":18.31},{"date":"2025-04-09","close":20.42},{"date":"2025-04-10","close":19.58},{"date":"2025-04-11","close":19.8},{"date":"2025-04-14","close":19.89},{"date":"2025-04-15","close":20},{"date":"2025-04-16","close":19.68},{"date":"2025-04-17","close":19.59},{"date":"2025-04-21","close":18.95},{"date":"2025-04-22","close":19.47},{"date":"2025-04-23","close":20.14},{"date":"2025-04-24","close":21.08},{"date":"2025-04-25","close":21.35},{"date":"2025-04-28","close":21.36},{"date":"2025-04-29","close":21.61},{"date":"2025-04-30","close":21.57},{"date":"2025-05-01","close":21.75},{"date":"2025-05-02","close":21.99},{"date":"2025-05-05","close":22.08},{"date":"2025-05-06","close":21.73},{"date":"2025-05-07","close":21.85},{"date":"2025-05-08","close":22.38},{"date":"2025-05-09","close":22.11},{"date":"2025-05-12","close":23.17},{"date":"2025-05-13","close":23.33},{"date":"2025-05-14","close":23.33},{"date":"2025-05-15","close":23.2},{"date":"2025-05-16","close":23.37},{"date":"2025-05-19","close":23.14},{"date":"2025-05-20","close":23.09},{"date":"2025-05-21","close":22.52},{"date":"2025-05-22","close":22.75},{"date":"2025-05-23","close":22.32},{"date":"2025-05-27","close":22.76},{"date":"2025-05-28","close":22.72},{"date":"2025-05-29","close":22.76},{"date":"2025-05-30","close":22.9},{"date":"2025-06-02","close":22.98},{"date":"2025-06-03","close":23.22},{"date":"2025-06-04","close":23.37},{"date":"2025-06-05","close":23.35},{"date":"2025-06-06","close":23.55},{"date":"2025-06-09","close":23.55},{"date":"2025-06-10","close":23.43},{"date":"2025-06-11","close":23.18},{"date":"2025-06-12","close":23.06},{"date":"2025-06-13","close":22.55},{"date":"2025-06-16","close":22.99},{"date":"2025-06-17","close":22.88},{"date":"2025-06-18","close":22.7},{"date":"2025-06-20","close":22.54},{"date":"2025-06-23","close":22.72},{"date":"2025-06-24","close":23.1},{"date":"2025-06-25","close":22.87},{"date":"2025-06-26","close":22.98},{"date":"2025-06-27","close":23.13},{"date":"2025-06-30","close":23.33},{"date":"2025-07-01","close":23.16},{"date":"2025-07-02","close":23.17},{"date":"2025-07-03","close":23.61},{"date":"2025-07-07","close":23.47},{"date":"2025-07-08","close":23.55},{"date":"2025-07-09","close":23.57},{"date":"2025-07-10","close":23.05},{"date":"2025-07-11","close":22.5},{"date":"2025-07-14","close":22.82},{"date":"2025-07-15","close":22.83},{"date":"2025-07-16","close":22.9},{"date":"2025-07-17","close":23.22},{"date":"2025-07-18","close":23.44},{"date":"2025-07-21","close":23.43},{"date":"2025-07-22","close":23.61},{"date":"2025-07-23","close":23.8},{"date":"2025-07-24","close":23.58},{"date":"2025-07-25","close":23.6},{"date":"2025-07-28","close":23.65},{"date":"2025-07-29","close":23.45},{"date":"2025-07-30","close":23.16},{"date":"2025-07-31","close":22.65},{"date":"2025-08-01","close":21.92},{"date":"2025-08-04","close":22.32},{"date":"2025-08-05","close":22.3},{"date":"2025-08-06","close":22.79},{"date":"2025-08-07","close":22.42},{"date":"2025-08-08","close":21.79},{"date":"2025-08-11","close":21.23},{"date":"2025-08-12","close":21.38},{"date":"2025-08-13","close":22.02},{"date":"2025-08-14","close":21.59},{"date":"2025-08-15","close":21.86},{"date":"2025-08-18","close":22.09},{"date":"2025-08-19","close":21.96},{"date":"2025-08-20","close":21.82},{"date":"2025-08-21","close":21.74},{"date":"2025-08-22","close":22.5},{"date":"2025-08-25","close":22.21},{"date":"2025-08-26","close":21.99},{"date":"2025-08-27","close":22.43},{"date":"2025-08-28","close":22.9},{"date":"2025-08-29","close":22.92},{"date":"2025-09-02","close":22.43},{"date":"2025-09-03","close":22.59},{"date":"2025-09-04","close":22.5},{"date":"2025-09-05","close":22.84},{"date":"2025-09-08","close":23.03},{"date":"2025-09-09","close":23.15},{"date":"2025-09-10","close":22.94},{"date":"2025-09-11","close":23.4},{"date":"2025-09-12","close":23.12},{"date":"2025-09-15","close":23.43},{"date":"2025-09-16","close":23.34},{"date":"2025-09-17","close":23.53},{"date":"2025-09-18","close":23.84},{"date":"2025-09-19","close":23.74},{"date":"2025-09-22","close":23.98},{"date":"2025-09-23","close":23.59},{"date":"2025-09-24","close":23.61},{"date":"2025-09-25","close":23.39},{"date":"2025-09-26","close":23.54},{"date":"2025-09-29","close":23.69},{"date":"2025-09-30","close":23.26},{"date":"2025-10-01","close":23.04},{"date":"2025-10-02","close":23.45},{"date":"2025-10-03","close":23.41},{"date":"2025-10-06","close":23.72},{"date":"2025-10-07","close":23.21},{"date":"2025-10-08","close":23.62},{"date":"2025-10-09","close":23.64},{"date":"2025-10-10","close":22.79},{"date":"2025-10-13","close":23.23},{"date":"2025-10-14","close":23.09},{"date":"2025-10-15","close":23.21},{"date":"2025-10-16","close":23.01},{"date":"2025-10-17","close":23.01},{"date":"2025-10-20","close":23.54},{"date":"2025-10-21","close":23.81},{"date":"2025-10-22","close":23.51},{"date":"2025-10-23","close":23.78},{"date":"2025-10-24","close":23.97},{"date":"2025-10-27","close":24.11},{"date":"2025-10-28","close":24.16},{"date":"2025-10-29","close":23.67},{"date":"2025-10-30","close":23.66},{"date":"2025-10-31","close":24.1},{"date":"2025-11-03","close":24.16},{"date":"2025-11-04","close":23.34},{"date":"2025-11-05","close":23.59},{"date":"2025-11-06","close":23.37},{"date":"2025-11-07","close":23.63},{"date":"2025-11-10","close":23.98},{"date":"2025-11-11","close":24.19},{"date":"2025-11-12","close":23.88},{"date":"2025-11-13","close":23.25},{"date":"2025-11-14","close":23.24},{"date":"2025-11-17","close":22.64},{"date":"2025-11-18","close":22.58},{"date":"2025-11-19","close":22.24},{"date":"2025-11-20","close":21.89},{"date":"2025-11-21","close":22.2},{"date":"2025-11-24","close":22.45},{"date":"2025-11-25","close":22.94},{"date":"2025-11-26","close":22.56},{"date":"2025-11-28","close":22.67},{"date":"2025-12-01","close":22.53},{"date":"2025-12-02","close":22.68},{"date":"2025-12-03","close":23.08},{"date":"2025-12-04","close":23},{"date":"2025-12-05","close":23.05},{"date":"2025-12-08","close":23.15},{"date":"2025-12-09","close":23.27},{"date":"2025-12-10","close":23.27},{"date":"2025-12-11","close":23.2},{"date":"2025-12-12","close":22.98},{"date":"2025-12-15","close":22.42},{"date":"2025-12-16","close":22.608},{"date":"2025-12-17","close":22.61},{"date":"2025-12-18","close":22.78},{"date":"2025-12-19","close":22.93},{"date":"2025-12-22","close":23.12},{"date":"2025-12-23","close":22.87},{"date":"2025-12-24","close":22.878},{"date":"2025-12-26","close":22.92},{"date":"2025-12-29","close":22.86},{"date":"2025-12-30","close":22.795},{"date":"2025-12-31","close":22.62},{"date":"2026-01-02","close":22.09},{"date":"2026-01-05","close":22.37},{"date":"2026-01-06","close":22.73},{"date":"2026-01-07","close":22.91},{"date":"2026-01-08","close":22.64},{"date":"2026-01-09","close":22.58},{"date":"2026-01-12","close":22.76},{"date":"2026-01-13","close":22.16},{"date":"2026-01-14","close":21.89},{"date":"2026-01-15","close":21.63},{"date":"2026-01-16","close":21.34},{"date":"2026-01-20","close":20.7},{"date":"2026-01-21","close":20.82},{"date":"2026-01-22","close":21.38},{"date":"2026-01-23","close":21.42},{"date":"2026-01-26","close":21.95},{"date":"2026-01-27","close":21.92},{"date":"2026-01-28","close":21.87},{"date":"2026-01-29","close":20.96},{"date":"2026-01-30","close":20.62},{"date":"2026-02-02","close":20.65},{"date":"2026-02-03","close":19.49},{"date":"2026-02-04","close":19.53},{"date":"2026-02-05","close":18.91},{"date":"2026-02-06","close":19.29},{"date":"2026-02-09","close":19.44},{"date":"2026-02-10","close":19.59},{"date":"2026-02-11","close":18.95},{"date":"2026-02-12","close":19.13},{"date":"2026-02-13","close":19.62},{"date":"2026-02-17","close":19.23},{"date":"2026-02-18","close":19.39},{"date":"2026-02-19","close":19.32},{"date":"2026-02-20","close":18.93},{"date":"2026-02-23","close":18.11},{"date":"2026-02-24","close":18.56},{"date":"2026-02-25","close":18.8},{"date":"2026-02-26","close":19.01},{"date":"2026-02-27","close":18.76},{"date":"2026-03-02","close":18.92},{"date":"2026-03-03","close":19.17},{"date":"2026-03-04","close":19.46},{"date":"2026-03-05","close":19.77},{"date":"2026-03-06","close":19.85},{"date":"2026-03-09","close":19.88},{"date":"2026-03-10","close":19.71},{"date":"2026-03-11","close":19.82},{"date":"2026-03-12","close":19.57},{"date":"2026-03-13","close":19.65},{"date":"2026-03-16","close":19.57},{"date":"2026-03-17","close":19.86},{"date":"2026-03-18","close":19.97},{"date":"2026-03-19","close":19.93},{"date":"2026-03-20","close":19.66},{"date":"2026-03-23","close":20.08},{"date":"2026-03-24","close":19.3},{"date":"2026-03-25","close":19.55},{"date":"2026-03-26","close":19.48},{"date":"2026-03-27","close":18.8},{"date":"2026-03-30","close":18.85},{"date":"2026-03-31","close":19.5},{"date":"2026-04-01","close":19.74},{"date":"2026-04-02","close":19.89},{"date":"2026-04-06","close":19.76},{"date":"2026-04-07","close":19.58},{"date":"2026-04-08","close":19.51},{"date":"2026-04-09","close":18.71},{"date":"2026-04-10","close":17.6},{"date":"2026-04-13","close":18.37},{"date":"2026-04-14","close":18.18},{"date":"2026-04-15","close":19.08},{"date":"2026-04-16","close":19.61},{"date":"2026-04-17","close":19.7},{"date":"2026-04-20","close":20.05},{"date":"2026-04-21","close":20.17},{"date":"2026-04-22","close":20.39},{"date":"2026-04-23","close":19.49},{"date":"2026-04-24","close":19.72},{"date":"2026-04-27","close":19.88},{"date":"2026-04-28","close":19.78},{"date":"2026-04-29","close":19.93},{"date":"2026-04-30","close":19.97},{"date":"2026-05-01","close":21.05},{"date":"2026-05-04","close":21.49},{"date":"2026-05-05","close":22.47},{"date":"2026-05-06","close":22.33},{"date":"2026-05-07","close":22.24},{"date":"2026-05-08","close":22.95},{"date":"2026-05-11","close":22.48}]},{"ticker":"LIT","sector":"배터리·리튬","bucket":"테마 ETF","character":"리튬, 배터리 소재, 배터리 셀","strongMarket":"전기차 확대, ESS 투자","weakMarket":"리튬 가격 급락, EV 수요 둔화","checkpoints":["리튬 가격","EV 판매량","배터리 CAPEX"],"topHoldings":["Rio Tinto","Albemarle","Samsung SDI","Panasonic Holdings","Ganfeng Lithium"],"explanation":"LIT는 미국 배터리·리튬 테마를 대표하는 ETF로, 리튬, 배터리 소재, 배터리 셀 업종 흐름을 한 번에 확인하기 좋습니다. 보통 전기차 확대, ESS 투자 구간에서 상대 강도가 높아지고, 리튬 가격 급락, EV 수요 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 리튬 가격, EV 판매량, 배터리 CAPEX입니다. 대표 보유 종목은 Rio Tinto, Albemarle, Samsung SDI, Panasonic Holdings, Ganfeng Lithium입니다.","latestDate":"2026-05-11","latestClose":91.62,"returns":{"5d":5.165289256198347,"1m":17.61,"3m":24.23,"6m":48.3,"12m":143.22},"history":[{"date":"2024-07-25","close":38.39},{"date":"2024-07-26","close":38.99},{"date":"2024-07-29","close":38.44},{"date":"2024-07-30","close":38.24},{"date":"2024-07-31","close":39.17},{"date":"2024-08-01","close":37.95},{"date":"2024-08-02","close":37.29},{"date":"2024-08-05","close":36.27},{"date":"2024-08-06","close":35.94},{"date":"2024-08-07","close":35.68},{"date":"2024-08-08","close":36.29},{"date":"2024-08-09","close":36.16},{"date":"2024-08-12","close":35.52},{"date":"2024-08-13","close":36.35},{"date":"2024-08-14","close":35.58},{"date":"2024-08-15","close":36.36},{"date":"2024-08-16","close":36.38},{"date":"2024-08-19","close":36.74},{"date":"2024-08-20","close":36.5},{"date":"2024-08-21","close":37.8},{"date":"2024-08-22","close":36.94},{"date":"2024-08-23","close":37.71},{"date":"2024-08-26","close":37.51},{"date":"2024-08-27","close":37.32},{"date":"2024-08-28","close":36.71},{"date":"2024-08-29","close":37.4},{"date":"2024-08-30","close":37.91},{"date":"2024-09-03","close":36.63},{"date":"2024-09-04","close":36.72},{"date":"2024-09-05","close":36.74},{"date":"2024-09-06","close":35.01},{"date":"2024-09-09","close":35.37},{"date":"2024-09-10","close":35.09},{"date":"2024-09-11","close":37.71},{"date":"2024-09-12","close":37.68},{"date":"2024-09-13","close":37.14},{"date":"2024-09-16","close":37.28},{"date":"2024-09-17","close":37.25},{"date":"2024-09-18","close":36.81},{"date":"2024-09-19","close":37.63},{"date":"2024-09-20","close":36.77},{"date":"2024-09-23","close":37.26},{"date":"2024-09-24","close":39.47},{"date":"2024-09-25","close":38.94},{"date":"2024-09-26","close":41.11},{"date":"2024-09-27","close":42.51},{"date":"2024-09-30","close":43.59},{"date":"2024-10-01","close":44.11},{"date":"2024-10-02","close":45.4},{"date":"2024-10-03","close":44.49},{"date":"2024-10-04","close":46.07},{"date":"2024-10-07","close":48.97},{"date":"2024-10-08","close":46.91},{"date":"2024-10-09","close":45.73},{"date":"2024-10-10","close":45.74},{"date":"2024-10-11","close":44.9},{"date":"2024-10-14","close":44.03},{"date":"2024-10-15","close":42.5},{"date":"2024-10-16","close":42.81},{"date":"2024-10-17","close":41.76},{"date":"2024-10-18","close":42.86},{"date":"2024-10-21","close":42.38},{"date":"2024-10-22","close":43.05},{"date":"2024-10-23","close":42.51},{"date":"2024-10-24","close":42.88},{"date":"2024-10-25","close":43.71},{"date":"2024-10-28","close":44.5},{"date":"2024-10-29","close":43.74},{"date":"2024-10-30","close":43.33},{"date":"2024-10-31","close":43.36},{"date":"2024-11-01","close":43.68},{"date":"2024-11-04","close":44.08},{"date":"2024-11-05","close":45.22},{"date":"2024-11-06","close":43.86},{"date":"2024-11-07","close":45.34},{"date":"2024-11-08","close":44.38},{"date":"2024-11-11","close":47},{"date":"2024-11-12","close":45.87},{"date":"2024-11-13","close":46.38},{"date":"2024-11-14","close":44.73},{"date":"2024-11-15","close":43.86},{"date":"2024-11-18","close":44.31},{"date":"2024-11-19","close":45.21},{"date":"2024-11-20","close":45.28},{"date":"2024-11-21","close":45.57},{"date":"2024-11-22","close":44.97},{"date":"2024-11-25","close":45.49},{"date":"2024-11-26","close":43.93},{"date":"2024-11-27","close":44.65},{"date":"2024-11-29","close":44.7},{"date":"2024-12-02","close":45.16},{"date":"2024-12-03","close":44.37},{"date":"2024-12-04","close":43.35},{"date":"2024-12-05","close":43.34},{"date":"2024-12-06","close":44.18},{"date":"2024-12-09","close":45.84},{"date":"2024-12-10","close":44.04},{"date":"2024-12-11","close":44.28},{"date":"2024-12-12","close":44.41},{"date":"2024-12-13","close":43.76},{"date":"2024-12-16","close":43.53},{"date":"2024-12-17","close":43.45},{"date":"2024-12-18","close":41.97},{"date":"2024-12-19","close":41.9},{"date":"2024-12-20","close":42.16},{"date":"2024-12-23","close":42.15},{"date":"2024-12-24","close":42.74},{"date":"2024-12-26","close":42.35},{"date":"2024-12-27","close":41.97},{"date":"2024-12-30","close":41.54},{"date":"2024-12-31","close":40.78},{"date":"2025-01-02","close":40.12},{"date":"2025-01-03","close":40.68},{"date":"2025-01-06","close":40.95},{"date":"2025-01-07","close":41.08},{"date":"2025-01-08","close":40.63},{"date":"2025-01-10","close":39.77},{"date":"2025-01-13","close":40.53},{"date":"2025-01-14","close":41.17},{"date":"2025-01-15","close":41.87},{"date":"2025-01-16","close":41.62},{"date":"2025-01-17","close":42.28},{"date":"2025-01-21","close":42.2},{"date":"2025-01-22","close":41.58},{"date":"2025-01-23","close":41.29},{"date":"2025-01-24","close":41.49},{"date":"2025-01-27","close":41.01},{"date":"2025-01-28","close":40.67},{"date":"2025-01-29","close":40.79},{"date":"2025-01-30","close":41.11},{"date":"2025-01-31","close":40.49},{"date":"2025-02-03","close":39.63},{"date":"2025-02-04","close":40.35},{"date":"2025-02-05","close":40.37},{"date":"2025-02-06","close":41.14},{"date":"2025-02-07","close":41.14},{"date":"2025-02-10","close":41.02},{"date":"2025-02-11","close":40.26},{"date":"2025-02-12","close":41.43},{"date":"2025-02-13","close":42.33},{"date":"2025-02-14","close":42.34},{"date":"2025-02-18","close":42.36},{"date":"2025-02-19","close":42.24},{"date":"2025-02-20","close":42.84},{"date":"2025-02-21","close":42.59},{"date":"2025-02-24","close":42.25},{"date":"2025-02-25","close":41.75},{"date":"2025-02-26","close":42},{"date":"2025-02-27","close":41.8},{"date":"2025-02-28","close":40.74},{"date":"2025-03-03","close":40.57},{"date":"2025-03-04","close":40.3},{"date":"2025-03-05","close":40.82},{"date":"2025-03-06","close":40.97},{"date":"2025-03-07","close":40.75},{"date":"2025-03-10","close":39.85},{"date":"2025-03-11","close":39.98},{"date":"2025-03-12","close":40.16},{"date":"2025-03-13","close":39.85},{"date":"2025-03-14","close":40.84},{"date":"2025-03-17","close":41.6},{"date":"2025-03-18","close":41.49},{"date":"2025-03-19","close":41.48},{"date":"2025-03-20","close":41},{"date":"2025-03-21","close":40.4},{"date":"2025-03-24","close":40.8},{"date":"2025-03-25","close":40.65},{"date":"2025-03-26","close":40.31},{"date":"2025-03-27","close":40.25},{"date":"2025-03-28","close":39.37},{"date":"2025-03-31","close":38.8},{"date":"2025-04-01","close":38.61},{"date":"2025-04-02","close":38.62},{"date":"2025-04-03","close":37.07},{"date":"2025-04-04","close":34.92},{"date":"2025-04-07","close":32.81},{"date":"2025-04-08","close":31.82},{"date":"2025-04-09","close":35.01},{"date":"2025-04-10","close":34.28},{"date":"2025-04-11","close":35.49},{"date":"2025-04-14","close":35.89},{"date":"2025-04-15","close":35.55},{"date":"2025-04-16","close":34.97},{"date":"2025-04-17","close":35.06},{"date":"2025-04-21","close":35},{"date":"2025-04-22","close":35.47},{"date":"2025-04-23","close":35.97},{"date":"2025-04-24","close":36.73},{"date":"2025-04-25","close":36.98},{"date":"2025-04-28","close":36.61},{"date":"2025-04-29","close":36.78},{"date":"2025-04-30","close":36.64},{"date":"2025-05-01","close":36.48},{"date":"2025-05-02","close":37.47},{"date":"2025-05-05","close":37.13},{"date":"2025-05-06","close":37.3},{"date":"2025-05-07","close":36.76},{"date":"2025-05-08","close":37.43},{"date":"2025-05-09","close":37.67},{"date":"2025-05-12","close":39.01},{"date":"2025-05-13","close":39.19},{"date":"2025-05-14","close":39.24},{"date":"2025-05-15","close":38.74},{"date":"2025-05-16","close":38.58},{"date":"2025-05-19","close":38.2},{"date":"2025-05-20","close":38.23},{"date":"2025-05-21","close":37.87},{"date":"2025-05-22","close":37.61},{"date":"2025-05-23","close":37.52},{"date":"2025-05-27","close":37.36},{"date":"2025-05-28","close":36.91},{"date":"2025-05-29","close":37.03},{"date":"2025-05-30","close":36.16},{"date":"2025-06-02","close":35.92},{"date":"2025-06-03","close":36.3},{"date":"2025-06-04","close":37.17},{"date":"2025-06-05","close":37.16},{"date":"2025-06-06","close":37.22},{"date":"2025-06-09","close":37.58},{"date":"2025-06-10","close":37.75},{"date":"2025-06-11","close":37.97},{"date":"2025-06-12","close":37.6},{"date":"2025-06-13","close":36.93},{"date":"2025-06-16","close":37.09},{"date":"2025-06-17","close":36.62},{"date":"2025-06-18","close":36.71},{"date":"2025-06-20","close":36.24},{"date":"2025-06-23","close":36.83},{"date":"2025-06-24","close":38.22},{"date":"2025-06-25","close":38.12},{"date":"2025-06-26","close":38.75},{"date":"2025-06-27","close":38.54},{"date":"2025-06-30","close":38.4},{"date":"2025-07-01","close":38.41},{"date":"2025-07-02","close":38.99},{"date":"2025-07-03","close":39.75},{"date":"2025-07-07","close":38.43},{"date":"2025-07-08","close":39.7},{"date":"2025-07-09","close":39.41},{"date":"2025-07-10","close":40.26},{"date":"2025-07-11","close":40.18},{"date":"2025-07-14","close":40.55},{"date":"2025-07-15","close":39.94},{"date":"2025-07-16","close":39.73},{"date":"2025-07-17","close":41.42},{"date":"2025-07-18","close":42.15},{"date":"2025-07-21","close":42.5},{"date":"2025-07-22","close":43.91},{"date":"2025-07-23","close":43.47},{"date":"2025-07-24","close":44.48},{"date":"2025-07-25","close":44.63},{"date":"2025-07-28","close":43.26},{"date":"2025-07-29","close":42.94},{"date":"2025-07-30","close":41.99},{"date":"2025-07-31","close":40.98},{"date":"2025-08-01","close":40.8},{"date":"2025-08-04","close":41.49},{"date":"2025-08-05","close":42.2},{"date":"2025-08-06","close":42.21},{"date":"2025-08-07","close":42.89},{"date":"2025-08-08","close":43.93},{"date":"2025-08-11","close":46.37},{"date":"2025-08-12","close":46.15},{"date":"2025-08-13","close":46.44},{"date":"2025-08-14","close":45.34},{"date":"2025-08-15","close":46},{"date":"2025-08-18","close":46.26},{"date":"2025-08-19","close":45.39},{"date":"2025-08-20","close":44.96},{"date":"2025-08-21","close":45.05},{"date":"2025-08-22","close":46.51},{"date":"2025-08-25","close":46.4},{"date":"2025-08-26","close":46.36},{"date":"2025-08-27","close":46.78},{"date":"2025-08-28","close":46.74},{"date":"2025-08-29","close":47.46},{"date":"2025-09-02","close":46.81},{"date":"2025-09-03","close":46.91},{"date":"2025-09-04","close":47.02},{"date":"2025-09-05","close":50.56},{"date":"2025-09-08","close":51.55},{"date":"2025-09-09","close":49.69},{"date":"2025-09-10","close":48.8},{"date":"2025-09-11","close":50.38},{"date":"2025-09-12","close":50.01},{"date":"2025-09-15","close":51.86},{"date":"2025-09-16","close":51.85},{"date":"2025-09-17","close":52.57},{"date":"2025-09-18","close":52.52},{"date":"2025-09-19","close":52.85},{"date":"2025-09-22","close":53.1},{"date":"2025-09-23","close":53.09},{"date":"2025-09-24","close":55.14},{"date":"2025-09-25","close":55.95},{"date":"2025-09-26","close":55.55},{"date":"2025-09-29","close":56.5},{"date":"2025-09-30","close":56.85},{"date":"2025-10-01","close":57.57},{"date":"2025-10-02","close":58.43},{"date":"2025-10-03","close":58.88},{"date":"2025-10-06","close":59.59},{"date":"2025-10-07","close":58.76},{"date":"2025-10-08","close":59.69},{"date":"2025-10-09","close":59.12},{"date":"2025-10-10","close":53.92},{"date":"2025-10-13","close":58.22},{"date":"2025-10-14","close":57.27},{"date":"2025-10-15","close":57.34},{"date":"2025-10-16","close":57.42},{"date":"2025-10-17","close":56.84},{"date":"2025-10-20","close":57.65},{"date":"2025-10-21","close":57.25},{"date":"2025-10-22","close":56.39},{"date":"2025-10-23","close":58.24},{"date":"2025-10-24","close":61.03},{"date":"2025-10-27","close":59.38},{"date":"2025-10-28","close":60.37},{"date":"2025-10-29","close":62.05},{"date":"2025-10-30","close":63.15},{"date":"2025-10-31","close":62.32},{"date":"2025-11-03","close":61.48},{"date":"2025-11-04","close":59.25},{"date":"2025-11-05","close":60.78},{"date":"2025-11-06","close":60.21},{"date":"2025-11-07","close":60.89},{"date":"2025-11-10","close":62.34},{"date":"2025-11-11","close":61.78},{"date":"2025-11-12","close":62.31},{"date":"2025-11-13","close":63.69},{"date":"2025-11-14","close":63.77},{"date":"2025-11-17","close":63.73},{"date":"2025-11-18","close":62.52},{"date":"2025-11-19","close":63.15},{"date":"2025-11-20","close":61.32},{"date":"2025-11-21","close":60.29},{"date":"2025-11-24","close":60.31},{"date":"2025-11-25","close":61.37},{"date":"2025-11-26","close":62.81},{"date":"2025-11-28","close":63.46},{"date":"2025-12-01","close":63.02},{"date":"2025-12-02","close":62.81},{"date":"2025-12-03","close":63.08},{"date":"2025-12-04","close":62.23},{"date":"2025-12-05","close":62.85},{"date":"2025-12-08","close":63.81},{"date":"2025-12-09","close":64.22},{"date":"2025-12-10","close":65.22},{"date":"2025-12-11","close":65.13},{"date":"2025-12-12","close":63.87},{"date":"2025-12-15","close":63.61},{"date":"2025-12-16","close":62.99},{"date":"2025-12-17","close":63.62},{"date":"2025-12-18","close":63.82},{"date":"2025-12-19","close":64.09},{"date":"2025-12-22","close":65.7},{"date":"2025-12-23","close":66.66},{"date":"2025-12-24","close":67.1},{"date":"2025-12-26","close":67.89},{"date":"2025-12-29","close":65.73},{"date":"2025-12-30","close":65.52},{"date":"2025-12-31","close":64.86},{"date":"2026-01-02","close":66.27},{"date":"2026-01-05","close":67.41},{"date":"2026-01-06","close":69.57},{"date":"2026-01-07","close":68.99},{"date":"2026-01-08","close":68.08},{"date":"2026-01-09","close":68.21},{"date":"2026-01-12","close":70},{"date":"2026-01-13","close":70.51},{"date":"2026-01-14","close":70.62},{"date":"2026-01-15","close":70.86},{"date":"2026-01-16","close":69.66},{"date":"2026-01-20","close":70},{"date":"2026-01-21","close":72.53},{"date":"2026-01-22","close":73.38},{"date":"2026-01-23","close":74.75},{"date":"2026-01-26","close":74.48},{"date":"2026-01-27","close":75.2},{"date":"2026-01-28","close":74.73},{"date":"2026-01-29","close":73.62},{"date":"2026-01-30","close":69.95},{"date":"2026-02-02","close":70.12},{"date":"2026-02-03","close":71.95},{"date":"2026-02-04","close":70.79},{"date":"2026-02-05","close":68.04},{"date":"2026-02-06","close":71.09},{"date":"2026-02-09","close":72.29},{"date":"2026-02-10","close":71.91},{"date":"2026-02-11","close":73.75},{"date":"2026-02-12","close":71.75},{"date":"2026-02-13","close":72.7},{"date":"2026-02-17","close":72.47},{"date":"2026-02-18","close":73.84},{"date":"2026-02-19","close":73.13},{"date":"2026-02-20","close":73.12},{"date":"2026-02-23","close":73.78},{"date":"2026-02-24","close":75.59},{"date":"2026-02-25","close":77.09},{"date":"2026-02-26","close":75.77},{"date":"2026-02-27","close":75.4},{"date":"2026-03-02","close":75.22},{"date":"2026-03-03","close":70.35},{"date":"2026-03-04","close":71.14},{"date":"2026-03-05","close":69.14},{"date":"2026-03-06","close":68.97},{"date":"2026-03-09","close":71.43},{"date":"2026-03-10","close":72.02},{"date":"2026-03-11","close":72.99},{"date":"2026-03-12","close":71.15},{"date":"2026-03-13","close":70.4},{"date":"2026-03-16","close":71.62},{"date":"2026-03-17","close":71.64},{"date":"2026-03-18","close":69.45},{"date":"2026-03-19","close":68.74},{"date":"2026-03-20","close":66.98},{"date":"2026-03-23","close":69.89},{"date":"2026-03-24","close":70.74},{"date":"2026-03-25","close":72.02},{"date":"2026-03-26","close":70.36},{"date":"2026-03-27","close":71.91},{"date":"2026-03-30","close":72.51},{"date":"2026-03-31","close":74.35},{"date":"2026-04-01","close":74.44},{"date":"2026-04-02","close":74.17},{"date":"2026-04-06","close":73.12},{"date":"2026-04-07","close":73.74},{"date":"2026-04-08","close":76.71},{"date":"2026-04-09","close":76.74},{"date":"2026-04-10","close":77.9},{"date":"2026-04-13","close":80.02},{"date":"2026-04-14","close":80.55},{"date":"2026-04-15","close":79.64},{"date":"2026-04-16","close":82.31},{"date":"2026-04-17","close":83.23},{"date":"2026-04-20","close":82.87},{"date":"2026-04-21","close":83.03},{"date":"2026-04-22","close":84.77},{"date":"2026-04-23","close":82.15},{"date":"2026-04-24","close":83.79},{"date":"2026-04-27","close":84.95},{"date":"2026-04-28","close":83.77},{"date":"2026-04-29","close":85.07},{"date":"2026-04-30","close":88.24},{"date":"2026-05-01","close":88.72},{"date":"2026-05-04","close":87.12},{"date":"2026-05-05","close":88.45},{"date":"2026-05-06","close":91.52},{"date":"2026-05-07","close":89.35},{"date":"2026-05-08","close":90.17},{"date":"2026-05-11","close":91.62}]},{"ticker":"XRT","sector":"리테일·패션 프록시","bucket":"테마 ETF","character":"소매, 유통, 패션 소비 프록시","strongMarket":"소비 회복, 재고 정상화","weakMarket":"실질소득 둔화, 재고 부담","checkpoints":["소매판매","재고율","프로모션 강도"],"topHoldings":["Grocery Outlet","Murphy USA","Sonic Automotive","BJ's Wholesale Club","Gap"],"explanation":"XRT는 미국 리테일·패션 프록시 테마를 대표하는 ETF로, 소매, 유통, 패션 소비 프록시 업종 흐름을 한 번에 확인하기 좋습니다. 보통 소비 회복, 재고 정상화 구간에서 상대 강도가 높아지고, 실질소득 둔화, 재고 부담 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 소매판매, 재고율, 프로모션 강도입니다. 대표 보유 종목은 Grocery Outlet, Murphy USA, Sonic Automotive, BJ's Wholesale Club, Gap입니다.","latestDate":"2026-05-11","latestClose":81.66,"returns":{"5d":-2.332256907068536,"1m":-1.29,"3m":-6.43,"6m":0.81,"12m":16.03},"history":[{"date":"2024-07-25","close":75.68},{"date":"2024-07-26","close":77.17},{"date":"2024-07-29","close":77.04},{"date":"2024-07-30","close":77.65},{"date":"2024-07-31","close":78.51},{"date":"2024-08-01","close":76.58},{"date":"2024-08-02","close":74.08},{"date":"2024-08-05","close":72.38},{"date":"2024-08-06","close":72.89},{"date":"2024-08-07","close":71.49},{"date":"2024-08-08","close":73.42},{"date":"2024-08-09","close":73.39},{"date":"2024-08-12","close":72.73},{"date":"2024-08-13","close":73.98},{"date":"2024-08-14","close":73.4},{"date":"2024-08-15","close":76.5},{"date":"2024-08-16","close":77.09},{"date":"2024-08-19","close":77.12},{"date":"2024-08-20","close":76.52},{"date":"2024-08-21","close":77.49},{"date":"2024-08-22","close":76.18},{"date":"2024-08-23","close":78.04},{"date":"2024-08-26","close":77.98},{"date":"2024-08-27","close":77.7},{"date":"2024-08-28","close":76.56},{"date":"2024-08-29","close":76.18},{"date":"2024-08-30","close":76.32},{"date":"2024-09-03","close":75.04},{"date":"2024-09-04","close":74.13},{"date":"2024-09-05","close":73.77},{"date":"2024-09-06","close":72.52},{"date":"2024-09-09","close":72.55},{"date":"2024-09-10","close":72.35},{"date":"2024-09-11","close":72.28},{"date":"2024-09-12","close":73.4},{"date":"2024-09-13","close":75.52},{"date":"2024-09-16","close":75.64},{"date":"2024-09-17","close":76.26},{"date":"2024-09-18","close":76.31},{"date":"2024-09-19","close":77.21},{"date":"2024-09-20","close":76.57},{"date":"2024-09-23","close":76.52},{"date":"2024-09-24","close":77.13},{"date":"2024-09-25","close":76.42},{"date":"2024-09-26","close":77.4},{"date":"2024-09-27","close":77.85},{"date":"2024-09-30","close":77.69},{"date":"2024-10-01","close":76.28},{"date":"2024-10-02","close":75.29},{"date":"2024-10-03","close":74.98},{"date":"2024-10-04","close":76.82},{"date":"2024-10-07","close":75.32},{"date":"2024-10-08","close":75.69},{"date":"2024-10-09","close":75.48},{"date":"2024-10-10","close":74.89},{"date":"2024-10-11","close":76.03},{"date":"2024-10-14","close":76.16},{"date":"2024-10-15","close":77.24},{"date":"2024-10-16","close":78.45},{"date":"2024-10-17","close":78.23},{"date":"2024-10-18","close":78.12},{"date":"2024-10-21","close":77.08},{"date":"2024-10-22","close":76.2},{"date":"2024-10-23","close":75.73},{"date":"2024-10-24","close":75.74},{"date":"2024-10-25","close":75.5},{"date":"2024-10-28","close":76.44},{"date":"2024-10-29","close":75.7},{"date":"2024-10-30","close":75.42},{"date":"2024-10-31","close":74.93},{"date":"2024-11-01","close":75.43},{"date":"2024-11-04","close":76.15},{"date":"2024-11-05","close":77.27},{"date":"2024-11-06","close":78.84},{"date":"2024-11-07","close":79.62},{"date":"2024-11-08","close":79.16},{"date":"2024-11-11","close":80.24},{"date":"2024-11-12","close":79.58},{"date":"2024-11-13","close":79.61},{"date":"2024-11-14","close":79.44},{"date":"2024-11-15","close":78.59},{"date":"2024-11-18","close":78.68},{"date":"2024-11-19","close":78.31},{"date":"2024-11-20","close":77.62},{"date":"2024-11-21","close":78.92},{"date":"2024-11-22","close":81.05},{"date":"2024-11-25","close":84.01},{"date":"2024-11-26","close":82.72},{"date":"2024-11-27","close":82.91},{"date":"2024-11-29","close":82.82},{"date":"2024-12-02","close":83.51},{"date":"2024-12-03","close":83.25},{"date":"2024-12-04","close":83.93},{"date":"2024-12-05","close":82.55},{"date":"2024-12-06","close":83.62},{"date":"2024-12-09","close":83.54},{"date":"2024-12-10","close":83.94},{"date":"2024-12-11","close":84.31},{"date":"2024-12-12","close":83.42},{"date":"2024-12-13","close":83.27},{"date":"2024-12-16","close":83.55},{"date":"2024-12-17","close":82.83},{"date":"2024-12-18","close":80.38},{"date":"2024-12-19","close":80.25},{"date":"2024-12-20","close":81.2},{"date":"2024-12-23","close":80.14},{"date":"2024-12-24","close":80.72},{"date":"2024-12-26","close":81.83},{"date":"2024-12-27","close":80.82},{"date":"2024-12-30","close":79.56},{"date":"2024-12-31","close":79.59},{"date":"2025-01-02","close":79.36},{"date":"2025-01-03","close":79.68},{"date":"2025-01-06","close":79.98},{"date":"2025-01-07","close":79.41},{"date":"2025-01-08","close":79.27},{"date":"2025-01-10","close":79.05},{"date":"2025-01-13","close":78.28},{"date":"2025-01-14","close":77.61},{"date":"2025-01-15","close":78.37},{"date":"2025-01-16","close":78.26},{"date":"2025-01-17","close":78.43},{"date":"2025-01-21","close":79.84},{"date":"2025-01-22","close":79.15},{"date":"2025-01-23","close":80.14},{"date":"2025-01-24","close":80.33},{"date":"2025-01-27","close":80.53},{"date":"2025-01-28","close":80.95},{"date":"2025-01-29","close":80.52},{"date":"2025-01-30","close":81.69},{"date":"2025-01-31","close":80.25},{"date":"2025-02-03","close":78.84},{"date":"2025-02-04","close":79.75},{"date":"2025-02-05","close":80.27},{"date":"2025-02-06","close":80.03},{"date":"2025-02-07","close":78.27},{"date":"2025-02-10","close":79.01},{"date":"2025-02-11","close":78.87},{"date":"2025-02-12","close":78.58},{"date":"2025-02-13","close":79.53},{"date":"2025-02-14","close":79.36},{"date":"2025-02-18","close":79.31},{"date":"2025-02-19","close":78.74},{"date":"2025-02-20","close":77.73},{"date":"2025-02-21","close":75.29},{"date":"2025-02-24","close":75.53},{"date":"2025-02-25","close":75.83},{"date":"2025-02-26","close":74.93},{"date":"2025-02-27","close":73.43},{"date":"2025-02-28","close":74.14},{"date":"2025-03-03","close":71.98},{"date":"2025-03-04","close":70.82},{"date":"2025-03-05","close":71.4},{"date":"2025-03-06","close":70.95},{"date":"2025-03-07","close":71.74},{"date":"2025-03-10","close":70.48},{"date":"2025-03-11","close":69.02},{"date":"2025-03-12","close":68.14},{"date":"2025-03-13","close":66.62},{"date":"2025-03-14","close":67.53},{"date":"2025-03-17","close":69.07},{"date":"2025-03-18","close":68.11},{"date":"2025-03-19","close":69.29},{"date":"2025-03-20","close":68.81},{"date":"2025-03-21","close":69.04},{"date":"2025-03-24","close":71.19},{"date":"2025-03-25","close":70.55},{"date":"2025-03-26","close":70.32},{"date":"2025-03-27","close":70.17},{"date":"2025-03-28","close":68.54},{"date":"2025-03-31","close":69.09},{"date":"2025-04-01","close":69.89},{"date":"2025-04-02","close":71.43},{"date":"2025-04-03","close":65.67},{"date":"2025-04-04","close":64.89},{"date":"2025-04-07","close":64.53},{"date":"2025-04-08","close":62.11},{"date":"2025-04-09","close":67.94},{"date":"2025-04-10","close":66.07},{"date":"2025-04-11","close":66.31},{"date":"2025-04-14","close":66.74},{"date":"2025-04-15","close":65.69},{"date":"2025-04-16","close":64.93},{"date":"2025-04-17","close":66.5},{"date":"2025-04-21","close":65.62},{"date":"2025-04-22","close":67.19},{"date":"2025-04-23","close":67.35},{"date":"2025-04-24","close":68.46},{"date":"2025-04-25","close":68.48},{"date":"2025-04-28","close":68.67},{"date":"2025-04-29","close":69},{"date":"2025-04-30","close":68.7},{"date":"2025-05-01","close":69.08},{"date":"2025-05-02","close":70.58},{"date":"2025-05-05","close":70.23},{"date":"2025-05-06","close":69.62},{"date":"2025-05-07","close":70.12},{"date":"2025-05-08","close":71.21},{"date":"2025-05-09","close":70.38},{"date":"2025-05-12","close":74.55},{"date":"2025-05-13","close":74.51},{"date":"2025-05-14","close":74.33},{"date":"2025-05-15","close":75.48},{"date":"2025-05-16","close":76.47},{"date":"2025-05-19","close":76.27},{"date":"2025-05-20","close":76.55},{"date":"2025-05-21","close":74.2},{"date":"2025-05-22","close":75.53},{"date":"2025-05-23","close":74.68},{"date":"2025-05-27","close":76.42},{"date":"2025-05-28","close":76.37},{"date":"2025-05-29","close":75.94},{"date":"2025-05-30","close":75.93},{"date":"2025-06-02","close":76.19},{"date":"2025-06-03","close":77.54},{"date":"2025-06-04","close":77},{"date":"2025-06-05","close":77.55},{"date":"2025-06-06","close":78.33},{"date":"2025-06-09","close":78.79},{"date":"2025-06-10","close":78.98},{"date":"2025-06-11","close":77.95},{"date":"2025-06-12","close":77.17},{"date":"2025-06-13","close":75.35},{"date":"2025-06-16","close":77.06},{"date":"2025-06-17","close":76.24},{"date":"2025-06-18","close":76.3},{"date":"2025-06-20","close":77.01},{"date":"2025-06-23","close":77.17},{"date":"2025-06-24","close":77.22},{"date":"2025-06-25","close":76.47},{"date":"2025-06-26","close":76.63},{"date":"2025-06-27","close":77.35},{"date":"2025-06-30","close":77.06},{"date":"2025-07-01","close":79.38},{"date":"2025-07-02","close":80.17},{"date":"2025-07-03","close":80.63},{"date":"2025-07-07","close":79.94},{"date":"2025-07-08","close":79.8},{"date":"2025-07-09","close":80.19},{"date":"2025-07-10","close":80.94},{"date":"2025-07-11","close":80.26},{"date":"2025-07-14","close":80.8},{"date":"2025-07-15","close":79.06},{"date":"2025-07-16","close":79.09},{"date":"2025-07-17","close":79.48},{"date":"2025-07-18","close":79.67},{"date":"2025-07-21","close":80.39},{"date":"2025-07-22","close":82.67},{"date":"2025-07-23","close":82.9},{"date":"2025-07-24","close":81.53},{"date":"2025-07-25","close":81.77},{"date":"2025-07-28","close":81.61},{"date":"2025-07-29","close":80.23},{"date":"2025-07-30","close":79.39},{"date":"2025-07-31","close":78.46},{"date":"2025-08-01","close":77.85},{"date":"2025-08-04","close":79.49},{"date":"2025-08-05","close":79.58},{"date":"2025-08-06","close":81.39},{"date":"2025-08-07","close":81.22},{"date":"2025-08-08","close":80.77},{"date":"2025-08-11","close":81.03},{"date":"2025-08-12","close":83.23},{"date":"2025-08-13","close":85.03},{"date":"2025-08-14","close":83.75},{"date":"2025-08-15","close":83.57},{"date":"2025-08-18","close":84.32},{"date":"2025-08-19","close":84.25},{"date":"2025-08-20","close":83.78},{"date":"2025-08-21","close":83.19},{"date":"2025-08-22","close":85.28},{"date":"2025-08-25","close":84.6},{"date":"2025-08-26","close":84.56},{"date":"2025-08-27","close":86.09},{"date":"2025-08-28","close":85.31},{"date":"2025-08-29","close":84.19},{"date":"2025-09-02","close":84.34},{"date":"2025-09-03","close":84.77},{"date":"2025-09-04","close":86.97},{"date":"2025-09-05","close":87.35},{"date":"2025-09-08","close":87.44},{"date":"2025-09-09","close":86.71},{"date":"2025-09-10","close":86.44},{"date":"2025-09-11","close":88.16},{"date":"2025-09-12","close":86.34},{"date":"2025-09-15","close":87.56},{"date":"2025-09-16","close":87.48},{"date":"2025-09-17","close":87.66},{"date":"2025-09-18","close":88.49},{"date":"2025-09-19","close":87.29},{"date":"2025-09-22","close":86.68},{"date":"2025-09-23","close":86.94},{"date":"2025-09-24","close":87.15},{"date":"2025-09-25","close":85.67},{"date":"2025-09-26","close":86.56},{"date":"2025-09-29","close":86.81},{"date":"2025-09-30","close":86.18},{"date":"2025-10-01","close":86.34},{"date":"2025-10-02","close":86.78},{"date":"2025-10-03","close":86.99},{"date":"2025-10-06","close":85.35},{"date":"2025-10-07","close":84.12},{"date":"2025-10-08","close":84.51},{"date":"2025-10-09","close":83.54},{"date":"2025-10-10","close":80.93},{"date":"2025-10-13","close":83.63},{"date":"2025-10-14","close":84.95},{"date":"2025-10-15","close":85.19},{"date":"2025-10-16","close":83.96},{"date":"2025-10-17","close":84.02},{"date":"2025-10-20","close":84.82},{"date":"2025-10-21","close":85.3},{"date":"2025-10-22","close":84.93},{"date":"2025-10-23","close":85.12},{"date":"2025-10-24","close":84.79},{"date":"2025-10-27","close":85.52},{"date":"2025-10-28","close":85.43},{"date":"2025-10-29","close":83.51},{"date":"2025-10-30","close":81.18},{"date":"2025-10-31","close":81.03},{"date":"2025-11-03","close":81.06},{"date":"2025-11-04","close":79.87},{"date":"2025-11-05","close":81.2},{"date":"2025-11-06","close":78.81},{"date":"2025-11-07","close":79.9},{"date":"2025-11-10","close":80.24},{"date":"2025-11-11","close":81},{"date":"2025-11-12","close":81.49},{"date":"2025-11-13","close":80.5},{"date":"2025-11-14","close":80.03},{"date":"2025-11-17","close":78.7},{"date":"2025-11-18","close":78.68},{"date":"2025-11-19","close":78.33},{"date":"2025-11-20","close":77.28},{"date":"2025-11-21","close":79.94},{"date":"2025-11-24","close":79.56},{"date":"2025-11-25","close":83.18},{"date":"2025-11-26","close":84.42},{"date":"2025-11-28","close":84.35},{"date":"2025-12-01","close":84.64},{"date":"2025-12-02","close":84.27},{"date":"2025-12-03","close":85.47},{"date":"2025-12-04","close":85.17},{"date":"2025-12-05","close":86.23},{"date":"2025-12-08","close":85.84},{"date":"2025-12-09","close":86.73},{"date":"2025-12-10","close":87.93},{"date":"2025-12-11","close":88.76},{"date":"2025-12-12","close":87.89},{"date":"2025-12-15","close":87.71},{"date":"2025-12-16","close":87.32},{"date":"2025-12-17","close":87.24},{"date":"2025-12-18","close":87.29},{"date":"2025-12-19","close":87.51},{"date":"2025-12-22","close":87.15},{"date":"2025-12-23","close":86.38},{"date":"2025-12-24","close":87.27},{"date":"2025-12-26","close":87.23},{"date":"2025-12-29","close":86.56},{"date":"2025-12-30","close":85.97},{"date":"2025-12-31","close":85.29},{"date":"2026-01-02","close":85.9},{"date":"2026-01-05","close":86.94},{"date":"2026-01-06","close":89.06},{"date":"2026-01-07","close":88.25},{"date":"2026-01-08","close":89.84},{"date":"2026-01-09","close":90.09},{"date":"2026-01-12","close":89.88},{"date":"2026-01-13","close":90.39},{"date":"2026-01-14","close":89.78},{"date":"2026-01-15","close":90.88},{"date":"2026-01-16","close":90.42},{"date":"2026-01-20","close":88.82},{"date":"2026-01-21","close":90.39},{"date":"2026-01-22","close":89.68},{"date":"2026-01-23","close":88.86},{"date":"2026-01-26","close":88.79},{"date":"2026-01-27","close":88.42},{"date":"2026-01-28","close":87.35},{"date":"2026-01-29","close":86.35},{"date":"2026-01-30","close":86.33},{"date":"2026-02-02","close":87.95},{"date":"2026-02-03","close":88.11},{"date":"2026-02-04","close":89.38},{"date":"2026-02-05","close":87.26},{"date":"2026-02-06","close":89.73},{"date":"2026-02-09","close":89.04},{"date":"2026-02-10","close":87.47},{"date":"2026-02-11","close":87.27},{"date":"2026-02-12","close":86.43},{"date":"2026-02-13","close":87.84},{"date":"2026-02-17","close":87.4},{"date":"2026-02-18","close":88.06},{"date":"2026-02-19","close":88.02},{"date":"2026-02-20","close":88.66},{"date":"2026-02-23","close":86.81},{"date":"2026-02-24","close":87.38},{"date":"2026-02-25","close":86.69},{"date":"2026-02-26","close":87.67},{"date":"2026-02-27","close":86.98},{"date":"2026-03-02","close":86.16},{"date":"2026-03-03","close":85.65},{"date":"2026-03-04","close":85.94},{"date":"2026-03-05","close":84.63},{"date":"2026-03-06","close":83.07},{"date":"2026-03-09","close":82.86},{"date":"2026-03-10","close":82.63},{"date":"2026-03-11","close":81.74},{"date":"2026-03-12","close":80.26},{"date":"2026-03-13","close":80.02},{"date":"2026-03-16","close":80.17},{"date":"2026-03-17","close":80.36},{"date":"2026-03-18","close":78.99},{"date":"2026-03-19","close":79.9},{"date":"2026-03-20","close":78.65},{"date":"2026-03-23","close":79.86},{"date":"2026-03-24","close":79.34},{"date":"2026-03-25","close":80.06},{"date":"2026-03-26","close":79.96},{"date":"2026-03-27","close":78.58},{"date":"2026-03-30","close":78.37},{"date":"2026-03-31","close":80.47},{"date":"2026-04-01","close":80.6},{"date":"2026-04-02","close":80.45},{"date":"2026-04-06","close":81.83},{"date":"2026-04-07","close":81.22},{"date":"2026-04-08","close":83.09},{"date":"2026-04-09","close":83.86},{"date":"2026-04-10","close":82.73},{"date":"2026-04-13","close":83.24},{"date":"2026-04-14","close":83.63},{"date":"2026-04-15","close":83.88},{"date":"2026-04-16","close":84.5},{"date":"2026-04-17","close":86.95},{"date":"2026-04-20","close":87.97},{"date":"2026-04-21","close":87.2},{"date":"2026-04-22","close":87.11},{"date":"2026-04-23","close":85.9},{"date":"2026-04-24","close":85.79},{"date":"2026-04-27","close":85.25},{"date":"2026-04-28","close":84.5},{"date":"2026-04-29","close":83.81},{"date":"2026-04-30","close":85.78},{"date":"2026-05-01","close":85.58},{"date":"2026-05-04","close":83.61},{"date":"2026-05-05","close":84.39},{"date":"2026-05-06","close":85.14},{"date":"2026-05-07","close":84.35},{"date":"2026-05-08","close":84.72},{"date":"2026-05-11","close":81.66}]},{"ticker":"JETS","sector":"항공·여행","bucket":"테마 ETF","character":"항공사, 여행 수요, 여객 운임","strongMarket":"여객 수요 회복, 유가 안정","weakMarket":"유가 급등, 경기 둔화","checkpoints":["탑승률","운임","항공유"],"topHoldings":["Southwest Airlines","United Airlines","Delta Air Lines","SkyWest","Alaska Air"],"explanation":"JETS는 미국 항공·여행 테마를 대표하는 ETF로, 항공사, 여행 수요, 여객 운임 업종 흐름을 한 번에 확인하기 좋습니다. 보통 여객 수요 회복, 유가 안정 구간에서 상대 강도가 높아지고, 유가 급등, 경기 둔화 국면에서는 상대적으로 둔화되기 쉽습니다. 볼 것은 탑승률, 운임, 항공유입니다. 대표 보유 종목은 Southwest Airlines, United Airlines, Delta Air Lines, SkyWest, Alaska Air입니다.","latestDate":"2026-05-11","latestClose":26.61,"returns":{"5d":4.681353265145546,"1m":2.78,"3m":-10.91,"6m":6.78,"12m":21.84},"history":[{"date":"2024-07-25","close":19.05},{"date":"2024-07-26","close":19.09},{"date":"2024-07-29","close":18.79},{"date":"2024-07-30","close":19.14},{"date":"2024-07-31","close":19.06},{"date":"2024-08-01","close":18.18},{"date":"2024-08-02","close":17.4},{"date":"2024-08-05","close":16.76},{"date":"2024-08-06","close":17.09},{"date":"2024-08-07","close":16.81},{"date":"2024-08-08","close":17.47},{"date":"2024-08-09","close":17.48},{"date":"2024-08-12","close":17.09},{"date":"2024-08-13","close":17.3},{"date":"2024-08-14","close":17.19},{"date":"2024-08-15","close":17.75},{"date":"2024-08-16","close":17.68},{"date":"2024-08-19","close":17.95},{"date":"2024-08-20","close":17.79},{"date":"2024-08-21","close":17.91},{"date":"2024-08-22","close":17.78},{"date":"2024-08-23","close":18.35},{"date":"2024-08-26","close":18.23},{"date":"2024-08-27","close":18.38},{"date":"2024-08-28","close":18.22},{"date":"2024-08-29","close":18.44},{"date":"2024-08-30","close":18.7},{"date":"2024-09-03","close":18.44},{"date":"2024-09-04","close":18.56},{"date":"2024-09-05","close":18.75},{"date":"2024-09-06","close":18.59},{"date":"2024-09-09","close":19.08},{"date":"2024-09-10","close":18.91},{"date":"2024-09-11","close":18.93},{"date":"2024-09-12","close":19.19},{"date":"2024-09-13","close":19.28},{"date":"2024-09-16","close":19.31},{"date":"2024-09-17","close":19.66},{"date":"2024-09-18","close":19.68},{"date":"2024-09-19","close":19.81},{"date":"2024-09-20","close":19.79},{"date":"2024-09-23","close":19.77},{"date":"2024-09-24","close":20.11},{"date":"2024-09-25","close":19.89},{"date":"2024-09-26","close":20.8},{"date":"2024-09-27","close":20.84},{"date":"2024-09-30","close":20.72},{"date":"2024-10-01","close":20.46},{"date":"2024-10-02","close":20.22},{"date":"2024-10-03","close":20.04},{"date":"2024-10-04","close":20.71},{"date":"2024-10-07","close":20.67},{"date":"2024-10-08","close":20.83},{"date":"2024-10-09","close":20.77},{"date":"2024-10-10","close":20.86},{"date":"2024-10-11","close":21.06},{"date":"2024-10-14","close":21.24},{"date":"2024-10-15","close":21.32},{"date":"2024-10-16","close":22.2},{"date":"2024-10-17","close":22.2},{"date":"2024-10-18","close":22.57},{"date":"2024-10-21","close":22.57},{"date":"2024-10-22","close":22.54},{"date":"2024-10-23","close":22.64},{"date":"2024-10-24","close":22.37},{"date":"2024-10-25","close":22.54},{"date":"2024-10-28","close":23.03},{"date":"2024-10-29","close":22.8},{"date":"2024-10-30","close":23.06},{"date":"2024-10-31","close":22.74},{"date":"2024-11-01","close":23.15},{"date":"2024-11-04","close":22.84},{"date":"2024-11-05","close":23.34},{"date":"2024-11-06","close":24.51},{"date":"2024-11-07","close":24.15},{"date":"2024-11-08","close":24.45},{"date":"2024-11-11","close":25.01},{"date":"2024-11-12","close":24.72},{"date":"2024-11-13","close":24.39},{"date":"2024-11-14","close":24.57},{"date":"2024-11-15","close":24.49},{"date":"2024-11-18","close":23.99},{"date":"2024-11-19","close":23.92},{"date":"2024-11-20","close":23.94},{"date":"2024-11-21","close":23.97},{"date":"2024-11-22","close":24.18},{"date":"2024-11-25","close":24.66},{"date":"2024-11-26","close":24.39},{"date":"2024-11-27","close":24.49},{"date":"2024-11-29","close":24.55},{"date":"2024-12-02","close":24.68},{"date":"2024-12-03","close":24.41},{"date":"2024-12-04","close":25},{"date":"2024-12-05","close":25.74},{"date":"2024-12-06","close":25.52},{"date":"2024-12-09","close":25.21},{"date":"2024-12-10","close":25.47},{"date":"2024-12-11","close":25.93},{"date":"2024-12-12","close":25.52},{"date":"2024-12-13","close":25.27},{"date":"2024-12-16","close":25.15},{"date":"2024-12-17","close":25.05},{"date":"2024-12-18","close":24.37},{"date":"2024-12-19","close":24.82},{"date":"2024-12-20","close":25.14},{"date":"2024-12-23","close":25.55},{"date":"2024-12-24","close":25.81},{"date":"2024-12-26","close":25.83},{"date":"2024-12-27","close":25.58},{"date":"2024-12-30","close":25.44},{"date":"2024-12-31","close":25.35},{"date":"2025-01-02","close":25.1},{"date":"2025-01-03","close":25.13},{"date":"2025-01-06","close":25.58},{"date":"2025-01-07","close":25.77},{"date":"2025-01-08","close":25.77},{"date":"2025-01-10","close":26.22},{"date":"2025-01-13","close":25.63},{"date":"2025-01-14","close":26.15},{"date":"2025-01-15","close":26.03},{"date":"2025-01-16","close":26.01},{"date":"2025-01-17","close":26.19},{"date":"2025-01-21","close":26.81},{"date":"2025-01-22","close":26.48},{"date":"2025-01-23","close":26.27},{"date":"2025-01-24","close":26.25},{"date":"2025-01-27","close":26.48},{"date":"2025-01-28","close":26.02},{"date":"2025-01-29","close":26.18},{"date":"2025-01-30","close":26.37},{"date":"2025-01-31","close":26.03},{"date":"2025-02-03","close":25.66},{"date":"2025-02-04","close":26.07},{"date":"2025-02-05","close":25.88},{"date":"2025-02-06","close":26.02},{"date":"2025-02-07","close":26.42},{"date":"2025-02-10","close":26.1},{"date":"2025-02-11","close":25.7},{"date":"2025-02-12","close":25.85},{"date":"2025-02-13","close":25.47},{"date":"2025-02-14","close":25.81},{"date":"2025-02-18","close":25.92},{"date":"2025-02-19","close":25.86},{"date":"2025-02-20","close":25.67},{"date":"2025-02-21","close":24.65},{"date":"2025-02-24","close":24.89},{"date":"2025-02-25","close":24.69},{"date":"2025-02-26","close":24.78},{"date":"2025-02-27","close":24.24},{"date":"2025-02-28","close":24.44},{"date":"2025-03-03","close":23.93},{"date":"2025-03-04","close":23.12},{"date":"2025-03-05","close":23.97},{"date":"2025-03-06","close":23.26},{"date":"2025-03-07","close":23.03},{"date":"2025-03-10","close":21.95},{"date":"2025-03-11","close":21.58},{"date":"2025-03-12","close":21.19},{"date":"2025-03-13","close":21},{"date":"2025-03-14","close":21.65},{"date":"2025-03-17","close":22.05},{"date":"2025-03-18","close":21.65},{"date":"2025-03-19","close":22.24},{"date":"2025-03-20","close":22.01},{"date":"2025-03-21","close":21.98},{"date":"2025-03-24","close":22.72},{"date":"2025-03-25","close":22.49},{"date":"2025-03-26","close":22.32},{"date":"2025-03-27","close":21.79},{"date":"2025-03-28","close":21.13},{"date":"2025-03-31","close":20.77},{"date":"2025-04-01","close":20.44},{"date":"2025-04-02","close":20.94},{"date":"2025-04-03","close":19.12},{"date":"2025-04-04","close":18.06},{"date":"2025-04-07","close":18.02},{"date":"2025-04-08","close":17.37},{"date":"2025-04-09","close":20.36},{"date":"2025-04-10","close":18.59},{"date":"2025-04-11","close":19.09},{"date":"2025-04-14","close":18.87},{"date":"2025-04-15","close":19.06},{"date":"2025-04-16","close":18.84},{"date":"2025-04-17","close":18.88},{"date":"2025-04-21","close":18.4},{"date":"2025-04-22","close":18.83},{"date":"2025-04-23","close":19.21},{"date":"2025-04-24","close":19.56},{"date":"2025-04-25","close":19.51},{"date":"2025-04-28","close":19.7},{"date":"2025-04-29","close":19.75},{"date":"2025-04-30","close":19.82},{"date":"2025-05-01","close":19.94},{"date":"2025-05-02","close":20.88},{"date":"2025-05-05","close":21.04},{"date":"2025-05-06","close":20.81},{"date":"2025-05-07","close":21.12},{"date":"2025-05-08","close":21.82},{"date":"2025-05-09","close":21.84},{"date":"2025-05-12","close":22.55},{"date":"2025-05-13","close":23.11},{"date":"2025-05-14","close":22.62},{"date":"2025-05-15","close":22.5},{"date":"2025-05-16","close":22.74},{"date":"2025-05-19","close":22.77},{"date":"2025-05-20","close":22.57},{"date":"2025-05-21","close":21.88},{"date":"2025-05-22","close":22.1},{"date":"2025-05-23","close":21.92},{"date":"2025-05-27","close":22.78},{"date":"2025-05-28","close":22.65},{"date":"2025-05-29","close":22.74},{"date":"2025-05-30","close":22.72},{"date":"2025-06-02","close":22.81},{"date":"2025-06-03","close":22.84},{"date":"2025-06-04","close":22.78},{"date":"2025-06-05","close":22.59},{"date":"2025-06-06","close":23.25},{"date":"2025-06-09","close":23.32},{"date":"2025-06-10","close":23.44},{"date":"2025-06-11","close":22.67},{"date":"2025-06-12","close":22.42},{"date":"2025-06-13","close":21.64},{"date":"2025-06-16","close":22.34},{"date":"2025-06-17","close":21.66},{"date":"2025-06-18","close":21.63},{"date":"2025-06-20","close":21.57},{"date":"2025-06-23","close":21.99},{"date":"2025-06-24","close":22.66},{"date":"2025-06-25","close":22.3},{"date":"2025-06-26","close":22.63},{"date":"2025-06-27","close":22.91},{"date":"2025-06-30","close":22.97},{"date":"2025-07-01","close":23.43},{"date":"2025-07-02","close":23.79},{"date":"2025-07-03","close":24.12},{"date":"2025-07-07","close":23.81},{"date":"2025-07-08","close":23.94},{"date":"2025-07-09","close":23.87},{"date":"2025-07-10","close":25.61},{"date":"2025-07-11","close":25.03},{"date":"2025-07-14","close":25.28},{"date":"2025-07-15","close":24.77},{"date":"2025-07-16","close":24.91},{"date":"2025-07-17","close":25.1},{"date":"2025-07-18","close":24.99},{"date":"2025-07-21","close":25.02},{"date":"2025-07-22","close":25.15},{"date":"2025-07-23","close":25.55},{"date":"2025-07-24","close":24.42},{"date":"2025-07-25","close":24.58},{"date":"2025-07-28","close":24.68},{"date":"2025-07-29","close":24.25},{"date":"2025-07-30","close":24.05},{"date":"2025-07-31","close":23.95},{"date":"2025-08-01","close":23.12},{"date":"2025-08-04","close":23.6},{"date":"2025-08-05","close":23.58},{"date":"2025-08-06","close":23.82},{"date":"2025-08-07","close":23.59},{"date":"2025-08-08","close":23.68},{"date":"2025-08-11","close":23.51},{"date":"2025-08-12","close":25.23},{"date":"2025-08-13","close":25.71},{"date":"2025-08-14","close":25.4},{"date":"2025-08-15","close":25.66},{"date":"2025-08-18","close":25.71},{"date":"2025-08-19","close":25.73},{"date":"2025-08-20","close":25.22},{"date":"2025-08-21","close":24.94},{"date":"2025-08-22","close":26.22},{"date":"2025-08-25","close":25.78},{"date":"2025-08-26","close":26.24},{"date":"2025-08-27","close":26.13},{"date":"2025-08-28","close":26.31},{"date":"2025-08-29","close":26.31},{"date":"2025-09-02","close":26.27},{"date":"2025-09-03","close":26.44},{"date":"2025-09-04","close":25.97},{"date":"2025-09-05","close":26.13},{"date":"2025-09-08","close":26.13},{"date":"2025-09-09","close":25.77},{"date":"2025-09-10","close":25.94},{"date":"2025-09-11","close":26.32},{"date":"2025-09-12","close":25.99},{"date":"2025-09-15","close":25.74},{"date":"2025-09-16","close":25.7},{"date":"2025-09-17","close":25.85},{"date":"2025-09-18","close":25.91},{"date":"2025-09-19","close":25.8},{"date":"2025-09-22","close":25.72},{"date":"2025-09-23","close":25.67},{"date":"2025-09-24","close":25.32},{"date":"2025-09-25","close":24.76},{"date":"2025-09-26","close":24.92},{"date":"2025-09-29","close":25.05},{"date":"2025-09-30","close":24.65},{"date":"2025-10-01","close":24.53},{"date":"2025-10-02","close":24.76},{"date":"2025-10-03","close":24.97},{"date":"2025-10-06","close":25.13},{"date":"2025-10-07","close":24.76},{"date":"2025-10-08","close":24.91},{"date":"2025-10-09","close":24.83},{"date":"2025-10-10","close":24.21},{"date":"2025-10-13","close":24.63},{"date":"2025-10-14","close":25.41},{"date":"2025-10-15","close":25.53},{"date":"2025-10-16","close":24.94},{"date":"2025-10-17","close":24.86},{"date":"2025-10-20","close":25.49},{"date":"2025-10-21","close":25.61},{"date":"2025-10-22","close":25.19},{"date":"2025-10-23","close":24.94},{"date":"2025-10-24","close":25.54},{"date":"2025-10-27","close":25.48},{"date":"2025-10-28","close":24.68},{"date":"2025-10-29","close":24.53},{"date":"2025-10-30","close":24.24},{"date":"2025-10-31","close":24.63},{"date":"2025-11-03","close":24.81},{"date":"2025-11-04","close":23.99},{"date":"2025-11-05","close":25.07},{"date":"2025-11-06","close":24.7},{"date":"2025-11-07","close":25.24},{"date":"2025-11-10","close":25.14},{"date":"2025-11-11","close":24.92},{"date":"2025-11-12","close":25.69},{"date":"2025-11-13","close":25.18},{"date":"2025-11-14","close":24.87},{"date":"2025-11-17","close":23.99},{"date":"2025-11-18","close":24.16},{"date":"2025-11-19","close":24.05},{"date":"2025-11-20","close":23.68},{"date":"2025-11-21","close":24.51},{"date":"2025-11-24","close":25.01},{"date":"2025-11-25","close":25.71},{"date":"2025-11-26","close":26.26},{"date":"2025-11-28","close":26.31},{"date":"2025-12-01","close":26.2},{"date":"2025-12-02","close":26.65},{"date":"2025-12-03","close":27.12},{"date":"2025-12-04","close":26.91},{"date":"2025-12-05","close":27.43},{"date":"2025-12-08","close":27.43},{"date":"2025-12-09","close":27.48},{"date":"2025-12-10","close":28.04},{"date":"2025-12-11","close":28.25},{"date":"2025-12-12","close":28.28},{"date":"2025-12-15","close":28.51},{"date":"2025-12-16","close":28.75},{"date":"2025-12-17","close":28.31},{"date":"2025-12-18","close":28.54},{"date":"2025-12-19","close":28.74},{"date":"2025-12-22","close":29.2},{"date":"2025-12-23","close":28.68},{"date":"2025-12-24","close":28.54},{"date":"2025-12-26","close":28.41},{"date":"2025-12-29","close":28.05},{"date":"2025-12-30","close":28.09},{"date":"2025-12-31","close":28.07},{"date":"2026-01-02","close":28.29},{"date":"2026-01-05","close":29.01},{"date":"2026-01-06","close":29.15},{"date":"2026-01-07","close":29.03},{"date":"2026-01-08","close":29},{"date":"2026-01-09","close":29.47},{"date":"2026-01-12","close":29.25},{"date":"2026-01-13","close":28.76},{"date":"2026-01-14","close":28.4},{"date":"2026-01-15","close":29.05},{"date":"2026-01-16","close":29.01},{"date":"2026-01-20","close":28.28},{"date":"2026-01-21","close":28.95},{"date":"2026-01-22","close":28.88},{"date":"2026-01-23","close":28.56},{"date":"2026-01-26","close":28.32},{"date":"2026-01-27","close":27.86},{"date":"2026-01-28","close":27.69},{"date":"2026-01-29","close":28.42},{"date":"2026-01-30","close":27.95},{"date":"2026-02-02","close":28.93},{"date":"2026-02-03","close":29.35},{"date":"2026-02-04","close":29.81},{"date":"2026-02-05","close":29.47},{"date":"2026-02-06","close":31.16},{"date":"2026-02-09","close":30.99},{"date":"2026-02-10","close":30.88},{"date":"2026-02-11","close":29.87},{"date":"2026-02-12","close":29.33},{"date":"2026-02-13","close":29.36},{"date":"2026-02-17","close":30.17},{"date":"2026-02-18","close":30.3},{"date":"2026-02-19","close":29.1},{"date":"2026-02-20","close":29.47},{"date":"2026-02-23","close":28.51},{"date":"2026-02-24","close":28.82},{"date":"2026-02-25","close":28.91},{"date":"2026-02-26","close":29.63},{"date":"2026-02-27","close":28.45},{"date":"2026-03-02","close":27.7},{"date":"2026-03-03","close":27.43},{"date":"2026-03-04","close":27.32},{"date":"2026-03-05","close":26.08},{"date":"2026-03-06","close":25.35},{"date":"2026-03-09","close":25.77},{"date":"2026-03-10","close":25.35},{"date":"2026-03-11","close":25.22},{"date":"2026-03-12","close":24.22},{"date":"2026-03-13","close":24.05},{"date":"2026-03-16","close":24.58},{"date":"2026-03-17","close":25.07},{"date":"2026-03-18","close":24.59},{"date":"2026-03-19","close":24.69},{"date":"2026-03-20","close":24.09},{"date":"2026-03-23","close":24.93},{"date":"2026-03-24","close":24.83},{"date":"2026-03-25","close":25.3},{"date":"2026-03-26","close":25.01},{"date":"2026-03-27","close":24.13},{"date":"2026-03-30","close":23.64},{"date":"2026-03-31","close":24.63},{"date":"2026-04-01","close":25.27},{"date":"2026-04-02","close":24.93},{"date":"2026-04-06","close":24.99},{"date":"2026-04-07","close":24.79},{"date":"2026-04-08","close":26.19},{"date":"2026-04-09","close":26.11},{"date":"2026-04-10","close":25.89},{"date":"2026-04-13","close":25.81},{"date":"2026-04-14","close":26.95},{"date":"2026-04-15","close":27.02},{"date":"2026-04-16","close":26.63},{"date":"2026-04-17","close":27.92},{"date":"2026-04-20","close":27.55},{"date":"2026-04-21","close":26.75},{"date":"2026-04-22","close":25.88},{"date":"2026-04-23","close":25.72},{"date":"2026-04-24","close":26},{"date":"2026-04-27","close":25.53},{"date":"2026-04-28","close":25.28},{"date":"2026-04-29","close":24.93},{"date":"2026-04-30","close":25.42},{"date":"2026-05-01","close":25.76},{"date":"2026-05-04","close":25.42},{"date":"2026-05-05","close":26.06},{"date":"2026-05-06","close":27.24},{"date":"2026-05-07","close":27.59},{"date":"2026-05-08","close":27.48},{"date":"2026-05-11","close":26.61}]}],"themeReference":[{"sector":"원자력·우라늄","ticker":"URA","topHoldings":["Cameco","NexGen Energy","Oklo","Uranium Energy","Kazatomprom"],"sourceLabel":"URA"},{"sector":"우주","ticker":"UFO","topHoldings":["Planet Labs","EchoStar","Sirius XM","Viasat","AST SpaceMobile"],"sourceLabel":"UFO"},{"sector":"방산","ticker":"ITA","topHoldings":["GE Aerospace","RTX","Boeing","General Dynamics","Lockheed Martin"],"sourceLabel":"ITA"},{"sector":"반도체","ticker":"SMH","topHoldings":["NVIDIA","Taiwan Semiconductor","Broadcom","Micron","ASML"],"sourceLabel":"SMH"},{"sector":"인공지능","ticker":"AIQ","topHoldings":["SK hynix","Samsung Electronics","Netflix","Cisco Systems","Apple"],"sourceLabel":"AIQ"},{"sector":"로봇·자동화","ticker":"BOTZ","topHoldings":["ABB","Keyence","NVIDIA","Intuitive Surgical","FANUC"],"sourceLabel":"BOTZ"},{"sector":"사이버보안","ticker":"BUG","topHoldings":["Palo Alto Networks","Akamai","Fortinet","Check Point","CrowdStrike"],"sourceLabel":"BUG"},{"sector":"클라우드","ticker":"CLOU","topHoldings":["DigitalOcean","Akamai","Digital Realty","Zoom","Twilio"],"sourceLabel":"CLOU"},{"sector":"배터리·리튬","ticker":"LIT","topHoldings":["Rio Tinto","Albemarle","Samsung SDI","Panasonic Holdings","Ganfeng Lithium"],"sourceLabel":"LIT"},{"sector":"리테일·패션 프록시","ticker":"XRT","topHoldings":["Grocery Outlet","Murphy USA","Sonic Automotive","BJ's Wholesale Club","Gap"],"sourceLabel":"XRT"},{"sector":"항공·여행","ticker":"JETS","topHoldings":["Southwest Airlines","United Airlines","Delta Air Lines","SkyWest","Alaska Air"],"sourceLabel":"JETS"}],"notes":["섹터 ETF와 대표 테마 ETF를 같은 계약 안으로 정규화했습니다.","원본 JSON의 1/3/6/12개월 수익률은 유지하고, 5거래일 수익률은 history에서 추가 계산합니다.","실시간 fetch fallback ticker 0개"]}