시장 데이터를 불러오는 중
전체 종목
VanEck Communication Services TruSector ETF 과거 주가
VanEck Communication Services TruSector ETF · TRUC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Communication Services TruSector ETF · TRUC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,571 | ₩34,571 | ₩34,330 | ₩34,330 | -0.70% | 1.4만 |
| 2026.10.08 | ₩34,611 | ₩34,652 | ₩34,464 | ₩34,611 | 0.00% | 1.8만 |
| 2026.10.07 | ₩34,223 | ₩34,558 | ₩34,223 | ₩34,518 | +0.86% | 1.2만 |
| 2026.10.06 | ₩34,504 | ₩34,652 | ₩34,491 | ₩34,571 | +0.19% | 1.5만 |
| 2026.10.05 | ₩34,384 | ₩34,611 | ₩34,384 | ₩34,531 | +0.43% | 2.9만 |
| 2026.10.02 | ₩34,344 | ₩34,344 | ₩34,103 | ₩34,143 | -0.58% | 134.4만 |
| 2026.10.01 | ₩34,518 | ₩34,518 | ₩33,915 | ₩33,928 | -1.71% | 5.8만 |
| 2026.09.30 | ₩34,652 | ₩34,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,411 |
| -0.70% |
| 2.9천 |
| 2026.09.29 | ₩34,344 | ₩34,464 | ₩34,210 | ₩34,464 | +0.35% | 2.1만 |
|---|
| 2026.09.28 | ₩34,411 | ₩34,464 | ₩34,317 | ₩34,357 | -0.16% | 4.6만 |
|---|
| 2026.09.25 | ₩34,946 | ₩34,946 | ₩34,866 | ₩34,906 | -0.11% | 4.8천 |
|---|
| 2026.09.24 | ₩34,759 | ₩35,227 | ₩34,759 | ₩35,214 | +1.31% | 1.6만 |
|---|
| 2026.09.23 | ₩34,933 | ₩34,973 | ₩34,652 | ₩34,652 | -0.80% | 2.3만 |
|---|
| 2026.09.22 | ₩35,803 | ₩35,803 | ₩35,134 | ₩35,134 | -1.87% | 4.3천 |
|---|
| 2026.09.21 | ₩34,785 | ₩35,589 | ₩34,785 | ₩35,455 | +1.92% | 1.3만 |
|---|
| 2026.09.18 | ₩34,759 | ₩34,759 | ₩34,116 | ₩34,116 | -1.85% | 9.9천 |
|---|
| 2026.09.17 | ₩34,451 | ₩34,571 | ₩34,424 | ₩34,531 | +0.23% | 8.6천 |
|---|
| 2026.09.16 | ₩34,759 | ₩34,839 | ₩34,504 | ₩34,504 | -0.73% | 2.7천 |
|---|
| 2026.09.15 | ₩34,866 | ₩34,866 | ₩34,745 | ₩34,772 | -0.27% | 2.7천 |
|---|
| 2026.09.14 | ₩35,093 | ₩35,214 | ₩35,013 | ₩35,120 | +0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,317 | ₩34,451 | ₩34,277 | ₩34,277 | -0.12% | 5.6천 |
|---|
| 2026.09.10 | ₩33,928 | ₩33,928 | ₩33,848 | ₩33,875 | -0.16% | 2천 |
|---|
| 2026.09.09 | ₩33,808 | ₩33,835 | ₩33,634 | ₩33,728 | -0.24% | 3.3만 |
|---|
| 2026.09.08 | ₩33,835 | ₩33,942 | ₩33,781 | ₩33,888 | +0.16% | 2.3천 |
|---|
| 2026.09.04 | ₩33,982 | ₩34,129 | ₩33,982 | ₩34,022 | +0.12% | 1.7만 |
|---|
| 2026.09.03 | ₩34,397 | ₩34,504 | ₩34,384 | ₩34,397 | 0.00% | 3.3천 |
|---|
| 2026.09.02 | ₩33,647 | ₩34,156 | ₩33,647 | ₩34,022 | +1.11% | 1.5만 |
|---|
| 2026.09.01 | ₩33,647 | ₩33,647 | ₩33,473 | ₩33,554 | -0.28% | 6.1만 |
|---|
| 2026.08.31 | ₩33,701 | ₩33,821 | ₩33,701 | ₩33,768 | +0.20% | 3.5천 |
|---|
| 2026.08.28 | ₩34,116 | ₩34,277 | ₩34,116 | ₩34,277 | +0.47% | 600 |
|---|
| 2026.08.27 | ₩33,915 | ₩33,915 | ₩33,768 | ₩33,768 | -0.43% | 5.1천 |
|---|
| 2026.08.26 | ₩34,143 | ₩34,169 | ₩34,049 | ₩34,089 | -0.16% | 2.6천 |
|---|
| 2026.08.25 | ₩34,263 | ₩34,303 | ₩34,169 | ₩34,303 | +0.12% | 6천 |
|---|
| 2026.08.24 | ₩34,196 | ₩34,196 | ₩34,103 | ₩34,103 | -0.27% | 8.7천 |
|---|
| 2026.08.21 | ₩33,862 | ₩33,862 | ₩33,754 | ₩33,795 | -0.20% | 8.1천 |
|---|
| 2026.08.20 | ₩33,446 | ₩33,567 | ₩33,446 | ₩33,513 | +0.20% | 5.2만 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,875 | ₩33,554 | ₩33,714 | +0.48% | 9.1천 |
|---|
| 2026.08.18 | ₩33,460 | ₩33,714 | ₩33,460 | ₩33,527 | +0.20% | 2.1만 |
|---|
| 2026.08.17 | ₩33,621 | ₩33,701 | ₩33,621 | ₩33,687 | +0.20% | 1.2만 |
|---|
| 2026.08.14 | ₩34,303 | ₩34,317 | ₩34,250 | ₩34,250 | -0.16% | 2천 |
|---|
| 2026.08.13 | ₩33,982 | ₩34,196 | ₩33,982 | ₩34,196 | +0.63% | 1.6천 |
|---|
| 2026.08.12 | ₩33,554 | ₩33,647 | ₩33,500 | ₩33,607 | +0.16% | 8.1만 |
|---|
| 2026.08.11 | ₩33,982 | ₩34,290 | ₩33,835 | ₩33,875 | -0.32% | 1.8만 |
|---|
| 2026.08.10 | ₩34,022 | ₩34,277 | ₩34,022 | ₩34,277 | +0.75% | 8.5천 |
|---|
| 2026.08.07 | ₩34,022 | ₩34,223 | ₩34,022 | ₩34,129 | +0.31% | 1.9천 |
|---|
| 2026.08.06 | ₩34,303 | ₩34,303 | ₩34,089 | ₩34,143 | -0.47% | 8.8천 |
|---|
| 2026.08.05 | ₩33,928 | ₩34,183 | ₩33,928 | ₩34,183 | +0.75% | 2.7만 |
|---|
| 2026.08.04 | ₩34,531 | ₩34,785 | ₩34,531 | ₩34,785 | +0.74% | 1.7만 |
|---|
| 2026.08.03 | ₩34,397 | ₩34,692 | ₩34,397 | ₩34,544 | +0.43% | 1만 |
|---|
| 2026.07.31 | ₩32,790 | ₩33,380 | ₩32,790 | ₩33,380 | +1.80% | 900 |
|---|
| 2026.07.30 | ₩32,134 | ₩32,456 | ₩32,134 | ₩32,456 | +1.00% | 13.7만 |
|---|
| 2026.07.29 | ₩33,259 | ₩33,353 | ₩33,232 | ₩33,246 | -0.04% | 8.1천 |
|---|
| 2026.07.28 | ₩33,326 | ₩33,366 | ₩33,232 | ₩33,272 | -0.16% | 1.6만 |
|---|
| 2026.07.27 | ₩32,884 | ₩32,884 | ₩32,683 | ₩32,683 | -0.61% | 3.7만 |
|---|
| 2026.07.24 | ₩32,335 | ₩32,429 | ₩32,215 | ₩32,228 | -0.33% | 4만 |
|---|
| 2026.07.23 | ₩32,362 | ₩32,429 | ₩32,014 | ₩32,081 | -0.87% | 124.3만 |
|---|
| 2026.07.22 | ₩33,862 | ₩33,888 | ₩33,487 | ₩33,527 | -0.99% | 3.1만 |
|---|
| 2026.07.21 | ₩33,969 | ₩34,036 | ₩33,821 | ₩33,875 | -0.28% | 1만 |
|---|
| 2026.07.20 | ₩34,250 | ₩34,424 | ₩34,103 | ₩34,103 | -0.43% | 1.5만 |
|---|
| 2026.07.17 | ₩33,848 | ₩34,062 | ₩33,835 | ₩33,982 | +0.40% | 16만 |
|---|
| 2026.07.16 | ₩35,361 | ₩35,361 | ₩34,625 | ₩34,625 | -2.08% | 2.5천 |
|---|
| 2026.07.15 | ₩35,254 | ₩35,267 | ₩35,134 | ₩35,241 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩34,330 | ₩34,504 | ₩34,330 | ₩34,491 | +0.47% | 1.3천 |
|---|
| 2026.07.13 | ₩34,464 | ₩34,518 | ₩34,317 | ₩34,330 | -0.39% | 2.2천 |
|---|
| 2026.07.10 | ₩34,357 | ₩34,491 | ₩34,330 | ₩34,491 | +0.39% | 1.5천 |
|---|
| 2026.07.09 | ₩33,607 | ₩34,169 | ₩33,607 | ₩34,169 | +1.67% | 1.8천 |
|---|
| 2026.07.08 | ₩34,022 | ₩34,049 | ₩33,875 | ₩33,928 | -0.28% | 2.1만 |
|---|
| 2026.07.07 | ₩34,705 | ₩34,705 | ₩34,411 | ₩34,411 | -0.85% | 2.2천 |
|---|
| 2026.07.06 | ₩34,022 | ₩34,263 | ₩33,661 | ₩34,183 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩33,875 | ₩33,928 | ₩33,513 | ₩33,862 | -0.04% | 4.4천 |
|---|
| 2026.07.01 | ₩33,888 | ₩34,156 | ₩33,701 | ₩34,022 | +0.40% | 4.7천 |
|---|
| 2026.06.30 | ₩33,112 | ₩33,232 | ₩32,978 | ₩33,232 | +0.36% | 1.7천 |
|---|
| 2026.06.29 | ₩32,991 | ₩33,380 | ₩32,991 | ₩33,286 | +0.89% | 7.5천 |
|---|
| 2026.06.26 | ₩32,549 | ₩32,884 | ₩32,496 | ₩32,496 | -0.16% | 8.6만 |
|---|
| 2026.06.25 | ₩32,643 | ₩32,657 | ₩32,389 | ₩32,482 | -0.49% | 2.4만 |
|---|
| 2026.06.24 | ₩33,246 | ₩33,246 | ₩32,697 | ₩32,790 | -1.37% | 9.3천 |
|---|
| 2026.06.23 | ₩33,125 | ₩33,165 | ₩32,978 | ₩33,045 | -0.24% | 1.1만 |
|---|
| 2026.06.22 | ₩33,500 | ₩33,554 | ₩32,777 | ₩32,978 | -1.56% | 60.7만 |
|---|
| 2026.06.18 | ₩34,103 | ₩34,250 | ₩33,875 | ₩34,169 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,531 | ₩34,531 | ₩33,835 | ₩33,862 | -1.94% | 9만 |
|---|
| 2026.06.16 | ₩34,785 | ₩34,879 | ₩34,598 | ₩34,879 | +0.27% | 4.2천 |
|---|
| 2026.06.15 | ₩34,558 | ₩34,959 | ₩34,558 | ₩34,705 | +0.43% | 5.9천 |
|---|
| 2026.06.12 | ₩34,544 | ₩34,544 | ₩34,236 | ₩34,236 | -0.89% | 2.2천 |
|---|
| 2026.06.11 | ₩34,009 | ₩34,370 | ₩33,701 | ₩34,330 | +0.94% | 7.4천 |
|---|
| 2026.06.10 | ₩34,531 | ₩34,558 | ₩34,062 | ₩34,062 | -1.36% | 10.6만 |
|---|
| 2026.06.09 | ₩34,705 | ₩34,705 | ₩34,169 | ₩34,437 | -0.77% | 8.7만 |
|---|
| 2026.06.08 | ₩34,504 | ₩34,504 | ₩34,277 | ₩34,370 | -0.39% | 18.3만 |
|---|
| 2026.06.05 | ₩34,852 | ₩34,933 | ₩34,384 | ₩34,625 | -0.65% | 14.3만 |
|---|
| 2026.06.04 | ₩34,692 | ₩35,254 | ₩34,692 | ₩35,160 | +1.35% | 2.2천 |
|---|
| 2026.06.03 | ₩34,745 | ₩34,866 | ₩34,477 | ₩34,585 | -0.46% | 33.4만 |
|---|
| 2026.06.02 | ₩34,852 | ₩35,241 | ₩34,812 | ₩34,812 | -0.12% | 68.5만 |
|---|
| 2026.06.01 | ₩35,709 | ₩35,776 | ₩35,629 | ₩35,629 | -0.22% | 4.1만 |
|---|
| 2026.05.29 | ₩35,923 | ₩36,004 | ₩35,857 | ₩35,923 | 0.00% | 1천 |
|---|
| 2026.05.28 | ₩36,392 | ₩36,406 | ₩36,312 | ₩36,379 | -0.04% | 7.3천 |
|---|
| 2026.05.27 | ₩36,392 | ₩36,392 | ₩36,258 | ₩36,298 | -0.26% | 1.9천 |
|---|
| 2026.05.26 | ₩35,843 | ₩36,031 | ₩35,749 | ₩36,031 | +0.52% | 1.1만 |
|---|
| 2026.05.22 | ₩36,057 | ₩36,138 | ₩35,870 | ₩35,870 | -0.52% | 3.3천 |
|---|
| 2026.05.21 | ₩35,870 | ₩36,352 | ₩35,870 | ₩36,098 | +0.63% | 4.4천 |
|---|
| 2026.05.20 | ₩35,816 | ₩36,124 | ₩35,803 | ₩36,124 | +0.86% | 8.6천 |
|---|
| 2026.05.19 | ₩36,191 | ₩36,272 | ₩35,990 | ₩36,031 | -0.44% | 15.8만 |
|---|
| 2026.05.18 | ₩36,901 | ₩36,901 | ₩36,472 | ₩36,526 | -1.02% | 1.4천 |
|---|
| 2026.05.15 | ₩36,432 | ₩36,539 | ₩36,365 | ₩36,365 | -0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩36,713 | ₩36,794 | ₩36,660 | ₩36,700 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,419 | ₩36,807 | ₩36,419 | ₩36,700 | +0.77% | 5.3천 |
|---|
| 2026.05.12 | ₩35,897 | ₩36,057 | ₩35,843 | ₩36,057 | +0.45% | 5.2천 |
|---|
| 2026.05.11 | ₩36,312 | ₩36,312 | ₩35,990 | ₩35,990 | -0.88% | 3.3천 |
|---|
| 2026.05.08 | ₩36,673 | ₩36,673 | ₩36,620 | ₩36,633 | -0.11% | 1.5천 |
|---|
| 2026.05.07 | ₩36,713 | ₩36,888 | ₩36,513 | ₩36,687 | -0.07% | 3.4천 |
|---|
| 2026.05.06 | ₩36,673 | ₩36,740 | ₩36,566 | ₩36,687 | +0.04% | 4.5천 |
|---|
| 2026.05.05 | ₩35,964 | ₩36,004 | ₩35,897 | ₩35,977 | +0.04% | 7.9천 |
|---|
| 2026.05.04 | ₩36,111 | ₩36,164 | ₩36,017 | ₩36,017 | -0.26% | 6.3천 |
|---|
| 2026.05.01 | ₩36,205 | ₩36,231 | ₩36,084 | ₩36,205 | 0.00% | 1.6천 |
|---|
| 2026.04.30 | ₩35,656 | ₩36,218 | ₩35,656 | ₩36,191 | +1.50% | 2.4천 |
|---|
| 2026.04.29 | ₩35,522 | ₩35,522 | ₩35,267 | ₩35,294 | -0.64% | 700 |
|---|
| 2026.04.28 | ₩35,375 | ₩35,415 | ₩35,375 | ₩35,401 | +0.08% | 3.3천 |
|---|
| 2026.04.27 | ₩35,616 | ₩35,616 | ₩35,482 | ₩35,482 | -0.38% | 500 |
|---|
| 2026.04.24 | ₩35,321 | ₩35,321 | ₩35,267 | ₩35,267 | -0.15% | 3.3천 |
|---|
| 2026.04.23 | ₩35,375 | ₩35,428 | ₩35,267 | ₩35,361 | -0.04% | 4.7천 |
|---|
| 2026.04.22 | ₩35,482 | ₩35,549 | ₩35,375 | ₩35,549 | +0.19% | 5.2천 |
|---|
| 2026.04.21 | ₩35,575 | ₩35,575 | ₩35,174 | ₩35,174 | -1.13% | 2.2천 |
|---|
| 2026.04.20 | ₩35,736 | ₩35,736 | ₩35,629 | ₩35,629 | -0.30% | 4.6천 |
|---|
| 2026.04.17 | ₩35,803 | ₩35,950 | ₩35,790 | ₩35,950 | +0.41% | 7.9천 |
|---|
| 2026.04.16 | ₩35,736 | ₩35,803 | ₩35,709 | ₩35,803 | +0.19% | 1.1천 |
|---|
| 2026.04.15 | ₩35,241 | ₩35,656 | ₩35,241 | ₩35,535 | +0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩35,187 | ₩35,187 | ₩35,160 | ₩35,187 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩33,955 | ₩34,370 | ₩33,955 | ₩34,370 | +1.22% | 4.9천 |
|---|
| 2026.04.10 | ₩34,089 | ₩34,089 | ₩34,049 | ₩34,076 | -0.04% | 1.5천 |
|---|
| 2026.04.09 | ₩34,236 | ₩34,236 | ₩34,036 | ₩34,156 | -0.23% | 1.2만 |
|---|
| 2026.04.08 | ₩33,728 | ₩33,902 | ₩33,728 | ₩33,902 | +0.52% | 1.3천 |
|---|
| 2026.04.07 | ₩32,710 | ₩33,018 | ₩32,643 | ₩33,018 | +0.94% | 2.9천 |
|---|
| 2026.04.06 | ₩32,951 | ₩32,951 | ₩32,804 | ₩32,844 | -0.33% | 2.9천 |
|---|
| 2026.04.02 | ₩32,188 | ₩32,804 | ₩32,188 | ₩32,750 | +1.75% | 1.4만 |
|---|
| 2026.04.01 | ₩32,683 | ₩32,844 | ₩32,683 | ₩32,697 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩31,800 | ₩32,349 | ₩31,759 | ₩32,349 | +1.73% | 3.2천 |
|---|
| 2026.03.30 | ₩31,277 | ₩31,385 | ₩31,090 | ₩31,197 | -0.26% | 1.1만 |
|---|
| 2026.03.27 | ₩31,318 | ₩31,344 | ₩30,943 | ₩31,023 | -0.94% | 52.3만 |
|---|
| 2026.03.26 | ₩32,295 | ₩32,295 | ₩31,451 | ₩31,612 | -2.11% | 170.5만 |
|---|
| 2026.03.25 | ₩32,911 | ₩32,911 | ₩32,523 | ₩32,603 | -0.94% | 3.7천 |
|---|
| 2026.03.24 | ₩32,857 | ₩32,991 | ₩32,523 | ₩32,523 | -1.02% | 42.5만 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,299 | ₩33,112 | ₩33,125 | -0.52% | 2.5만 |
|---|
| 2026.03.20 | ₩33,045 | ₩33,045 | ₩32,710 | ₩32,951 | -0.28% | 75.6만 |
|---|
| 2026.03.19 | ₩33,366 | ₩33,420 | ₩33,179 | ₩33,353 | -0.04% | 10.2만 |
|---|
| 2026.03.18 | ₩33,848 | ₩33,848 | ₩33,513 | ₩33,540 | -0.91% | 3.4천 |
|---|
| 2026.03.17 | ₩34,062 | ₩34,116 | ₩33,955 | ₩33,995 | -0.20% | 7.1천 |
|---|
| 2026.03.16 | ₩33,982 | ₩33,982 | ₩33,741 | ₩33,915 | -0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩34,009 | ₩34,009 | ₩33,460 | ₩33,594 | -1.22% | 52.7만 |
|---|
| 2026.03.12 | ₩34,143 | ₩34,156 | ₩33,995 | ₩34,009 | -0.39% | 2.9만 |
|---|
| 2026.03.11 | ₩34,544 | ₩34,544 | ₩34,344 | ₩34,411 | -0.39% | 6.9천 |
|---|
| 2026.03.10 | ₩34,611 | ₩34,665 | ₩34,437 | ₩34,491 | -0.35% | 6천 |
|---|
| 2026.03.09 | ₩34,049 | ₩34,464 | ₩34,022 | ₩34,464 | +1.22% | 3.4만 |
|---|
| 2026.03.06 | ₩34,223 | ₩34,236 | ₩34,156 | ₩34,223 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩34,692 | ₩34,718 | ₩34,357 | ₩34,558 | -0.39% | 1.7만 |
|---|
| 2026.03.04 | ₩34,692 | ₩34,799 | ₩34,665 | ₩34,705 | +0.04% | 5천 |
|---|
| 2026.03.03 | ₩33,848 | ₩35,468 | ₩33,848 | ₩34,477 | +1.86% | 7.5만 |
|---|
| 2026.03.02 | ₩34,357 | ₩34,585 | ₩34,357 | ₩34,544 | +0.55% | 400 |
|---|
| 2026.02.27 | ₩34,464 | ₩34,665 | ₩34,464 | ₩34,665 | +0.58% | 600 |
|---|
| 2026.02.26 | ₩34,103 | ₩34,196 | ₩34,103 | ₩34,196 | +0.27% | 600 |
|---|
| 2026.02.25 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,330 | ₩34,344 | ₩34,330 | ₩34,344 | +0.04% | 100 |
|---|
| 2026.02.19 | ₩33,647 | ₩33,781 | ₩33,621 | ₩33,621 | -0.08% | 800 |
|---|