시장 데이터를 불러오는 중
전체 종목
VanEck Financials TruSector ETF 과거 주가
VanEck Financials TruSector ETF · TRUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Financials TruSector ETF · TRUF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
| 2026.10.08 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
| 2026.10.07 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 100 |
| 2026.10.06 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 100 |
| 2026.10.05 | ₩37,464 | ₩37,558 | ₩37,464 | ₩37,518 | +0.14% | 200 |
| 2026.10.02 | ₩37,157 | ₩37,251 | ₩37,157 | ₩37,251 | +0.25% | 200 |
| 2026.10.01 | ₩36,957 | ₩37,238 | ₩36,957 | ₩37,238 | +0.76% | 300 |
| 2026.09.30 | ₩37,424 | ₩37,451 | ₩37,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,358 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩37,678 | ₩37,758 | ₩37,678 | ₩37,758 | +0.21% | 400 |
|---|
| 2026.09.28 | ₩38,078 | ₩38,078 | ₩37,838 | ₩37,838 | -0.63% | 300 |
|---|
| 2026.09.25 | ₩38,279 | ₩38,279 | ₩38,279 | ₩38,279 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,986 | ₩39,053 | ₩38,986 | ₩39,053 | +0.17% | 300 |
|---|
| 2026.09.18 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩38,973 | ₩38,973 | ₩38,879 | ₩38,879 | -0.24% | 100 |
|---|
| 2026.09.16 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,693 | ₩39,693 | ₩39,693 | ₩39,693 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩39,840 | ₩39,840 | ₩39,840 | ₩39,840 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,854 | ₩39,854 | ₩39,733 | ₩39,733 | -0.30% | 200 |
|---|
| 2026.09.08 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,334 | ₩40,521 | ₩40,334 | ₩40,427 | +0.23% | 900 |
|---|
| 2026.09.03 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,414 | ₩40,414 | ₩40,120 | ₩40,120 | -0.73% | 200 |
|---|
| 2026.09.01 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,201 | ₩40,201 | ₩40,174 | ₩40,174 | -0.07% | 400 |
|---|
| 2026.08.28 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,508 | ₩40,508 | ₩40,508 | ₩40,508 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,627 | ₩39,627 | ₩39,627 | ₩39,627 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,254 | ₩40,254 | ₩40,080 | ₩40,080 | -0.43% | 500 |
|---|
| 2026.08.14 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,067 | ₩40,120 | ₩40,040 | ₩40,054 | -0.03% | 600 |
|---|
| 2026.08.06 | ₩40,361 | ₩40,361 | ₩40,201 | ₩40,201 | -0.40% | 900 |
|---|
| 2026.08.05 | ₩40,361 | ₩40,374 | ₩40,361 | ₩40,374 | +0.03% | 100 |
|---|
| 2026.08.04 | ₩40,347 | ₩40,347 | ₩40,281 | ₩40,281 | -0.17% | 200 |
|---|
| 2026.08.03 | ₩39,814 | ₩39,920 | ₩39,814 | ₩39,920 | +0.27% | 300 |
|---|
| 2026.07.31 | ₩39,547 | ₩39,653 | ₩39,547 | ₩39,653 | +0.27% | 400 |
|---|
| 2026.07.30 | ₩39,453 | ₩39,680 | ₩39,453 | ₩39,680 | +0.58% | 700 |
|---|
| 2026.07.29 | ₩39,653 | ₩39,747 | ₩39,466 | ₩39,466 | -0.47% | 3.1천 |
|---|
| 2026.07.28 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,053 | ₩39,173 | ₩39,053 | ₩39,173 | +0.31% | 1천 |
|---|
| 2026.07.23 | ₩38,893 | ₩38,906 | ₩38,853 | ₩38,853 | -0.10% | 1.4천 |
|---|
| 2026.07.22 | ₩39,039 | ₩39,039 | ₩39,013 | ₩39,013 | -0.07% | 200 |
|---|
| 2026.07.21 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,466 | ₩39,466 | ₩39,146 | ₩39,146 | -0.81% | 200 |
|---|
| 2026.07.16 | ₩39,507 | ₩39,507 | ₩39,453 | ₩39,453 | -0.14% | 300 |
|---|
| 2026.07.15 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩39,466 | ₩39,466 | ₩39,119 | ₩39,119 | -0.88% | 800 |
|---|
| 2026.07.13 | ₩38,919 | ₩38,999 | ₩38,906 | ₩38,999 | +0.21% | 800 |
|---|
| 2026.07.10 | ₩38,893 | ₩38,893 | ₩38,652 | ₩38,759 | -0.34% | 1.8천 |
|---|
| 2026.07.09 | ₩38,719 | ₩38,732 | ₩38,612 | ₩38,612 | -0.28% | 1.9천 |
|---|
| 2026.07.08 | ₩38,319 | ₩38,319 | ₩38,265 | ₩38,265 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,026 | ₩39,053 | ₩39,026 | ₩39,053 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,344 | ₩37,344 | ₩37,344 | ₩37,344 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,518 | ₩37,545 | ₩37,518 | ₩37,545 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩37,531 | ₩37,691 | ₩37,518 | ₩37,691 | +0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩37,491 | ₩37,491 | ₩37,451 | ₩37,451 | -0.11% | 1천 |
|---|
| 2026.06.18 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,278 | ₩37,278 | ₩37,278 | ₩37,278 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,091 | ₩37,144 | ₩37,091 | ₩37,144 | +0.14% | 100 |
|---|
| 2026.06.11 | ₩36,303 | ₩36,650 | ₩36,303 | ₩36,650 | +0.96% | 1.5천 |
|---|
| 2026.06.10 | ₩36,610 | ₩36,610 | ₩36,410 | ₩36,410 | -0.55% | 400 |
|---|
| 2026.06.09 | ₩36,303 | ₩36,530 | ₩36,303 | ₩36,530 | +0.63% | 100 |
|---|
| 2026.06.08 | ₩36,410 | ₩36,423 | ₩36,210 | ₩36,210 | -0.55% | 1.2천 |
|---|
| 2026.06.05 | ₩36,450 | ₩36,463 | ₩36,450 | ₩36,450 | 0.00% | 1천 |
|---|
| 2026.06.04 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩35,276 | ₩35,462 | ₩35,222 | ₩35,462 | +0.53% | 300 |
|---|
| 2026.06.02 | ₩35,783 | ₩35,876 | ₩35,783 | ₩35,876 | +0.26% | 300 |
|---|
| 2026.06.01 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,743 | ₩35,743 | ₩35,729 | ₩35,729 | -0.04% | 100 |
|---|
| 2026.05.27 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩36,023 | ₩36,063 | ₩36,023 | ₩36,063 | +0.11% | 100 |
|---|
| 2026.05.20 | ₩35,783 | ₩35,983 | ₩35,783 | ₩35,983 | +0.56% | 100 |
|---|
| 2026.05.19 | ₩35,930 | ₩35,930 | ₩35,596 | ₩35,596 | -0.93% | 600 |
|---|
| 2026.05.18 | ₩35,996 | ₩36,036 | ₩35,996 | ₩36,036 | +0.11% | 100 |
|---|
| 2026.05.15 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,743 | ₩35,769 | ₩35,716 | ₩35,716 | -0.07% | 200 |
|---|
| 2026.05.13 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,729 | ₩35,970 | ₩35,729 | ₩35,930 | +0.56% | 500 |
|---|
| 2026.05.11 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,610 | ₩36,610 | ₩36,210 | ₩36,210 | -1.09% | 1.8천 |
|---|
| 2026.04.30 | ₩35,943 | ₩36,343 | ₩35,943 | ₩36,343 | +1.11% | 400 |
|---|
| 2026.04.29 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,263 | ₩36,263 | ₩36,130 | ₩36,130 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,156 | ₩36,223 | ₩35,916 | ₩36,090 | -0.18% | 800 |
|---|
| 2026.04.22 | ₩36,584 | ₩36,584 | ₩36,357 | ₩36,357 | -0.62% | 100 |
|---|
| 2026.04.21 | ₩36,517 | ₩36,517 | ₩36,437 | ₩36,437 | -0.22% | 300 |
|---|
| 2026.04.20 | ₩36,637 | ₩36,650 | ₩36,637 | ₩36,650 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩36,557 | ₩36,664 | ₩36,450 | ₩36,544 | -0.04% | 1천 |
|---|
| 2026.04.16 | ₩36,317 | ₩36,317 | ₩36,263 | ₩36,263 | -0.15% | 800 |
|---|
| 2026.04.15 | ₩36,437 | ₩36,450 | ₩36,277 | ₩36,450 | +0.04% | 1.4천 |
|---|
| 2026.04.14 | ₩36,090 | ₩36,143 | ₩36,090 | ₩36,143 | +0.15% | 300 |
|---|
| 2026.04.13 | ₩35,476 | ₩35,983 | ₩35,476 | ₩35,983 | +1.43% | 200 |
|---|
| 2026.04.10 | ₩35,502 | ₩35,502 | ₩35,356 | ₩35,382 | -0.34% | 500 |
|---|
| 2026.04.09 | ₩35,890 | ₩35,890 | ₩35,809 | ₩35,809 | -0.22% | 300 |
|---|
| 2026.04.08 | ₩35,663 | ₩35,689 | ₩35,649 | ₩35,689 | +0.07% | 1.9천 |
|---|
| 2026.04.07 | ₩34,582 | ₩34,755 | ₩34,582 | ₩34,755 | +0.50% | 1천 |
|---|
| 2026.04.06 | ₩34,822 | ₩34,822 | ₩34,768 | ₩34,768 | -0.15% | 400 |
|---|
| 2026.04.02 | ₩34,141 | ₩34,662 | ₩34,141 | ₩34,542 | +1.17% | 3.6천 |
|---|