시장 데이터를 불러오는 중
전체 종목
VanEck Healthcare TruSector ETF 과거 주가
VanEck Healthcare TruSector ETF · TRUH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Healthcare TruSector ETF · TRUH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,597 | ₩39,932 | ₩39,597 | ₩39,932 | +0.85% | 300 |
| 2026.10.08 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 100 |
| 2026.10.07 | ₩39,503 | ₩39,503 | ₩39,476 | ₩39,476 | -0.07% | 300 |
| 2026.10.06 | ₩39,154 | ₩39,195 | ₩39,087 | ₩39,087 | -0.17% | 800 |
| 2026.10.05 | ₩38,819 | ₩39,141 | ₩38,792 | ₩39,141 | +0.83% | 400 |
| 2026.10.02 | ₩38,859 | ₩38,886 | ₩38,779 | ₩38,886 | +0.07% | 1.2천 |
| 2026.10.01 | ₩39,248 | ₩39,248 | ₩38,886 | ₩38,886 | -0.92% | 600 |
| 2026.09.30 | ₩39,945 | ₩39,945 | ₩39,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,637 |
| -0.77% |
| 1.4천 |
| 2026.09.29 | ₩40,214 | ₩40,227 | ₩39,986 | ₩40,093 | -0.30% | 700 |
|---|
| 2026.09.28 | ₩39,972 | ₩40,187 | ₩39,972 | ₩40,187 | +0.54% | 100 |
|---|
| 2026.09.25 | ₩39,624 | ₩40,080 | ₩39,624 | ₩40,080 | +1.15% | 200 |
|---|
| 2026.09.24 | ₩40,227 | ₩40,227 | ₩39,852 | ₩39,892 | -0.83% | 900 |
|---|
| 2026.09.23 | ₩39,798 | ₩39,798 | ₩39,570 | ₩39,624 | -0.44% | 500 |
|---|
| 2026.09.22 | ₩40,012 | ₩40,012 | ₩39,892 | ₩39,892 | -0.30% | 1.3천 |
|---|
| 2026.09.21 | ₩39,543 | ₩39,691 | ₩39,543 | ₩39,691 | +0.37% | 1.2천 |
|---|
| 2026.09.18 | ₩39,342 | ₩39,369 | ₩39,342 | ₩39,369 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩39,369 | ₩39,490 | ₩39,369 | ₩39,490 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩39,208 | ₩39,235 | ₩39,195 | ₩39,235 | +0.07% | 400 |
|---|
| 2026.09.15 | ₩39,275 | ₩39,275 | ₩39,047 | ₩39,181 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩39,047 | ₩39,235 | ₩39,047 | ₩39,235 | +0.48% | 3천 |
|---|
| 2026.09.11 | ₩38,618 | ₩38,712 | ₩38,618 | ₩38,712 | +0.24% | 300 |
|---|
| 2026.09.10 | ₩38,725 | ₩38,765 | ₩38,725 | ₩38,765 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩39,034 | ₩39,034 | ₩38,953 | ₩38,953 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩39,195 | ₩39,355 | ₩39,074 | ₩39,074 | -0.31% | 1.3천 |
|---|
| 2026.09.04 | ₩40,227 | ₩40,227 | ₩40,080 | ₩40,080 | -0.37% | 500 |
|---|
| 2026.09.03 | ₩40,656 | ₩40,656 | ₩40,200 | ₩40,522 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩40,348 | ₩40,482 | ₩40,348 | ₩40,455 | +0.27% | 600 |
|---|
| 2026.09.01 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,878 | ₩39,919 | ₩39,852 | ₩39,919 | +0.10% | 500 |
|---|
| 2026.08.28 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,334 | ₩40,334 | ₩40,133 | ₩40,133 | -0.50% | 200 |
|---|
| 2026.08.26 | ₩40,669 | ₩40,669 | ₩40,602 | ₩40,602 | -0.16% | 1천 |
|---|
| 2026.08.25 | ₩40,857 | ₩41,112 | ₩40,710 | ₩40,978 | +0.30% | 1.1천 |
|---|
| 2026.08.24 | ₩40,844 | ₩40,871 | ₩40,844 | ₩40,871 | +0.07% | 500 |
|---|
| 2026.08.21 | ₩41,005 | ₩41,005 | ₩40,804 | ₩40,844 | -0.39% | 2.5천 |
|---|
| 2026.08.20 | ₩40,750 | ₩40,857 | ₩40,321 | ₩40,321 | -1.05% | 900 |
|---|
| 2026.08.19 | ₩41,139 | ₩41,139 | ₩41,058 | ₩41,058 | -0.20% | 200 |
|---|
| 2026.08.18 | ₩39,624 | ₩39,758 | ₩39,624 | ₩39,691 | +0.17% | 700 |
|---|
| 2026.08.17 | ₩39,154 | ₩39,208 | ₩39,060 | ₩39,060 | -0.24% | 900 |
|---|
| 2026.08.14 | ₩39,114 | ₩39,114 | ₩39,114 | ₩39,114 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,570 | ₩39,570 | ₩39,369 | ₩39,382 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩39,369 | ₩39,369 | ₩39,369 | ₩39,369 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩39,302 | ₩39,302 | ₩39,235 | ₩39,235 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩39,087 | ₩39,355 | ₩39,087 | ₩39,355 | +0.69% | 1.2천 |
|---|
| 2026.08.07 | ₩38,484 | ₩38,712 | ₩38,484 | ₩38,712 | +0.59% | 1.7천 |
|---|
| 2026.08.06 | ₩38,564 | ₩38,564 | ₩38,175 | ₩38,430 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩38,269 | ₩38,403 | ₩38,256 | ₩38,403 | +0.35% | 1천 |
|---|
| 2026.08.04 | ₩37,880 | ₩37,907 | ₩37,880 | ₩37,907 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩38,015 | ₩38,015 | ₩37,947 | ₩37,947 | -0.18% | 400 |
|---|
| 2026.07.31 | ₩37,760 | ₩38,041 | ₩37,760 | ₩38,041 | +0.75% | 2.4천 |
|---|
| 2026.07.30 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩39,047 | ₩39,060 | ₩38,900 | ₩38,900 | -0.38% | 3.1천 |
|---|
| 2026.07.28 | ₩39,020 | ₩39,127 | ₩39,020 | ₩39,127 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩38,323 | ₩38,323 | ₩38,216 | ₩38,216 | -0.28% | 1.2천 |
|---|
| 2026.07.24 | ₩38,122 | ₩38,122 | ₩38,001 | ₩38,001 | -0.32% | 100 |
|---|
| 2026.07.23 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,465 | ₩37,465 | ₩37,290 | ₩37,290 | -0.47% | 500 |
|---|
| 2026.07.21 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,256 | ₩38,256 | ₩37,679 | ₩37,679 | -1.51% | 300 |
|---|
| 2026.07.16 | ₩37,425 | ₩37,988 | ₩37,425 | ₩37,840 | +1.11% | 2.5천 |
|---|
| 2026.07.15 | ₩37,116 | ₩37,116 | ₩37,009 | ₩37,009 | -0.29% | 300 |
|---|
| 2026.07.14 | ₩37,143 | ₩37,170 | ₩36,969 | ₩37,036 | -0.29% | 3천 |
|---|
| 2026.07.13 | ₩37,760 | ₩37,760 | ₩37,679 | ₩37,746 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,693 | ₩37,693 | ₩37,518 | ₩37,626 | -0.18% | 1.3천 |
|---|
| 2026.07.09 | ₩37,840 | ₩37,894 | ₩37,840 | ₩37,894 | +0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩38,001 | ₩38,001 | ₩37,934 | ₩37,974 | -0.07% | 600 |
|---|
| 2026.07.07 | ₩38,524 | ₩38,564 | ₩38,363 | ₩38,484 | -0.10% | 5.1천 |
|---|
| 2026.07.06 | ₩37,733 | ₩37,907 | ₩37,733 | ₩37,907 | +0.46% | 100 |
|---|
| 2026.07.02 | ₩37,840 | ₩38,162 | ₩37,840 | ₩38,162 | +0.85% | 400 |
|---|
| 2026.07.01 | ₩37,317 | ₩37,331 | ₩37,290 | ₩37,290 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,357 | ₩37,438 | ₩37,223 | ₩37,223 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩37,679 | ₩37,760 | ₩37,585 | ₩37,693 | +0.04% | 600 |
|---|
| 2026.06.26 | ₩37,384 | ₩37,652 | ₩37,384 | ₩37,652 | +0.72% | 200 |
|---|
| 2026.06.25 | ₩36,553 | ₩36,553 | ₩36,526 | ₩36,526 | -0.07% | 500 |
|---|
| 2026.06.24 | ₩36,191 | ₩36,191 | ₩35,990 | ₩35,990 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩35,614 | ₩35,748 | ₩35,534 | ₩35,748 | +0.38% | 900 |
|---|
| 2026.06.22 | ₩35,333 | ₩35,333 | ₩35,252 | ₩35,252 | -0.23% | 500 |
|---|
| 2026.06.18 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,869 | ₩35,869 | ₩35,547 | ₩35,748 | -0.34% | 7.8천 |
|---|
| 2026.06.15 | ₩35,869 | ₩35,882 | ₩35,869 | ₩35,882 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩35,882 | ₩36,017 | ₩35,882 | ₩36,017 | +0.37% | 1.5천 |
|---|
| 2026.06.10 | ₩36,164 | ₩36,164 | ₩35,775 | ₩35,775 | -1.08% | 4.7천 |
|---|
| 2026.06.09 | ₩35,815 | ₩36,110 | ₩35,815 | ₩36,110 | +0.82% | 500 |
|---|
| 2026.06.08 | ₩35,936 | ₩35,936 | ₩35,695 | ₩35,695 | -0.67% | 1.6천 |
|---|
| 2026.06.05 | ₩35,976 | ₩36,151 | ₩35,802 | ₩35,802 | -0.48% | 2.5천 |
|---|
| 2026.06.04 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,206 | ₩34,206 | ₩34,193 | ₩34,193 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,225 | ₩35,266 | ₩35,225 | ₩35,266 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩34,944 | ₩34,944 | ₩34,770 | ₩34,810 | -0.38% | 800 |
|---|
| 2026.05.26 | ₩35,145 | ₩35,145 | ₩34,729 | ₩34,729 | -1.18% | 200 |
|---|
| 2026.05.22 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,461 | ₩34,635 | ₩34,461 | ₩34,635 | +0.51% | 300 |
|---|
| 2026.05.20 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,871 | ₩34,072 | ₩33,871 | ₩34,072 | +0.59% | 200 |
|---|
| 2026.05.15 | ₩34,032 | ₩34,045 | ₩33,925 | ₩33,925 | -0.32% | 700 |
|---|
| 2026.05.14 | ₩34,340 | ₩34,340 | ₩34,287 | ₩34,287 | -0.16% | 200 |
|---|
| 2026.05.13 | ₩34,166 | ₩34,300 | ₩34,166 | ₩34,300 | +0.39% | 1천 |
|---|
| 2026.05.12 | ₩33,925 | ₩34,126 | ₩33,925 | ₩34,126 | +0.59% | 300 |
|---|
| 2026.05.11 | ₩33,750 | ₩33,750 | ₩33,375 | ₩33,442 | -0.91% | 300 |
|---|
| 2026.05.08 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,549 | -0.32% | 800 |
|---|
| 2026.05.07 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,952 | ₩33,978 | ₩33,952 | ₩33,978 | +0.08% | 300 |
|---|
| 2026.05.04 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,126 | ₩34,206 | ₩34,126 | ₩34,139 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,228 | ₩33,388 | ₩33,228 | ₩33,388 | +0.48% | 400 |
|---|
| 2026.04.28 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,193 | ₩34,233 | ₩34,193 | ₩34,206 | +0.04% | 200 |
|---|
| 2026.04.22 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,448 | ₩34,448 | ₩34,126 | ₩34,126 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩34,662 | ₩34,689 | ₩34,461 | ₩34,461 | -0.58% | 500 |
|---|
| 2026.04.17 | ₩34,488 | ₩34,850 | ₩34,488 | ₩34,770 | +0.82% | 500 |
|---|
| 2026.04.16 | ₩34,488 | ₩34,488 | ₩34,273 | ₩34,273 | -0.62% | 300 |
|---|
| 2026.04.15 | ₩34,783 | ₩34,810 | ₩34,421 | ₩34,595 | -0.54% | 3.8천 |
|---|
| 2026.04.14 | ₩34,930 | ₩34,944 | ₩34,930 | ₩34,944 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,582 | ₩34,582 | ₩34,448 | ₩34,448 | -0.39% | 1.2천 |
|---|
| 2026.04.09 | ₩34,743 | ₩35,105 | ₩34,743 | ₩34,917 | +0.50% | 400 |
|---|
| 2026.04.08 | ₩34,649 | ₩34,971 | ₩34,649 | ₩34,971 | +0.93% | 1.1천 |
|---|
| 2026.04.07 | ₩34,180 | ₩34,233 | ₩34,180 | ₩34,233 | +0.16% | 1.5천 |
|---|
| 2026.04.06 | ₩34,139 | ₩34,180 | ₩34,139 | ₩34,180 | +0.12% | 200 |
|---|
| 2026.04.02 | ₩34,394 | ₩34,515 | ₩34,220 | ₩34,314 | -0.23% | 3.2천 |
|---|