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 | ₩39,434 | ₩39,768 | ₩39,434 | ₩39,768 | +0.85% | 300 |
| 2026.10.08 | ₩39,167 | ₩39,167 | ₩39,167 | ₩39,167 | 0.00% | 100 |
| 2026.10.07 | ₩39,340 | ₩39,340 | ₩39,314 | ₩39,314 | -0.07% | 300 |
| 2026.10.06 | ₩38,993 | ₩39,033 | ₩38,926 | ₩38,926 | -0.17% | 800 |
| 2026.10.05 | ₩38,659 | ₩38,980 | ₩38,633 | ₩38,980 | +0.83% | 400 |
| 2026.10.02 | ₩38,699 | ₩38,726 | ₩38,619 | ₩38,726 | +0.07% | 1.2천 |
| 2026.10.01 | ₩39,087 | ₩39,087 | ₩38,726 | ₩38,726 | -0.92% | 600 |
| 2026.09.30 | ₩39,781 | ₩39,781 | ₩39,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,474 |
| -0.77% |
| 1.4천 |
| 2026.09.29 | ₩40,048 | ₩40,061 | ₩39,821 | ₩39,928 | -0.30% | 700 |
|---|
| 2026.09.28 | ₩39,808 | ₩40,021 | ₩39,808 | ₩40,021 | +0.54% | 100 |
|---|
| 2026.09.25 | ₩39,460 | ₩39,915 | ₩39,460 | ₩39,915 | +1.15% | 200 |
|---|
| 2026.09.24 | ₩40,061 | ₩40,061 | ₩39,687 | ₩39,728 | -0.83% | 900 |
|---|
| 2026.09.23 | ₩39,634 | ₩39,634 | ₩39,407 | ₩39,460 | -0.44% | 500 |
|---|
| 2026.09.22 | ₩39,848 | ₩39,848 | ₩39,728 | ₩39,728 | -0.30% | 1.3천 |
|---|
| 2026.09.21 | ₩39,380 | ₩39,527 | ₩39,380 | ₩39,527 | +0.37% | 1.2천 |
|---|
| 2026.09.18 | ₩39,180 | ₩39,207 | ₩39,180 | ₩39,207 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩39,207 | ₩39,327 | ₩39,207 | ₩39,327 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩39,047 | ₩39,073 | ₩39,033 | ₩39,073 | +0.07% | 400 |
|---|
| 2026.09.15 | ₩39,113 | ₩39,113 | ₩38,886 | ₩39,020 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩38,886 | ₩39,073 | ₩38,886 | ₩39,073 | +0.48% | 3천 |
|---|
| 2026.09.11 | ₩38,459 | ₩38,552 | ₩38,459 | ₩38,552 | +0.24% | 300 |
|---|
| 2026.09.10 | ₩38,566 | ₩38,606 | ₩38,566 | ₩38,606 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩38,873 | ₩38,873 | ₩38,793 | ₩38,793 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩39,033 | ₩39,193 | ₩38,913 | ₩38,913 | -0.31% | 1.3천 |
|---|
| 2026.09.04 | ₩40,061 | ₩40,061 | ₩39,915 | ₩39,915 | -0.37% | 500 |
|---|
| 2026.09.03 | ₩40,489 | ₩40,489 | ₩40,035 | ₩40,355 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩40,182 | ₩40,315 | ₩40,182 | ₩40,288 | +0.27% | 600 |
|---|
| 2026.09.01 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,714 | ₩39,754 | ₩39,687 | ₩39,754 | +0.10% | 500 |
|---|
| 2026.08.28 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,168 | ₩40,168 | ₩39,968 | ₩39,968 | -0.50% | 200 |
|---|
| 2026.08.26 | ₩40,502 | ₩40,502 | ₩40,435 | ₩40,435 | -0.16% | 1천 |
|---|
| 2026.08.25 | ₩40,689 | ₩40,943 | ₩40,542 | ₩40,809 | +0.30% | 1.1천 |
|---|
| 2026.08.24 | ₩40,676 | ₩40,702 | ₩40,676 | ₩40,702 | +0.07% | 500 |
|---|
| 2026.08.21 | ₩40,836 | ₩40,836 | ₩40,636 | ₩40,676 | -0.39% | 2.5천 |
|---|
| 2026.08.20 | ₩40,582 | ₩40,689 | ₩40,155 | ₩40,155 | -1.05% | 900 |
|---|
| 2026.08.19 | ₩40,969 | ₩40,969 | ₩40,889 | ₩40,889 | -0.20% | 200 |
|---|
| 2026.08.18 | ₩39,460 | ₩39,594 | ₩39,460 | ₩39,527 | +0.17% | 700 |
|---|
| 2026.08.17 | ₩38,993 | ₩39,047 | ₩38,900 | ₩38,900 | -0.24% | 900 |
|---|
| 2026.08.14 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,407 | ₩39,407 | ₩39,207 | ₩39,220 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩39,140 | ₩39,140 | ₩39,073 | ₩39,073 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩38,926 | ₩39,193 | ₩38,926 | ₩39,193 | +0.69% | 1.2천 |
|---|
| 2026.08.07 | ₩38,325 | ₩38,552 | ₩38,325 | ₩38,552 | +0.59% | 1.7천 |
|---|
| 2026.08.06 | ₩38,406 | ₩38,406 | ₩38,018 | ₩38,272 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩38,112 | ₩38,245 | ₩38,098 | ₩38,245 | +0.35% | 1천 |
|---|
| 2026.08.04 | ₩37,724 | ₩37,751 | ₩37,724 | ₩37,751 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩37,858 | ₩37,858 | ₩37,791 | ₩37,791 | -0.18% | 400 |
|---|
| 2026.07.31 | ₩37,604 | ₩37,885 | ₩37,604 | ₩37,885 | +0.75% | 2.4천 |
|---|
| 2026.07.30 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩38,886 | ₩38,900 | ₩38,739 | ₩38,739 | -0.38% | 3.1천 |
|---|
| 2026.07.28 | ₩38,860 | ₩38,966 | ₩38,860 | ₩38,966 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩38,165 | ₩38,165 | ₩38,058 | ₩38,058 | -0.28% | 1.2천 |
|---|
| 2026.07.24 | ₩37,965 | ₩37,965 | ₩37,845 | ₩37,845 | -0.32% | 100 |
|---|
| 2026.07.23 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,311 | ₩37,311 | ₩37,137 | ₩37,137 | -0.47% | 500 |
|---|
| 2026.07.21 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,098 | ₩38,098 | ₩37,524 | ₩37,524 | -1.51% | 300 |
|---|
| 2026.07.16 | ₩37,270 | ₩37,831 | ₩37,270 | ₩37,684 | +1.11% | 2.5천 |
|---|
| 2026.07.15 | ₩36,963 | ₩36,963 | ₩36,856 | ₩36,856 | -0.29% | 300 |
|---|
| 2026.07.14 | ₩36,990 | ₩37,017 | ₩36,816 | ₩36,883 | -0.29% | 3천 |
|---|
| 2026.07.13 | ₩37,604 | ₩37,604 | ₩37,524 | ₩37,591 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,538 | ₩37,538 | ₩37,364 | ₩37,471 | -0.18% | 1.3천 |
|---|
| 2026.07.09 | ₩37,684 | ₩37,738 | ₩37,684 | ₩37,738 | +0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩37,845 | ₩37,845 | ₩37,778 | ₩37,818 | -0.07% | 600 |
|---|
| 2026.07.07 | ₩38,365 | ₩38,406 | ₩38,205 | ₩38,325 | -0.10% | 5.1천 |
|---|
| 2026.07.06 | ₩37,578 | ₩37,751 | ₩37,578 | ₩37,751 | +0.46% | 100 |
|---|
| 2026.07.02 | ₩37,684 | ₩38,005 | ₩37,684 | ₩38,005 | +0.85% | 400 |
|---|
| 2026.07.01 | ₩37,164 | ₩37,177 | ₩37,137 | ₩37,137 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,204 | ₩37,284 | ₩37,070 | ₩37,070 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩37,524 | ₩37,604 | ₩37,431 | ₩37,538 | +0.04% | 600 |
|---|
| 2026.06.26 | ₩37,230 | ₩37,497 | ₩37,230 | ₩37,497 | +0.72% | 200 |
|---|
| 2026.06.25 | ₩36,402 | ₩36,402 | ₩36,376 | ₩36,376 | -0.07% | 500 |
|---|
| 2026.06.24 | ₩36,042 | ₩36,042 | ₩35,842 | ₩35,842 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩35,468 | ₩35,601 | ₩35,388 | ₩35,601 | +0.38% | 900 |
|---|
| 2026.06.22 | ₩35,187 | ₩35,187 | ₩35,107 | ₩35,107 | -0.23% | 500 |
|---|
| 2026.06.18 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,721 | ₩35,721 | ₩35,401 | ₩35,601 | -0.34% | 7.8천 |
|---|
| 2026.06.15 | ₩35,721 | ₩35,735 | ₩35,721 | ₩35,735 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩35,828 | ₩35,828 | ₩35,828 | ₩35,828 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩35,735 | ₩35,868 | ₩35,735 | ₩35,868 | +0.37% | 1.5천 |
|---|
| 2026.06.10 | ₩36,015 | ₩36,015 | ₩35,628 | ₩35,628 | -1.08% | 4.7천 |
|---|
| 2026.06.09 | ₩35,668 | ₩35,962 | ₩35,668 | ₩35,962 | +0.82% | 500 |
|---|
| 2026.06.08 | ₩35,788 | ₩35,788 | ₩35,548 | ₩35,548 | -0.67% | 1.6천 |
|---|
| 2026.06.05 | ₩35,828 | ₩36,002 | ₩35,655 | ₩35,655 | -0.48% | 2.5천 |
|---|
| 2026.06.04 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,066 | ₩34,066 | ₩34,052 | ₩34,052 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,080 | ₩35,120 | ₩35,080 | ₩35,120 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩34,800 | ₩34,800 | ₩34,626 | ₩34,666 | -0.38% | 800 |
|---|
| 2026.05.26 | ₩35,000 | ₩35,000 | ₩34,586 | ₩34,586 | -1.18% | 200 |
|---|
| 2026.05.22 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,319 | ₩34,493 | ₩34,319 | ₩34,493 | +0.51% | 300 |
|---|
| 2026.05.20 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,732 | ₩33,932 | ₩33,732 | ₩33,932 | +0.59% | 200 |
|---|
| 2026.05.15 | ₩33,892 | ₩33,905 | ₩33,785 | ₩33,785 | -0.32% | 700 |
|---|
| 2026.05.14 | ₩34,199 | ₩34,199 | ₩34,146 | ₩34,146 | -0.16% | 200 |
|---|
| 2026.05.13 | ₩34,025 | ₩34,159 | ₩34,025 | ₩34,159 | +0.39% | 1천 |
|---|
| 2026.05.12 | ₩33,785 | ₩33,985 | ₩33,785 | ₩33,985 | +0.59% | 300 |
|---|
| 2026.05.11 | ₩33,612 | ₩33,612 | ₩33,238 | ₩33,304 | -0.91% | 300 |
|---|
| 2026.05.08 | ₩33,518 | ₩33,518 | ₩33,411 | ₩33,411 | -0.32% | 800 |
|---|
| 2026.05.07 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,812 | ₩33,839 | ₩33,812 | ₩33,839 | +0.08% | 300 |
|---|
| 2026.05.04 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,985 | ₩34,066 | ₩33,985 | ₩33,999 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,091 | ₩33,251 | ₩33,091 | ₩33,251 | +0.48% | 400 |
|---|
| 2026.04.28 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,052 | ₩34,092 | ₩34,052 | ₩34,066 | +0.04% | 200 |
|---|
| 2026.04.22 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,306 | ₩34,306 | ₩33,985 | ₩33,985 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩34,520 | ₩34,546 | ₩34,319 | ₩34,319 | -0.58% | 500 |
|---|
| 2026.04.17 | ₩34,346 | ₩34,707 | ₩34,346 | ₩34,626 | +0.82% | 500 |
|---|
| 2026.04.16 | ₩34,346 | ₩34,346 | ₩34,132 | ₩34,132 | -0.62% | 300 |
|---|
| 2026.04.15 | ₩34,640 | ₩34,666 | ₩34,279 | ₩34,453 | -0.54% | 3.8천 |
|---|
| 2026.04.14 | ₩34,787 | ₩34,800 | ₩34,787 | ₩34,800 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,439 | ₩34,439 | ₩34,306 | ₩34,306 | -0.39% | 1.2천 |
|---|
| 2026.04.09 | ₩34,600 | ₩34,960 | ₩34,600 | ₩34,773 | +0.50% | 400 |
|---|
| 2026.04.08 | ₩34,506 | ₩34,827 | ₩34,506 | ₩34,827 | +0.93% | 1.1천 |
|---|
| 2026.04.07 | ₩34,039 | ₩34,092 | ₩34,039 | ₩34,092 | +0.16% | 1.5천 |
|---|
| 2026.04.06 | ₩33,999 | ₩34,039 | ₩33,999 | ₩34,039 | +0.12% | 200 |
|---|
| 2026.04.02 | ₩34,252 | ₩34,373 | ₩34,079 | ₩34,172 | -0.23% | 3.2천 |
|---|