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 | ₩39,424 | ₩39,758 | ₩39,424 | ₩39,758 | +0.85% | 300 |
| 2026.10.08 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 100 |
| 2026.10.07 | ₩39,331 | ₩39,331 | ₩39,304 | ₩39,304 | -0.07% | 300 |
| 2026.10.06 | ₩38,983 | ₩39,024 | ₩38,917 | ₩38,917 | -0.17% | 800 |
| 2026.10.05 | ₩38,650 | ₩38,970 | ₩38,623 | ₩38,970 | +0.83% | 400 |
| 2026.10.02 | ₩38,690 | ₩38,716 | ₩38,610 | ₩38,716 | +0.07% | 1.2천 |
| 2026.10.01 | ₩39,077 | ₩39,077 | ₩38,716 | ₩38,716 | -0.92% | 600 |
| 2026.09.30 | ₩39,771 | ₩39,771 | ₩39,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,464 |
| -0.77% |
| 1.4천 |
| 2026.09.29 | ₩40,038 | ₩40,052 | ₩39,811 | ₩39,918 | -0.30% | 700 |
|---|
| 2026.09.28 | ₩39,798 | ₩40,011 | ₩39,798 | ₩40,011 | +0.54% | 100 |
|---|
| 2026.09.25 | ₩39,451 | ₩39,905 | ₩39,451 | ₩39,905 | +1.15% | 200 |
|---|
| 2026.09.24 | ₩40,052 | ₩40,052 | ₩39,678 | ₩39,718 | -0.83% | 900 |
|---|
| 2026.09.23 | ₩39,624 | ₩39,624 | ₩39,397 | ₩39,451 | -0.44% | 500 |
|---|
| 2026.09.22 | ₩39,838 | ₩39,838 | ₩39,718 | ₩39,718 | -0.30% | 1.3천 |
|---|
| 2026.09.21 | ₩39,371 | ₩39,517 | ₩39,371 | ₩39,517 | +0.37% | 1.2천 |
|---|
| 2026.09.18 | ₩39,170 | ₩39,197 | ₩39,170 | ₩39,197 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩39,197 | ₩39,317 | ₩39,197 | ₩39,317 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩39,037 | ₩39,064 | ₩39,024 | ₩39,064 | +0.07% | 400 |
|---|
| 2026.09.15 | ₩39,104 | ₩39,104 | ₩38,877 | ₩39,010 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩38,877 | ₩39,064 | ₩38,877 | ₩39,064 | +0.48% | 3천 |
|---|
| 2026.09.11 | ₩38,449 | ₩38,543 | ₩38,449 | ₩38,543 | +0.24% | 300 |
|---|
| 2026.09.10 | ₩38,556 | ₩38,596 | ₩38,556 | ₩38,596 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩38,863 | ₩38,863 | ₩38,783 | ₩38,783 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩39,024 | ₩39,184 | ₩38,903 | ₩38,903 | -0.31% | 1.3천 |
|---|
| 2026.09.04 | ₩40,052 | ₩40,052 | ₩39,905 | ₩39,905 | -0.37% | 500 |
|---|
| 2026.09.03 | ₩40,479 | ₩40,479 | ₩40,025 | ₩40,345 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩40,172 | ₩40,305 | ₩40,172 | ₩40,278 | +0.27% | 600 |
|---|
| 2026.09.01 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,704 | ₩39,744 | ₩39,678 | ₩39,744 | +0.10% | 500 |
|---|
| 2026.08.28 | ₩39,851 | ₩39,851 | ₩39,851 | ₩39,851 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,158 | ₩40,158 | ₩39,958 | ₩39,958 | -0.50% | 200 |
|---|
| 2026.08.26 | ₩40,492 | ₩40,492 | ₩40,425 | ₩40,425 | -0.16% | 1천 |
|---|
| 2026.08.25 | ₩40,679 | ₩40,933 | ₩40,532 | ₩40,799 | +0.30% | 1.1천 |
|---|
| 2026.08.24 | ₩40,666 | ₩40,692 | ₩40,666 | ₩40,692 | +0.07% | 500 |
|---|
| 2026.08.21 | ₩40,826 | ₩40,826 | ₩40,626 | ₩40,666 | -0.39% | 2.5천 |
|---|
| 2026.08.20 | ₩40,572 | ₩40,679 | ₩40,145 | ₩40,145 | -1.05% | 900 |
|---|
| 2026.08.19 | ₩40,959 | ₩40,959 | ₩40,879 | ₩40,879 | -0.20% | 200 |
|---|
| 2026.08.18 | ₩39,451 | ₩39,584 | ₩39,451 | ₩39,517 | +0.17% | 700 |
|---|
| 2026.08.17 | ₩38,983 | ₩39,037 | ₩38,890 | ₩38,890 | -0.24% | 900 |
|---|
| 2026.08.14 | ₩38,943 | ₩38,943 | ₩38,943 | ₩38,943 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,397 | ₩39,397 | ₩39,197 | ₩39,210 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩39,197 | ₩39,197 | ₩39,197 | ₩39,197 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩39,130 | ₩39,130 | ₩39,064 | ₩39,064 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩38,917 | ₩39,184 | ₩38,917 | ₩39,184 | +0.69% | 1.2천 |
|---|
| 2026.08.07 | ₩38,316 | ₩38,543 | ₩38,316 | ₩38,543 | +0.59% | 1.7천 |
|---|
| 2026.08.06 | ₩38,396 | ₩38,396 | ₩38,009 | ₩38,263 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩38,102 | ₩38,236 | ₩38,089 | ₩38,236 | +0.35% | 1천 |
|---|
| 2026.08.04 | ₩37,715 | ₩37,742 | ₩37,715 | ₩37,742 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩37,849 | ₩37,849 | ₩37,782 | ₩37,782 | -0.18% | 400 |
|---|
| 2026.07.31 | ₩37,595 | ₩37,875 | ₩37,595 | ₩37,875 | +0.75% | 2.4천 |
|---|
| 2026.07.30 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩38,877 | ₩38,890 | ₩38,730 | ₩38,730 | -0.38% | 3.1천 |
|---|
| 2026.07.28 | ₩38,850 | ₩38,957 | ₩38,850 | ₩38,957 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩38,156 | ₩38,156 | ₩38,049 | ₩38,049 | -0.28% | 1.2천 |
|---|
| 2026.07.24 | ₩37,955 | ₩37,955 | ₩37,835 | ₩37,835 | -0.32% | 100 |
|---|
| 2026.07.23 | ₩37,582 | ₩37,582 | ₩37,582 | ₩37,582 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,301 | ₩37,301 | ₩37,128 | ₩37,128 | -0.47% | 500 |
|---|
| 2026.07.21 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,089 | ₩38,089 | ₩37,515 | ₩37,515 | -1.51% | 300 |
|---|
| 2026.07.16 | ₩37,261 | ₩37,822 | ₩37,261 | ₩37,675 | +1.11% | 2.5천 |
|---|
| 2026.07.15 | ₩36,954 | ₩36,954 | ₩36,847 | ₩36,847 | -0.29% | 300 |
|---|
| 2026.07.14 | ₩36,981 | ₩37,008 | ₩36,807 | ₩36,874 | -0.29% | 3천 |
|---|
| 2026.07.13 | ₩37,595 | ₩37,595 | ₩37,515 | ₩37,582 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,528 | ₩37,528 | ₩37,355 | ₩37,462 | -0.18% | 1.3천 |
|---|
| 2026.07.09 | ₩37,675 | ₩37,729 | ₩37,675 | ₩37,729 | +0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩37,835 | ₩37,835 | ₩37,769 | ₩37,809 | -0.07% | 600 |
|---|
| 2026.07.07 | ₩38,356 | ₩38,396 | ₩38,196 | ₩38,316 | -0.10% | 5.1천 |
|---|
| 2026.07.06 | ₩37,568 | ₩37,742 | ₩37,568 | ₩37,742 | +0.46% | 100 |
|---|
| 2026.07.02 | ₩37,675 | ₩37,996 | ₩37,675 | ₩37,996 | +0.85% | 400 |
|---|
| 2026.07.01 | ₩37,154 | ₩37,168 | ₩37,128 | ₩37,128 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,194 | ₩37,275 | ₩37,061 | ₩37,061 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩37,515 | ₩37,595 | ₩37,421 | ₩37,528 | +0.04% | 600 |
|---|
| 2026.06.26 | ₩37,221 | ₩37,488 | ₩37,221 | ₩37,488 | +0.72% | 200 |
|---|
| 2026.06.25 | ₩36,393 | ₩36,393 | ₩36,367 | ₩36,367 | -0.07% | 500 |
|---|
| 2026.06.24 | ₩36,033 | ₩36,033 | ₩35,833 | ₩35,833 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩35,459 | ₩35,592 | ₩35,379 | ₩35,592 | +0.38% | 900 |
|---|
| 2026.06.22 | ₩35,179 | ₩35,179 | ₩35,098 | ₩35,098 | -0.23% | 500 |
|---|
| 2026.06.18 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,713 | ₩35,713 | ₩35,392 | ₩35,592 | -0.34% | 7.8천 |
|---|
| 2026.06.15 | ₩35,713 | ₩35,726 | ₩35,713 | ₩35,726 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩35,726 | ₩35,859 | ₩35,726 | ₩35,859 | +0.37% | 1.5천 |
|---|
| 2026.06.10 | ₩36,006 | ₩36,006 | ₩35,619 | ₩35,619 | -1.08% | 4.7천 |
|---|
| 2026.06.09 | ₩35,659 | ₩35,953 | ₩35,659 | ₩35,953 | +0.82% | 500 |
|---|
| 2026.06.08 | ₩35,779 | ₩35,779 | ₩35,539 | ₩35,539 | -0.67% | 1.6천 |
|---|
| 2026.06.05 | ₩35,819 | ₩35,993 | ₩35,646 | ₩35,646 | -0.48% | 2.5천 |
|---|
| 2026.06.04 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,057 | ₩34,057 | ₩34,044 | ₩34,044 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,072 | ₩35,112 | ₩35,072 | ₩35,112 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩34,791 | ₩34,791 | ₩34,618 | ₩34,658 | -0.38% | 800 |
|---|
| 2026.05.26 | ₩34,992 | ₩34,992 | ₩34,578 | ₩34,578 | -1.18% | 200 |
|---|
| 2026.05.22 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,311 | ₩34,484 | ₩34,311 | ₩34,484 | +0.51% | 300 |
|---|
| 2026.05.20 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,723 | ₩33,924 | ₩33,723 | ₩33,924 | +0.59% | 200 |
|---|
| 2026.05.15 | ₩33,884 | ₩33,897 | ₩33,777 | ₩33,777 | -0.32% | 700 |
|---|
| 2026.05.14 | ₩34,191 | ₩34,191 | ₩34,137 | ₩34,137 | -0.16% | 200 |
|---|
| 2026.05.13 | ₩34,017 | ₩34,151 | ₩34,017 | ₩34,151 | +0.39% | 1천 |
|---|
| 2026.05.12 | ₩33,777 | ₩33,977 | ₩33,777 | ₩33,977 | +0.59% | 300 |
|---|
| 2026.05.11 | ₩33,603 | ₩33,603 | ₩33,229 | ₩33,296 | -0.91% | 300 |
|---|
| 2026.05.08 | ₩33,510 | ₩33,510 | ₩33,403 | ₩33,403 | -0.32% | 800 |
|---|
| 2026.05.07 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,803 | ₩33,830 | ₩33,803 | ₩33,830 | +0.08% | 300 |
|---|
| 2026.05.04 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,977 | ₩34,057 | ₩33,977 | ₩33,990 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,083 | ₩33,243 | ₩33,083 | ₩33,243 | +0.48% | 400 |
|---|
| 2026.04.28 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,044 | ₩34,084 | ₩34,044 | ₩34,057 | +0.04% | 200 |
|---|
| 2026.04.22 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,297 | ₩34,297 | ₩33,977 | ₩33,977 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩34,511 | ₩34,538 | ₩34,311 | ₩34,311 | -0.58% | 500 |
|---|
| 2026.04.17 | ₩34,337 | ₩34,698 | ₩34,337 | ₩34,618 | +0.82% | 500 |
|---|
| 2026.04.16 | ₩34,337 | ₩34,337 | ₩34,124 | ₩34,124 | -0.62% | 300 |
|---|
| 2026.04.15 | ₩34,631 | ₩34,658 | ₩34,271 | ₩34,444 | -0.54% | 3.8천 |
|---|
| 2026.04.14 | ₩34,778 | ₩34,791 | ₩34,778 | ₩34,791 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,431 | ₩34,431 | ₩34,297 | ₩34,297 | -0.39% | 1.2천 |
|---|
| 2026.04.09 | ₩34,591 | ₩34,952 | ₩34,591 | ₩34,765 | +0.50% | 400 |
|---|
| 2026.04.08 | ₩34,498 | ₩34,818 | ₩34,498 | ₩34,818 | +0.93% | 1.1천 |
|---|
| 2026.04.07 | ₩34,030 | ₩34,084 | ₩34,030 | ₩34,084 | +0.16% | 1.5천 |
|---|
| 2026.04.06 | ₩33,990 | ₩34,030 | ₩33,990 | ₩34,030 | +0.12% | 200 |
|---|
| 2026.04.02 | ₩34,244 | ₩34,364 | ₩34,070 | ₩34,164 | -0.23% | 3.2천 |
|---|