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 | ₩39,407 | ₩39,741 | ₩39,407 | ₩39,741 | +0.85% | 300 |
| 2026.10.08 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
| 2026.10.07 | ₩39,314 | ₩39,314 | ₩39,287 | ₩39,287 | -0.07% | 300 |
| 2026.10.06 | ₩38,967 | ₩39,007 | ₩38,900 | ₩38,900 | -0.17% | 800 |
| 2026.10.05 | ₩38,633 | ₩38,953 | ₩38,607 | ₩38,953 | +0.83% | 400 |
| 2026.10.02 | ₩38,673 | ₩38,700 | ₩38,593 | ₩38,700 | +0.07% | 1.2천 |
| 2026.10.01 | ₩39,060 | ₩39,060 | ₩38,700 | ₩38,700 | -0.92% | 600 |
| 2026.09.30 | ₩39,754 | ₩39,754 | ₩39,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,447 |
| -0.77% |
| 1.4천 |
| 2026.09.29 | ₩40,021 | ₩40,034 | ₩39,794 | ₩39,901 | -0.30% | 700 |
|---|
| 2026.09.28 | ₩39,781 | ₩39,994 | ₩39,781 | ₩39,994 | +0.54% | 100 |
|---|
| 2026.09.25 | ₩39,434 | ₩39,888 | ₩39,434 | ₩39,888 | +1.15% | 200 |
|---|
| 2026.09.24 | ₩40,034 | ₩40,034 | ₩39,661 | ₩39,701 | -0.83% | 900 |
|---|
| 2026.09.23 | ₩39,607 | ₩39,607 | ₩39,381 | ₩39,434 | -0.44% | 500 |
|---|
| 2026.09.22 | ₩39,821 | ₩39,821 | ₩39,701 | ₩39,701 | -0.30% | 1.3천 |
|---|
| 2026.09.21 | ₩39,354 | ₩39,501 | ₩39,354 | ₩39,501 | +0.37% | 1.2천 |
|---|
| 2026.09.18 | ₩39,154 | ₩39,180 | ₩39,154 | ₩39,180 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩39,180 | ₩39,300 | ₩39,180 | ₩39,300 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩39,020 | ₩39,047 | ₩39,007 | ₩39,047 | +0.07% | 400 |
|---|
| 2026.09.15 | ₩39,087 | ₩39,087 | ₩38,860 | ₩38,994 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩38,860 | ₩39,047 | ₩38,860 | ₩39,047 | +0.48% | 3천 |
|---|
| 2026.09.11 | ₩38,433 | ₩38,526 | ₩38,433 | ₩38,526 | +0.24% | 300 |
|---|
| 2026.09.10 | ₩38,540 | ₩38,580 | ₩38,540 | ₩38,580 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩38,847 | ₩38,847 | ₩38,767 | ₩38,767 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩39,007 | ₩39,167 | ₩38,887 | ₩38,887 | -0.31% | 1.3천 |
|---|
| 2026.09.04 | ₩40,034 | ₩40,034 | ₩39,888 | ₩39,888 | -0.37% | 500 |
|---|
| 2026.09.03 | ₩40,461 | ₩40,461 | ₩40,008 | ₩40,328 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩40,155 | ₩40,288 | ₩40,155 | ₩40,261 | +0.27% | 600 |
|---|
| 2026.09.01 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,687 | ₩39,727 | ₩39,661 | ₩39,727 | +0.10% | 500 |
|---|
| 2026.08.28 | ₩39,834 | ₩39,834 | ₩39,834 | ₩39,834 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,141 | ₩40,141 | ₩39,941 | ₩39,941 | -0.50% | 200 |
|---|
| 2026.08.26 | ₩40,475 | ₩40,475 | ₩40,408 | ₩40,408 | -0.16% | 1천 |
|---|
| 2026.08.25 | ₩40,662 | ₩40,915 | ₩40,515 | ₩40,782 | +0.30% | 1.1천 |
|---|
| 2026.08.24 | ₩40,648 | ₩40,675 | ₩40,648 | ₩40,675 | +0.07% | 500 |
|---|
| 2026.08.21 | ₩40,808 | ₩40,808 | ₩40,608 | ₩40,648 | -0.39% | 2.5천 |
|---|
| 2026.08.20 | ₩40,555 | ₩40,662 | ₩40,128 | ₩40,128 | -1.05% | 900 |
|---|
| 2026.08.19 | ₩40,942 | ₩40,942 | ₩40,862 | ₩40,862 | -0.20% | 200 |
|---|
| 2026.08.18 | ₩39,434 | ₩39,567 | ₩39,434 | ₩39,501 | +0.17% | 700 |
|---|
| 2026.08.17 | ₩38,967 | ₩39,020 | ₩38,873 | ₩38,873 | -0.24% | 900 |
|---|
| 2026.08.14 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,381 | ₩39,381 | ₩39,180 | ₩39,194 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩39,180 | ₩39,180 | ₩39,180 | ₩39,180 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩39,114 | ₩39,114 | ₩39,047 | ₩39,047 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩38,900 | ₩39,167 | ₩38,900 | ₩39,167 | +0.69% | 1.2천 |
|---|
| 2026.08.07 | ₩38,300 | ₩38,526 | ₩38,300 | ₩38,526 | +0.59% | 1.7천 |
|---|
| 2026.08.06 | ₩38,380 | ₩38,380 | ₩37,993 | ₩38,246 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩38,086 | ₩38,220 | ₩38,073 | ₩38,220 | +0.35% | 1천 |
|---|
| 2026.08.04 | ₩37,699 | ₩37,726 | ₩37,699 | ₩37,726 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩37,833 | ₩37,833 | ₩37,766 | ₩37,766 | -0.18% | 400 |
|---|
| 2026.07.31 | ₩37,579 | ₩37,859 | ₩37,579 | ₩37,859 | +0.75% | 2.4천 |
|---|
| 2026.07.30 | ₩38,059 | ₩38,059 | ₩38,059 | ₩38,059 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩38,860 | ₩38,873 | ₩38,713 | ₩38,713 | -0.38% | 3.1천 |
|---|
| 2026.07.28 | ₩38,833 | ₩38,940 | ₩38,833 | ₩38,940 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩38,139 | ₩38,139 | ₩38,033 | ₩38,033 | -0.28% | 1.2천 |
|---|
| 2026.07.24 | ₩37,939 | ₩37,939 | ₩37,819 | ₩37,819 | -0.32% | 100 |
|---|
| 2026.07.23 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,285 | ₩37,285 | ₩37,112 | ₩37,112 | -0.47% | 500 |
|---|
| 2026.07.21 | ₩37,272 | ₩37,272 | ₩37,272 | ₩37,272 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,073 | ₩38,073 | ₩37,499 | ₩37,499 | -1.51% | 300 |
|---|
| 2026.07.16 | ₩37,245 | ₩37,806 | ₩37,245 | ₩37,659 | +1.11% | 2.5천 |
|---|
| 2026.07.15 | ₩36,938 | ₩36,938 | ₩36,832 | ₩36,832 | -0.29% | 300 |
|---|
| 2026.07.14 | ₩36,965 | ₩36,992 | ₩36,792 | ₩36,858 | -0.29% | 3천 |
|---|
| 2026.07.13 | ₩37,579 | ₩37,579 | ₩37,499 | ₩37,566 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,512 | ₩37,512 | ₩37,339 | ₩37,446 | -0.18% | 1.3천 |
|---|
| 2026.07.09 | ₩37,659 | ₩37,712 | ₩37,659 | ₩37,712 | +0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩37,819 | ₩37,819 | ₩37,752 | ₩37,792 | -0.07% | 600 |
|---|
| 2026.07.07 | ₩38,340 | ₩38,380 | ₩38,179 | ₩38,300 | -0.10% | 5.1천 |
|---|
| 2026.07.06 | ₩37,552 | ₩37,726 | ₩37,552 | ₩37,726 | +0.46% | 100 |
|---|
| 2026.07.02 | ₩37,659 | ₩37,979 | ₩37,659 | ₩37,979 | +0.85% | 400 |
|---|
| 2026.07.01 | ₩37,139 | ₩37,152 | ₩37,112 | ₩37,112 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,179 | ₩37,259 | ₩37,045 | ₩37,045 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩37,499 | ₩37,579 | ₩37,405 | ₩37,512 | +0.04% | 600 |
|---|
| 2026.06.26 | ₩37,205 | ₩37,472 | ₩37,205 | ₩37,472 | +0.72% | 200 |
|---|
| 2026.06.25 | ₩36,378 | ₩36,378 | ₩36,351 | ₩36,351 | -0.07% | 500 |
|---|
| 2026.06.24 | ₩36,018 | ₩36,018 | ₩35,817 | ₩35,817 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩35,444 | ₩35,577 | ₩35,364 | ₩35,577 | +0.38% | 900 |
|---|
| 2026.06.22 | ₩35,164 | ₩35,164 | ₩35,083 | ₩35,083 | -0.23% | 500 |
|---|
| 2026.06.18 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,697 | ₩35,697 | ₩35,377 | ₩35,577 | -0.34% | 7.8천 |
|---|
| 2026.06.15 | ₩35,697 | ₩35,711 | ₩35,697 | ₩35,711 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩35,711 | ₩35,844 | ₩35,711 | ₩35,844 | +0.37% | 1.5천 |
|---|
| 2026.06.10 | ₩35,991 | ₩35,991 | ₩35,604 | ₩35,604 | -1.08% | 4.7천 |
|---|
| 2026.06.09 | ₩35,644 | ₩35,938 | ₩35,644 | ₩35,938 | +0.82% | 500 |
|---|
| 2026.06.08 | ₩35,764 | ₩35,764 | ₩35,524 | ₩35,524 | -0.67% | 1.6천 |
|---|
| 2026.06.05 | ₩35,804 | ₩35,978 | ₩35,631 | ₩35,631 | -0.48% | 2.5천 |
|---|
| 2026.06.04 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,043 | ₩34,043 | ₩34,029 | ₩34,029 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,777 | ₩34,777 | ₩34,777 | ₩34,777 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,057 | ₩35,097 | ₩35,057 | ₩35,097 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩34,777 | ₩34,777 | ₩34,603 | ₩34,643 | -0.38% | 800 |
|---|
| 2026.05.26 | ₩34,977 | ₩34,977 | ₩34,563 | ₩34,563 | -1.18% | 200 |
|---|
| 2026.05.22 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,296 | ₩34,470 | ₩34,296 | ₩34,470 | +0.51% | 300 |
|---|
| 2026.05.20 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,709 | ₩33,909 | ₩33,709 | ₩33,909 | +0.59% | 200 |
|---|
| 2026.05.15 | ₩33,869 | ₩33,882 | ₩33,762 | ₩33,762 | -0.32% | 700 |
|---|
| 2026.05.14 | ₩34,176 | ₩34,176 | ₩34,123 | ₩34,123 | -0.16% | 200 |
|---|
| 2026.05.13 | ₩34,003 | ₩34,136 | ₩34,003 | ₩34,136 | +0.39% | 1천 |
|---|
| 2026.05.12 | ₩33,762 | ₩33,963 | ₩33,762 | ₩33,963 | +0.59% | 300 |
|---|
| 2026.05.11 | ₩33,589 | ₩33,589 | ₩33,215 | ₩33,282 | -0.91% | 300 |
|---|
| 2026.05.08 | ₩33,495 | ₩33,495 | ₩33,389 | ₩33,389 | -0.32% | 800 |
|---|
| 2026.05.07 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,789 | ₩33,816 | ₩33,789 | ₩33,816 | +0.08% | 300 |
|---|
| 2026.05.04 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,963 | ₩34,043 | ₩33,963 | ₩33,976 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,068 | ₩33,229 | ₩33,068 | ₩33,229 | +0.48% | 400 |
|---|
| 2026.04.28 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,029 | ₩34,069 | ₩34,029 | ₩34,043 | +0.04% | 200 |
|---|
| 2026.04.22 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,283 | ₩34,283 | ₩33,963 | ₩33,963 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩34,496 | ₩34,523 | ₩34,296 | ₩34,296 | -0.58% | 500 |
|---|
| 2026.04.17 | ₩34,323 | ₩34,683 | ₩34,323 | ₩34,603 | +0.82% | 500 |
|---|
| 2026.04.16 | ₩34,323 | ₩34,323 | ₩34,109 | ₩34,109 | -0.62% | 300 |
|---|
| 2026.04.15 | ₩34,616 | ₩34,643 | ₩34,256 | ₩34,430 | -0.54% | 3.8천 |
|---|
| 2026.04.14 | ₩34,763 | ₩34,777 | ₩34,763 | ₩34,777 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,416 | ₩34,416 | ₩34,283 | ₩34,283 | -0.39% | 1.2천 |
|---|
| 2026.04.09 | ₩34,576 | ₩34,937 | ₩34,576 | ₩34,750 | +0.50% | 400 |
|---|
| 2026.04.08 | ₩34,483 | ₩34,803 | ₩34,483 | ₩34,803 | +0.93% | 1.1천 |
|---|
| 2026.04.07 | ₩34,016 | ₩34,069 | ₩34,016 | ₩34,069 | +0.16% | 1.5천 |
|---|
| 2026.04.06 | ₩33,976 | ₩34,016 | ₩33,976 | ₩34,016 | +0.12% | 200 |
|---|
| 2026.04.02 | ₩34,229 | ₩34,350 | ₩34,056 | ₩34,149 | -0.23% | 3.2천 |
|---|