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 | ₩39,395 | ₩39,728 | ₩39,395 | ₩39,728 | +0.85% | 300 |
| 2026.10.08 | ₩39,128 | ₩39,128 | ₩39,128 | ₩39,128 | 0.00% | 100 |
| 2026.10.07 | ₩39,301 | ₩39,301 | ₩39,275 | ₩39,275 | -0.07% | 300 |
| 2026.10.06 | ₩38,955 | ₩38,995 | ₩38,888 | ₩38,888 | -0.17% | 800 |
| 2026.10.05 | ₩38,621 | ₩38,941 | ₩38,594 | ₩38,941 | +0.83% | 400 |
| 2026.10.02 | ₩38,661 | ₩38,688 | ₩38,581 | ₩38,688 | +0.07% | 1.2천 |
| 2026.10.01 | ₩39,048 | ₩39,048 | ₩38,688 | ₩38,688 | -0.92% | 600 |
| 2026.09.30 | ₩39,742 | ₩39,742 | ₩39,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,435 |
| -0.77% |
| 1.4천 |
| 2026.09.29 | ₩40,008 | ₩40,022 | ₩39,782 | ₩39,888 | -0.30% | 700 |
|---|
| 2026.09.28 | ₩39,768 | ₩39,982 | ₩39,768 | ₩39,982 | +0.54% | 100 |
|---|
| 2026.09.25 | ₩39,421 | ₩39,875 | ₩39,421 | ₩39,875 | +1.15% | 200 |
|---|
| 2026.09.24 | ₩40,022 | ₩40,022 | ₩39,648 | ₩39,688 | -0.83% | 900 |
|---|
| 2026.09.23 | ₩39,595 | ₩39,595 | ₩39,368 | ₩39,421 | -0.44% | 500 |
|---|
| 2026.09.22 | ₩39,808 | ₩39,808 | ₩39,688 | ₩39,688 | -0.30% | 1.3천 |
|---|
| 2026.09.21 | ₩39,341 | ₩39,488 | ₩39,341 | ₩39,488 | +0.37% | 1.2천 |
|---|
| 2026.09.18 | ₩39,141 | ₩39,168 | ₩39,141 | ₩39,168 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩39,168 | ₩39,288 | ₩39,168 | ₩39,288 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩39,008 | ₩39,035 | ₩38,995 | ₩39,035 | +0.07% | 400 |
|---|
| 2026.09.15 | ₩39,075 | ₩39,075 | ₩38,848 | ₩38,981 | -0.24% | 900 |
|---|
| 2026.09.14 | ₩38,848 | ₩39,035 | ₩38,848 | ₩39,035 | +0.48% | 3천 |
|---|
| 2026.09.11 | ₩38,421 | ₩38,514 | ₩38,421 | ₩38,514 | +0.24% | 300 |
|---|
| 2026.09.10 | ₩38,528 | ₩38,568 | ₩38,528 | ₩38,568 | +0.10% | 600 |
|---|
| 2026.09.09 | ₩38,834 | ₩38,834 | ₩38,754 | ₩38,754 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩38,995 | ₩39,155 | ₩38,875 | ₩38,875 | -0.31% | 1.3천 |
|---|
| 2026.09.04 | ₩40,022 | ₩40,022 | ₩39,875 | ₩39,875 | -0.37% | 500 |
|---|
| 2026.09.03 | ₩40,449 | ₩40,449 | ₩39,995 | ₩40,315 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩40,142 | ₩40,275 | ₩40,142 | ₩40,249 | +0.27% | 600 |
|---|
| 2026.09.01 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩39,675 | ₩39,715 | ₩39,648 | ₩39,715 | +0.10% | 500 |
|---|
| 2026.08.28 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩40,129 | ₩40,129 | ₩39,928 | ₩39,928 | -0.50% | 200 |
|---|
| 2026.08.26 | ₩40,462 | ₩40,462 | ₩40,395 | ₩40,395 | -0.16% | 1천 |
|---|
| 2026.08.25 | ₩40,649 | ₩40,902 | ₩40,502 | ₩40,769 | +0.30% | 1.1천 |
|---|
| 2026.08.24 | ₩40,635 | ₩40,662 | ₩40,635 | ₩40,662 | +0.07% | 500 |
|---|
| 2026.08.21 | ₩40,796 | ₩40,796 | ₩40,595 | ₩40,635 | -0.39% | 2.5천 |
|---|
| 2026.08.20 | ₩40,542 | ₩40,649 | ₩40,115 | ₩40,115 | -1.05% | 900 |
|---|
| 2026.08.19 | ₩40,929 | ₩40,929 | ₩40,849 | ₩40,849 | -0.20% | 200 |
|---|
| 2026.08.18 | ₩39,421 | ₩39,555 | ₩39,421 | ₩39,488 | +0.17% | 700 |
|---|
| 2026.08.17 | ₩38,955 | ₩39,008 | ₩38,861 | ₩38,861 | -0.24% | 900 |
|---|
| 2026.08.14 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩39,368 | ₩39,368 | ₩39,168 | ₩39,181 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩39,101 | ₩39,101 | ₩39,035 | ₩39,035 | -0.17% | 400 |
|---|
| 2026.08.10 | ₩38,888 | ₩39,155 | ₩38,888 | ₩39,155 | +0.69% | 1.2천 |
|---|
| 2026.08.07 | ₩38,288 | ₩38,514 | ₩38,288 | ₩38,514 | +0.59% | 1.7천 |
|---|
| 2026.08.06 | ₩38,368 | ₩38,368 | ₩37,981 | ₩38,234 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩38,074 | ₩38,207 | ₩38,061 | ₩38,207 | +0.35% | 1천 |
|---|
| 2026.08.04 | ₩37,687 | ₩37,714 | ₩37,687 | ₩37,714 | +0.07% | 700 |
|---|
| 2026.08.03 | ₩37,821 | ₩37,821 | ₩37,754 | ₩37,754 | -0.18% | 400 |
|---|
| 2026.07.31 | ₩37,567 | ₩37,847 | ₩37,567 | ₩37,847 | +0.75% | 2.4천 |
|---|
| 2026.07.30 | ₩38,047 | ₩38,047 | ₩38,047 | ₩38,047 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩38,848 | ₩38,861 | ₩38,701 | ₩38,701 | -0.38% | 3.1천 |
|---|
| 2026.07.28 | ₩38,821 | ₩38,928 | ₩38,821 | ₩38,928 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩38,127 | ₩38,127 | ₩38,021 | ₩38,021 | -0.28% | 1.2천 |
|---|
| 2026.07.24 | ₩37,927 | ₩37,927 | ₩37,807 | ₩37,807 | -0.32% | 100 |
|---|
| 2026.07.23 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,274 | ₩37,274 | ₩37,100 | ₩37,100 | -0.47% | 500 |
|---|
| 2026.07.21 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,061 | ₩38,061 | ₩37,487 | ₩37,487 | -1.51% | 300 |
|---|
| 2026.07.16 | ₩37,234 | ₩37,794 | ₩37,234 | ₩37,647 | +1.11% | 2.5천 |
|---|
| 2026.07.15 | ₩36,927 | ₩36,927 | ₩36,820 | ₩36,820 | -0.29% | 300 |
|---|
| 2026.07.14 | ₩36,953 | ₩36,980 | ₩36,780 | ₩36,847 | -0.29% | 3천 |
|---|
| 2026.07.13 | ₩37,567 | ₩37,567 | ₩37,487 | ₩37,554 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩37,500 | ₩37,500 | ₩37,327 | ₩37,434 | -0.18% | 1.3천 |
|---|
| 2026.07.09 | ₩37,647 | ₩37,701 | ₩37,647 | ₩37,701 | +0.14% | 1.3천 |
|---|
| 2026.07.08 | ₩37,807 | ₩37,807 | ₩37,741 | ₩37,781 | -0.07% | 600 |
|---|
| 2026.07.07 | ₩38,328 | ₩38,368 | ₩38,167 | ₩38,288 | -0.10% | 5.1천 |
|---|
| 2026.07.06 | ₩37,540 | ₩37,714 | ₩37,540 | ₩37,714 | +0.46% | 100 |
|---|
| 2026.07.02 | ₩37,647 | ₩37,967 | ₩37,647 | ₩37,967 | +0.85% | 400 |
|---|
| 2026.07.01 | ₩37,127 | ₩37,140 | ₩37,100 | ₩37,100 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,167 | ₩37,247 | ₩37,034 | ₩37,034 | -0.36% | 1천 |
|---|
| 2026.06.29 | ₩37,487 | ₩37,567 | ₩37,394 | ₩37,500 | +0.04% | 600 |
|---|
| 2026.06.26 | ₩37,194 | ₩37,460 | ₩37,194 | ₩37,460 | +0.72% | 200 |
|---|
| 2026.06.25 | ₩36,366 | ₩36,366 | ₩36,340 | ₩36,340 | -0.07% | 500 |
|---|
| 2026.06.24 | ₩36,006 | ₩36,006 | ₩35,806 | ₩35,806 | -0.56% | 500 |
|---|
| 2026.06.23 | ₩35,433 | ₩35,566 | ₩35,353 | ₩35,566 | +0.38% | 900 |
|---|
| 2026.06.22 | ₩35,152 | ₩35,152 | ₩35,072 | ₩35,072 | -0.23% | 500 |
|---|
| 2026.06.18 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,686 | ₩35,686 | ₩35,366 | ₩35,566 | -0.34% | 7.8천 |
|---|
| 2026.06.15 | ₩35,686 | ₩35,699 | ₩35,686 | ₩35,699 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩35,699 | ₩35,833 | ₩35,699 | ₩35,833 | +0.37% | 1.5천 |
|---|
| 2026.06.10 | ₩35,980 | ₩35,980 | ₩35,593 | ₩35,593 | -1.08% | 4.7천 |
|---|
| 2026.06.09 | ₩35,633 | ₩35,926 | ₩35,633 | ₩35,926 | +0.82% | 500 |
|---|
| 2026.06.08 | ₩35,753 | ₩35,753 | ₩35,513 | ₩35,513 | -0.67% | 1.6천 |
|---|
| 2026.06.05 | ₩35,793 | ₩35,966 | ₩35,619 | ₩35,619 | -0.48% | 2.5천 |
|---|
| 2026.06.04 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,032 | ₩34,032 | ₩34,019 | ₩34,019 | -0.04% | 400 |
|---|
| 2026.06.01 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,046 | ₩35,086 | ₩35,046 | ₩35,086 | +0.11% | 200 |
|---|
| 2026.05.27 | ₩34,766 | ₩34,766 | ₩34,592 | ₩34,632 | -0.38% | 800 |
|---|
| 2026.05.26 | ₩34,966 | ₩34,966 | ₩34,552 | ₩34,552 | -1.18% | 200 |
|---|
| 2026.05.22 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,285 | ₩34,459 | ₩34,285 | ₩34,459 | +0.51% | 300 |
|---|
| 2026.05.20 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,698 | ₩33,898 | ₩33,698 | ₩33,898 | +0.59% | 200 |
|---|
| 2026.05.15 | ₩33,858 | ₩33,872 | ₩33,752 | ₩33,752 | -0.32% | 700 |
|---|
| 2026.05.14 | ₩34,165 | ₩34,165 | ₩34,112 | ₩34,112 | -0.16% | 200 |
|---|
| 2026.05.13 | ₩33,992 | ₩34,125 | ₩33,992 | ₩34,125 | +0.39% | 1천 |
|---|
| 2026.05.12 | ₩33,752 | ₩33,952 | ₩33,752 | ₩33,952 | +0.59% | 300 |
|---|
| 2026.05.11 | ₩33,578 | ₩33,578 | ₩33,205 | ₩33,271 | -0.91% | 300 |
|---|
| 2026.05.08 | ₩33,485 | ₩33,485 | ₩33,378 | ₩33,378 | -0.32% | 800 |
|---|
| 2026.05.07 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,778 | ₩33,805 | ₩33,778 | ₩33,805 | +0.08% | 300 |
|---|
| 2026.05.04 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,952 | ₩34,032 | ₩33,952 | ₩33,965 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,058 | ₩33,218 | ₩33,058 | ₩33,218 | +0.48% | 400 |
|---|
| 2026.04.28 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,019 | ₩34,059 | ₩34,019 | ₩34,032 | +0.04% | 200 |
|---|
| 2026.04.22 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,272 | ₩34,272 | ₩33,952 | ₩33,952 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩34,485 | ₩34,512 | ₩34,285 | ₩34,285 | -0.58% | 500 |
|---|
| 2026.04.17 | ₩34,312 | ₩34,672 | ₩34,312 | ₩34,592 | +0.82% | 500 |
|---|
| 2026.04.16 | ₩34,312 | ₩34,312 | ₩34,099 | ₩34,099 | -0.62% | 300 |
|---|
| 2026.04.15 | ₩34,606 | ₩34,632 | ₩34,245 | ₩34,419 | -0.54% | 3.8천 |
|---|
| 2026.04.14 | ₩34,752 | ₩34,766 | ₩34,752 | ₩34,766 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,405 | ₩34,405 | ₩34,272 | ₩34,272 | -0.39% | 1.2천 |
|---|
| 2026.04.09 | ₩34,565 | ₩34,926 | ₩34,565 | ₩34,739 | +0.50% | 400 |
|---|
| 2026.04.08 | ₩34,472 | ₩34,792 | ₩34,472 | ₩34,792 | +0.93% | 1.1천 |
|---|
| 2026.04.07 | ₩34,005 | ₩34,059 | ₩34,005 | ₩34,059 | +0.16% | 1.5천 |
|---|
| 2026.04.06 | ₩33,965 | ₩34,005 | ₩33,965 | ₩34,005 | +0.12% | 200 |
|---|
| 2026.04.02 | ₩34,219 | ₩34,339 | ₩34,045 | ₩34,139 | -0.23% | 3.2천 |
|---|