시장 데이터를 불러오는 중
전체 종목
VanEck Industrials TruSector ETF 과거 주가
VanEck Industrials TruSector ETF · TRUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Industrials TruSector ETF · TRUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
| 2026.10.08 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
| 2026.10.07 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
| 2026.10.06 | ₩32,884 | ₩32,911 | ₩32,884 | ₩32,911 | +0.08% | 200 |
| 2026.10.05 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
| 2026.10.02 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
| 2026.10.01 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
| 2026.09.30 | ₩32,174 | ₩32,174 | ₩32,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,174 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,495 | ₩32,495 | ₩32,469 | ₩32,469 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,683 | ₩32,750 | ₩32,670 | ₩32,750 | +0.21% | 1천 |
|---|
| 2026.09.21 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,361 | ₩32,549 | ₩32,361 | ₩32,549 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,469 | ₩32,603 | ₩32,348 | ₩32,348 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,629 | ₩32,589 | ₩32,589 | -0.12% | 500 |
|---|
| 2026.09.11 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,608 | ₩33,608 | ₩33,594 | ₩33,594 | -0.04% | 100 |
|---|
| 2026.09.03 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,447 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,125 | ₩33,072 | ₩33,125 | +0.16% | 300 |
|---|
| 2026.09.01 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,171 | ₩34,224 | ₩34,171 | ₩34,224 | +0.16% | 300 |
|---|
| 2026.08.24 | ₩34,532 | ₩34,532 | ₩34,331 | ₩34,331 | -0.58% | 500 |
|---|
| 2026.08.21 | ₩34,519 | ₩34,586 | ₩34,519 | ₩34,586 | +0.19% | 400 |
|---|
| 2026.08.20 | ₩34,452 | ₩34,492 | ₩34,452 | ₩34,465 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,578 | ₩35,578 | ₩35,229 | ₩35,229 | -0.98% | 600 |
|---|
| 2026.08.17 | ₩35,832 | ₩35,832 | ₩35,752 | ₩35,752 | -0.22% | 900 |
|---|
| 2026.08.14 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,631 | ₩35,631 | ₩35,591 | ₩35,631 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩35,765 | ₩35,765 | ₩35,645 | ₩35,645 | -0.34% | 300 |
|---|
| 2026.08.11 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,591 | ₩35,591 | ₩35,377 | ₩35,377 | -0.60% | 100 |
|---|
| 2026.08.07 | ₩35,564 | ₩35,564 | ₩35,511 | ₩35,511 | -0.15% | 200 |
|---|
| 2026.08.06 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,805 | ₩35,832 | ₩35,752 | ₩35,752 | -0.15% | 500 |
|---|
| 2026.08.04 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩34,291 | ₩34,573 | ₩34,291 | ₩34,506 | +0.63% | 700 |
|---|
| 2026.07.30 | ₩34,117 | ₩34,224 | ₩34,037 | ₩34,224 | +0.31% | 3.8천 |
|---|
| 2026.07.29 | ₩34,063 | ₩34,063 | ₩33,876 | ₩33,876 | -0.55% | 400 |
|---|
| 2026.07.28 | ₩34,841 | ₩35,015 | ₩34,841 | ₩35,015 | +0.50% | 400 |
|---|
| 2026.07.27 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,800 | ₩34,867 | ₩34,800 | ₩34,867 | +0.19% | 400 |
|---|
| 2026.07.22 | ₩34,358 | ₩34,358 | ₩34,305 | ₩34,305 | -0.16% | 300 |
|---|
| 2026.07.21 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,291 | ₩34,385 | ₩34,291 | ₩34,385 | +0.27% | 200 |
|---|
| 2026.07.16 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,626 | ₩34,626 | ₩34,586 | ₩34,586 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,331 | ₩34,331 | ₩34,224 | ₩34,224 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩34,747 | ₩34,894 | ₩34,747 | ₩34,894 | +0.42% | 200 |
|---|
| 2026.06.18 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,519 | ₩34,519 | ₩34,439 | ₩34,439 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩34,305 | ₩34,305 | ₩34,184 | ₩34,184 | -0.35% | 400 |
|---|
| 2026.06.12 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,407 | ₩33,246 | ₩33,246 | -0.44% | 8.4천 |
|---|
| 2026.06.05 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,755 | ₩33,755 | ₩33,353 | ₩33,353 | -1.19% | 1.2천 |
|---|