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 | ₩32,332 | ₩32,332 | ₩32,332 | ₩32,332 | 0.00% | 100 |
| 2026.10.08 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 100 |
| 2026.10.07 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
| 2026.10.06 | ₩32,745 | ₩32,772 | ₩32,745 | ₩32,772 | +0.08% | 200 |
| 2026.10.05 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 100 |
| 2026.10.02 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
| 2026.10.01 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
| 2026.09.30 | ₩32,038 | ₩32,038 | ₩32,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,358 | ₩32,358 | ₩32,332 | ₩32,332 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,545 | ₩32,612 | ₩32,532 | ₩32,612 | +0.21% | 1천 |
|---|
| 2026.09.21 | ₩32,545 | ₩32,545 | ₩32,545 | ₩32,545 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,225 | ₩32,412 | ₩32,225 | ₩32,412 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,332 | ₩32,465 | ₩32,211 | ₩32,211 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,492 | ₩32,492 | ₩32,452 | ₩32,452 | -0.12% | 500 |
|---|
| 2026.09.11 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,466 | ₩33,466 | ₩33,452 | ₩33,452 | -0.04% | 100 |
|---|
| 2026.09.03 | ₩33,266 | ₩33,306 | ₩33,266 | ₩33,306 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩32,932 | ₩32,985 | ₩32,932 | ₩32,985 | +0.16% | 300 |
|---|
| 2026.09.01 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,026 | ₩34,080 | ₩34,026 | ₩34,080 | +0.16% | 300 |
|---|
| 2026.08.24 | ₩34,386 | ₩34,386 | ₩34,186 | ₩34,186 | -0.58% | 500 |
|---|
| 2026.08.21 | ₩34,373 | ₩34,440 | ₩34,373 | ₩34,440 | +0.19% | 400 |
|---|
| 2026.08.20 | ₩34,306 | ₩34,346 | ₩34,306 | ₩34,320 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,427 | ₩35,427 | ₩35,080 | ₩35,080 | -0.98% | 600 |
|---|
| 2026.08.17 | ₩35,681 | ₩35,681 | ₩35,601 | ₩35,601 | -0.22% | 900 |
|---|
| 2026.08.14 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,481 | ₩35,481 | ₩35,441 | ₩35,481 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩35,614 | ₩35,614 | ₩35,494 | ₩35,494 | -0.34% | 300 |
|---|
| 2026.08.11 | ₩35,454 | ₩35,454 | ₩35,454 | ₩35,454 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,441 | ₩35,441 | ₩35,227 | ₩35,227 | -0.60% | 100 |
|---|
| 2026.08.07 | ₩35,414 | ₩35,414 | ₩35,361 | ₩35,361 | -0.15% | 200 |
|---|
| 2026.08.06 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,654 | ₩35,681 | ₩35,601 | ₩35,601 | -0.15% | 500 |
|---|
| 2026.08.04 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩34,146 | ₩34,426 | ₩34,146 | ₩34,360 | +0.63% | 700 |
|---|
| 2026.07.30 | ₩33,973 | ₩34,080 | ₩33,893 | ₩34,080 | +0.31% | 3.8천 |
|---|
| 2026.07.29 | ₩33,919 | ₩33,919 | ₩33,733 | ₩33,733 | -0.55% | 400 |
|---|
| 2026.07.28 | ₩34,693 | ₩34,867 | ₩34,693 | ₩34,867 | +0.50% | 400 |
|---|
| 2026.07.27 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,653 | ₩34,720 | ₩34,653 | ₩34,720 | +0.19% | 400 |
|---|
| 2026.07.22 | ₩34,213 | ₩34,213 | ₩34,160 | ₩34,160 | -0.16% | 300 |
|---|
| 2026.07.21 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,146 | ₩34,240 | ₩34,146 | ₩34,240 | +0.27% | 200 |
|---|
| 2026.07.16 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,480 | ₩34,480 | ₩34,440 | ₩34,440 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,186 | ₩34,186 | ₩34,080 | ₩34,080 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩34,600 | ₩34,747 | ₩34,600 | ₩34,747 | +0.42% | 200 |
|---|
| 2026.06.18 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,373 | ₩34,373 | ₩34,293 | ₩34,293 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩34,160 | ₩34,160 | ₩34,040 | ₩34,040 | -0.35% | 400 |
|---|
| 2026.06.12 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,252 | ₩33,266 | ₩33,105 | ₩33,105 | -0.44% | 8.4천 |
|---|
| 2026.06.05 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,613 | ₩33,613 | ₩33,212 | ₩33,212 | -1.19% | 1.2천 |
|---|