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 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
| 2026.10.08 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 100 |
| 2026.10.07 | ₩32,063 | ₩32,063 | ₩32,063 | ₩32,063 | 0.00% | 100 |
| 2026.10.06 | ₩32,743 | ₩32,770 | ₩32,743 | ₩32,770 | +0.08% | 200 |
| 2026.10.05 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
| 2026.10.02 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
| 2026.10.01 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
| 2026.09.30 | ₩32,036 | ₩32,036 | ₩32,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,410 | ₩32,410 | ₩32,410 | ₩32,410 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,356 | ₩32,356 | ₩32,330 | ₩32,330 | -0.08% | 300 |
|---|
| 2026.09.23 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,543 | ₩32,610 | ₩32,530 | ₩32,610 | +0.21% | 1천 |
|---|
| 2026.09.21 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,223 | ₩32,410 | ₩32,223 | ₩32,410 | +0.58% | 300 |
|---|
| 2026.09.17 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩32,330 | ₩32,463 | ₩32,210 | ₩32,210 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,490 | ₩32,490 | ₩32,450 | ₩32,450 | -0.12% | 500 |
|---|
| 2026.09.11 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,464 | ₩33,464 | ₩33,450 | ₩33,450 | -0.04% | 100 |
|---|
| 2026.09.03 | ₩33,264 | ₩33,304 | ₩33,264 | ₩33,304 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩32,930 | ₩32,983 | ₩32,930 | ₩32,983 | +0.16% | 300 |
|---|
| 2026.09.01 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,024 | ₩34,078 | ₩34,024 | ₩34,078 | +0.16% | 300 |
|---|
| 2026.08.24 | ₩34,384 | ₩34,384 | ₩34,184 | ₩34,184 | -0.58% | 500 |
|---|
| 2026.08.21 | ₩34,371 | ₩34,438 | ₩34,371 | ₩34,438 | +0.19% | 400 |
|---|
| 2026.08.20 | ₩34,304 | ₩34,344 | ₩34,304 | ₩34,318 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,425 | ₩35,425 | ₩35,078 | ₩35,078 | -0.98% | 600 |
|---|
| 2026.08.17 | ₩35,679 | ₩35,679 | ₩35,599 | ₩35,599 | -0.22% | 900 |
|---|
| 2026.08.14 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,479 | ₩35,479 | ₩35,438 | ₩35,479 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩35,612 | ₩35,612 | ₩35,492 | ₩35,492 | -0.34% | 300 |
|---|
| 2026.08.11 | ₩35,452 | ₩35,452 | ₩35,452 | ₩35,452 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,438 | ₩35,438 | ₩35,225 | ₩35,225 | -0.60% | 100 |
|---|
| 2026.08.07 | ₩35,412 | ₩35,412 | ₩35,358 | ₩35,358 | -0.15% | 200 |
|---|
| 2026.08.06 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,652 | ₩35,679 | ₩35,599 | ₩35,599 | -0.15% | 500 |
|---|
| 2026.08.04 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩34,144 | ₩34,424 | ₩34,144 | ₩34,358 | +0.63% | 700 |
|---|
| 2026.07.30 | ₩33,971 | ₩34,078 | ₩33,891 | ₩34,078 | +0.31% | 3.8천 |
|---|
| 2026.07.29 | ₩33,917 | ₩33,917 | ₩33,731 | ₩33,731 | -0.55% | 400 |
|---|
| 2026.07.28 | ₩34,691 | ₩34,865 | ₩34,691 | ₩34,865 | +0.50% | 400 |
|---|
| 2026.07.27 | ₩34,985 | ₩34,985 | ₩34,985 | ₩34,985 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,651 | ₩34,718 | ₩34,651 | ₩34,718 | +0.19% | 400 |
|---|
| 2026.07.22 | ₩34,211 | ₩34,211 | ₩34,158 | ₩34,158 | -0.16% | 300 |
|---|
| 2026.07.21 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,144 | ₩34,238 | ₩34,144 | ₩34,238 | +0.27% | 200 |
|---|
| 2026.07.16 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,478 | ₩34,478 | ₩34,438 | ₩34,438 | -0.12% | 200 |
|---|
| 2026.07.13 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,184 | ₩34,184 | ₩34,078 | ₩34,078 | -0.31% | 100 |
|---|
| 2026.06.22 | ₩34,598 | ₩34,745 | ₩34,598 | ₩34,745 | +0.42% | 200 |
|---|
| 2026.06.18 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,371 | ₩34,371 | ₩34,291 | ₩34,291 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩34,158 | ₩34,158 | ₩34,037 | ₩34,037 | -0.35% | 400 |
|---|
| 2026.06.12 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,250 | ₩33,264 | ₩33,103 | ₩33,103 | -0.44% | 8.4천 |
|---|
| 2026.06.05 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,611 | ₩33,611 | ₩33,210 | ₩33,210 | -1.19% | 1.2천 |
|---|