시장 데이터를 불러오는 중
전체 종목
VanEck Materials TruSector ETF 과거 주가
VanEck Materials TruSector ETF · TRUM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Materials TruSector ETF · TRUM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,165 | ₩33,206 | ₩33,085 | ₩33,085 | -0.24% | 500 |
| 2026.10.08 | ₩32,629 | ₩32,844 | ₩32,629 | ₩32,844 | +0.66% | 400 |
| 2026.10.07 | ₩32,670 | ₩32,777 | ₩32,670 | ₩32,723 | +0.16% | 500 |
| 2026.10.06 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
| 2026.10.05 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
| 2026.10.02 | ₩32,589 | ₩32,643 | ₩32,589 | ₩32,643 | +0.16% | 400 |
| 2026.10.01 | ₩31,356 | ₩33,098 | ₩30,700 | ₩32,294 | +2.99% | 5.5만 |
| 2026.09.30 | ₩32,589 | ₩32,589 | ₩32,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,589 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,710 | ₩32,817 | ₩32,710 | ₩32,817 | +0.33% | 400 |
|---|
| 2026.09.28 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,031 | ₩33,206 | ₩33,031 | ₩33,206 | +0.53% | 600 |
|---|
| 2026.09.24 | ₩33,085 | ₩33,152 | ₩33,085 | ₩33,098 | +0.04% | 2.6천 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,299 | ₩33,675 | ₩33,286 | ₩33,675 | +1.13% | 500 |
|---|
| 2026.09.21 | ₩32,978 | ₩33,058 | ₩32,978 | ₩33,058 | +0.24% | 300 |
|---|
| 2026.09.18 | ₩33,045 | ₩33,152 | ₩33,045 | ₩33,112 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩33,554 | ₩33,581 | ₩33,393 | ₩33,487 | -0.20% | 900 |
|---|
| 2026.09.16 | ₩33,567 | ₩33,567 | ₩33,273 | ₩33,273 | -0.88% | 400 |
|---|
| 2026.09.15 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩33,434 | ₩33,434 | ₩33,380 | ₩33,380 | -0.16% | 600 |
|---|
| 2026.09.11 | ₩33,836 | ₩33,889 | ₩33,728 | ₩33,728 | -0.32% | 400 |
|---|
| 2026.09.10 | ₩33,541 | ₩33,581 | ₩33,541 | ₩33,541 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩34,238 | ₩34,291 | ₩34,077 | ₩34,077 | -0.47% | 1천 |
|---|
| 2026.09.08 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩34,720 | ₩34,720 | ₩34,666 | ₩34,666 | -0.15% | 800 |
|---|
| 2026.09.03 | ₩34,814 | ₩34,814 | ₩34,800 | ₩34,800 | -0.04% | 300 |
|---|
| 2026.09.02 | ₩34,934 | ₩34,988 | ₩34,934 | ₩34,948 | +0.04% | 800 |
|---|
| 2026.09.01 | ₩34,452 | ₩34,479 | ₩34,385 | ₩34,385 | -0.19% | 1천 |
|---|
| 2026.08.31 | ₩35,068 | ₩35,122 | ₩34,867 | ₩34,867 | -0.57% | 700 |
|---|
| 2026.08.28 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,283 | ₩35,537 | ₩35,283 | ₩35,537 | +0.72% | 300 |
|---|
| 2026.08.24 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,908 | ₩34,908 | ₩34,532 | ₩34,532 | -1.07% | 200 |
|---|
| 2026.08.19 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,465 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩34,465 | ₩34,506 | ₩34,305 | ₩34,305 | -0.47% | 300 |
|---|
| 2026.08.12 | ₩34,800 | ₩34,800 | ₩34,519 | ₩34,519 | -0.81% | 300 |
|---|
| 2026.08.11 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,640 | ₩34,961 | ₩34,640 | ₩34,961 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩34,747 | ₩34,747 | ₩34,733 | ₩34,733 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,474 | ₩34,010 | ₩33,474 | ₩34,010 | +1.60% | 900 |
|---|
| 2026.08.03 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,978 | ₩33,045 | ₩32,884 | ₩33,045 | +0.20% | 700 |
|---|
| 2026.07.30 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,924 | ₩32,924 | ₩32,777 | ₩32,777 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩33,474 | ₩33,474 | ₩33,098 | ₩33,098 | -1.12% | 300 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,567 | ₩33,567 | ₩33,380 | ₩33,380 | -0.56% | 300 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,621 | ₩33,514 | ₩33,541 | +0.08% | 100 |
|---|
| 2026.07.09 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,514 | ₩33,514 | ₩33,058 | ₩33,058 | -1.36% | 500 |
|---|