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 | ₩33,127 | ₩33,168 | ₩33,047 | ₩33,047 | -0.24% | 500 |
| 2026.10.08 | ₩32,592 | ₩32,806 | ₩32,592 | ₩32,806 | +0.66% | 400 |
| 2026.10.07 | ₩32,632 | ₩32,739 | ₩32,632 | ₩32,686 | +0.16% | 500 |
| 2026.10.06 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
| 2026.10.05 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 100 |
| 2026.10.02 | ₩32,552 | ₩32,605 | ₩32,552 | ₩32,605 | +0.16% | 400 |
| 2026.10.01 | ₩31,320 | ₩33,060 | ₩30,665 | ₩32,257 | +2.99% | 5.5만 |
| 2026.09.30 | ₩32,552 | ₩32,552 | ₩32,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,552 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,672 | ₩32,779 | ₩32,672 | ₩32,779 | +0.33% | 400 |
|---|
| 2026.09.28 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,994 | ₩33,168 | ₩32,994 | ₩33,168 | +0.53% | 600 |
|---|
| 2026.09.24 | ₩33,047 | ₩33,114 | ₩33,047 | ₩33,060 | +0.04% | 2.6천 |
|---|
| 2026.09.23 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,261 | ₩33,636 | ₩33,248 | ₩33,636 | +1.13% | 500 |
|---|
| 2026.09.21 | ₩32,940 | ₩33,020 | ₩32,940 | ₩33,020 | +0.24% | 300 |
|---|
| 2026.09.18 | ₩33,007 | ₩33,114 | ₩33,007 | ₩33,074 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩33,516 | ₩33,542 | ₩33,355 | ₩33,449 | -0.20% | 900 |
|---|
| 2026.09.16 | ₩33,529 | ₩33,529 | ₩33,234 | ₩33,234 | -0.88% | 400 |
|---|
| 2026.09.15 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩33,395 | ₩33,395 | ₩33,342 | ₩33,342 | -0.16% | 600 |
|---|
| 2026.09.11 | ₩33,797 | ₩33,850 | ₩33,690 | ₩33,690 | -0.32% | 400 |
|---|
| 2026.09.10 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,502 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩34,198 | ₩34,252 | ₩34,038 | ₩34,038 | -0.47% | 1천 |
|---|
| 2026.09.08 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩34,680 | ₩34,680 | ₩34,626 | ₩34,626 | -0.15% | 800 |
|---|
| 2026.09.03 | ₩34,774 | ₩34,774 | ₩34,760 | ₩34,760 | -0.04% | 300 |
|---|
| 2026.09.02 | ₩34,894 | ₩34,948 | ₩34,894 | ₩34,908 | +0.04% | 800 |
|---|
| 2026.09.01 | ₩34,412 | ₩34,439 | ₩34,345 | ₩34,345 | -0.19% | 1천 |
|---|
| 2026.08.31 | ₩35,028 | ₩35,082 | ₩34,827 | ₩34,827 | -0.57% | 700 |
|---|
| 2026.08.28 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,242 | ₩35,496 | ₩35,242 | ₩35,496 | +0.72% | 300 |
|---|
| 2026.08.24 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,256 | ₩35,256 | ₩35,256 | ₩35,256 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,867 | ₩34,867 | ₩34,493 | ₩34,493 | -1.07% | 200 |
|---|
| 2026.08.19 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,412 | ₩34,426 | ₩34,412 | ₩34,426 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩34,426 | ₩34,466 | ₩34,265 | ₩34,265 | -0.47% | 300 |
|---|
| 2026.08.12 | ₩34,760 | ₩34,760 | ₩34,479 | ₩34,479 | -0.81% | 300 |
|---|
| 2026.08.11 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,600 | ₩34,921 | ₩34,600 | ₩34,921 | +0.93% | 200 |
|---|
| 2026.08.07 | ₩34,707 | ₩34,707 | ₩34,693 | ₩34,693 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,435 | ₩33,971 | ₩33,435 | ₩33,971 | +1.60% | 900 |
|---|
| 2026.08.03 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,940 | ₩33,007 | ₩32,846 | ₩33,007 | +0.20% | 700 |
|---|
| 2026.07.30 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,886 | ₩32,886 | ₩32,739 | ₩32,739 | -0.45% | 800 |
|---|
| 2026.07.17 | ₩33,435 | ₩33,435 | ₩33,060 | ₩33,060 | -1.12% | 300 |
|---|
| 2026.07.16 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,529 | ₩33,529 | ₩33,342 | ₩33,342 | -0.56% | 300 |
|---|
| 2026.07.13 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,475 | ₩33,582 | ₩33,475 | ₩33,502 | +0.08% | 100 |
|---|
| 2026.07.09 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,475 | ₩33,475 | ₩33,020 | ₩33,020 | -1.36% | 500 |
|---|