시장 데이터를 불러오는 중
전체 종목
VanEck Energy TruSector ETF 과거 주가
VanEck Energy TruSector ETF · TRUN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Energy TruSector ETF · TRUN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,178 | ₩41,178 | ₩40,964 | ₩40,964 | -0.52% | 100 |
| 2026.10.08 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
| 2026.10.07 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
| 2026.10.06 | ₩39,656 | ₩40,217 | ₩39,656 | ₩40,083 | +1.08% | 500 |
| 2026.10.05 | ₩39,763 | ₩39,897 | ₩39,763 | ₩39,897 | +0.34% | 100 |
| 2026.10.02 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
| 2026.10.01 | ₩39,469 | ₩39,469 | ₩39,469 | ₩39,469 | 0.00% | 100 |
| 2026.09.30 | ₩38,936 | ₩39,069 | ₩38,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,069 |
| +0.34% |
| 200 |
| 2026.09.29 | ₩38,909 | ₩38,962 | ₩38,909 | ₩38,962 | +0.14% | 200 |
|---|
| 2026.09.28 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,202 | ₩39,202 | ₩39,202 | ₩39,202 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,509 | ₩39,603 | ₩39,376 | ₩39,376 | -0.34% | 700 |
|---|
| 2026.09.18 | ₩40,551 | ₩40,551 | ₩40,377 | ₩40,377 | -0.43% | 200 |
|---|
| 2026.09.17 | ₩40,244 | ₩40,497 | ₩40,244 | ₩40,497 | +0.63% | 500 |
|---|
| 2026.09.16 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,552 | ₩41,552 | ₩41,498 | ₩41,498 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩40,430 | ₩40,537 | ₩40,430 | ₩40,537 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩40,818 | ₩40,938 | ₩40,818 | ₩40,938 | +0.29% | 100 |
|---|
| 2026.09.10 | ₩40,951 | ₩40,951 | ₩40,818 | ₩40,818 | -0.33% | 300 |
|---|
| 2026.09.09 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩40,564 | ₩40,564 | ₩40,564 | ₩40,564 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,564 | ₩40,818 | ₩40,564 | ₩40,818 | +0.63% | 400 |
|---|
| 2026.09.01 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,083 | ₩40,083 | ₩40,083 | ₩40,083 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,229 | ₩39,243 | ₩39,229 | ₩39,243 | +0.03% | 200 |
|---|
| 2026.08.27 | ₩38,762 | ₩39,029 | ₩38,762 | ₩39,029 | +0.69% | 2천 |
|---|
| 2026.08.26 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,056 | ₩39,056 | ₩39,056 | ₩39,056 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,816 | ₩39,816 | ₩39,696 | ₩39,696 | -0.30% | 300 |
|---|
| 2026.08.21 | ₩40,097 | ₩40,097 | ₩40,030 | ₩40,030 | -0.17% | 100 |
|---|
| 2026.08.20 | ₩40,591 | ₩40,591 | ₩40,110 | ₩40,110 | -1.18% | 1.2천 |
|---|
| 2026.08.19 | ₩40,150 | ₩40,150 | ₩39,937 | ₩39,937 | -0.53% | 900 |
|---|
| 2026.08.18 | ₩39,857 | ₩40,017 | ₩39,750 | ₩40,017 | +0.40% | 300 |
|---|
| 2026.08.17 | ₩39,269 | ₩39,309 | ₩39,269 | ₩39,309 | +0.10% | 1.2천 |
|---|
| 2026.08.14 | ₩38,842 | ₩38,842 | ₩38,842 | ₩38,842 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,362 | ₩38,362 | ₩38,362 | ₩38,362 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,228 | ₩38,255 | ₩38,228 | ₩38,255 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,132 | ₩36,413 | ₩36,132 | ₩36,159 | +0.07% | 200 |
|---|
| 2026.08.06 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,026 | ₩36,132 | ₩36,026 | ₩36,039 | +0.04% | 200 |
|---|
| 2026.08.04 | ₩36,199 | ₩36,880 | ₩36,199 | ₩36,813 | +1.70% | 700 |
|---|
| 2026.08.03 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩36,933 | ₩37,427 | ₩36,907 | ₩37,427 | +1.34% | 1.2천 |
|---|
| 2026.07.30 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,253 | ₩36,266 | ₩36,253 | ₩36,266 | +0.04% | 1.6천 |
|---|
| 2026.07.27 | ₩36,706 | ₩36,706 | ₩36,706 | ₩36,706 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,814 | ₩37,814 | ₩37,360 | ₩37,360 | -1.20% | 500 |
|---|
| 2026.07.22 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,253 | ₩36,346 | ₩36,253 | ₩36,346 | +0.26% | 500 |
|---|
| 2026.07.17 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,332 | ₩35,345 | ₩35,118 | ₩35,345 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,614 | ₩37,614 | ₩34,317 | ₩34,411 | -8.52% | 100 |
|---|
| 2026.07.09 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,651 | ₩34,904 | ₩34,651 | ₩34,731 | +0.23% | 600 |
|---|