시장 데이터를 불러오는 중
전체 종목
VanEck Consumer Staples TruSector ETF 과거 주가
VanEck Consumer Staples TruSector ETF · TRUO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Consumer Staples TruSector ETF · TRUO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,893 | ₩33,974 | ₩33,893 | ₩33,974 | +0.24% | 200 |
| 2026.10.08 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
| 2026.10.07 | ₩33,359 | ₩33,359 | ₩33,239 | ₩33,239 | -0.36% | 900 |
| 2026.10.06 | ₩33,132 | ₩33,199 | ₩33,132 | ₩33,199 | +0.20% | 300 |
| 2026.10.05 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
| 2026.10.02 | ₩32,585 | ₩32,678 | ₩32,531 | ₩32,678 | +0.29% | 2.5천 |
| 2026.10.01 | ₩32,638 | ₩32,638 | ₩32,585 | ₩32,585 | -0.16% | 100 |
| 2026.09.30 | ₩32,985 | ₩32,985 | ₩32,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,959 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,279 | ₩33,466 | ₩33,279 | ₩33,466 | +0.56% | 800 |
|---|
| 2026.09.28 | ₩33,520 | ₩33,626 | ₩33,520 | ₩33,626 | +0.32% | 300 |
|---|
| 2026.09.25 | ₩33,333 | ₩33,479 | ₩33,333 | ₩33,479 | +0.44% | 400 |
|---|
| 2026.09.24 | ₩33,520 | ₩33,520 | ₩33,359 | ₩33,359 | -0.48% | 500 |
|---|
| 2026.09.23 | ₩33,626 | ₩33,640 | ₩33,626 | ₩33,640 | +0.04% | 600 |
|---|
| 2026.09.22 | ₩33,573 | ₩33,733 | ₩33,573 | ₩33,733 | +0.48% | 2천 |
|---|
| 2026.09.21 | ₩33,226 | ₩33,373 | ₩33,199 | ₩33,239 | +0.04% | 5.1천 |
|---|
| 2026.09.18 | ₩33,520 | ₩33,520 | ₩33,413 | ₩33,413 | -0.32% | 1.1천 |
|---|
| 2026.09.17 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,054 | ₩34,120 | ₩34,054 | ₩34,067 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,386 | ₩33,386 | ₩33,359 | ₩33,359 | -0.08% | 500 |
|---|
| 2026.09.08 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,974 | ₩33,974 | ₩33,840 | ₩33,840 | -0.39% | 200 |
|---|
| 2026.09.03 | ₩34,321 | ₩34,321 | ₩34,147 | ₩34,147 | -0.51% | 100 |
|---|
| 2026.09.02 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,174 | ₩34,321 | ₩34,094 | ₩34,094 | -0.23% | 1.4천 |
|---|
| 2026.08.19 | ₩35,002 | ₩35,002 | ₩34,828 | ₩34,828 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩34,695 | ₩34,695 | ₩34,534 | ₩34,534 | -0.46% | 1.2천 |
|---|
| 2026.08.17 | ₩34,334 | ₩34,334 | ₩34,147 | ₩34,147 | -0.54% | 500 |
|---|
| 2026.08.14 | ₩34,588 | ₩34,655 | ₩34,588 | ₩34,655 | +0.19% | 200 |
|---|
| 2026.08.13 | ₩34,575 | ₩34,668 | ₩34,575 | ₩34,628 | +0.15% | 900 |
|---|
| 2026.08.12 | ₩33,960 | ₩34,321 | ₩33,960 | ₩34,307 | +1.02% | 1.2천 |
|---|
| 2026.08.11 | ₩34,054 | ₩34,134 | ₩34,054 | ₩34,134 | +0.24% | 300 |
|---|
| 2026.08.10 | ₩34,014 | ₩34,201 | ₩34,014 | ₩34,187 | +0.51% | 400 |
|---|
| 2026.08.07 | ₩34,120 | ₩34,307 | ₩34,120 | ₩34,281 | +0.47% | 300 |
|---|
| 2026.08.06 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,201 | ₩34,348 | ₩34,201 | ₩34,348 | +0.43% | 900 |
|---|
| 2026.08.04 | ₩33,960 | ₩34,294 | ₩33,867 | ₩34,294 | +0.98% | 700 |
|---|
| 2026.08.03 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩34,214 | ₩34,294 | ₩34,214 | ₩34,294 | +0.23% | 1천 |
|---|
| 2026.07.30 | ₩34,388 | ₩34,428 | ₩34,388 | ₩34,414 | +0.08% | 900 |
|---|
| 2026.07.29 | ₩35,322 | ₩35,349 | ₩35,135 | ₩35,216 | -0.30% | 2.8천 |
|---|
| 2026.07.28 | ₩35,536 | ₩35,589 | ₩35,122 | ₩35,122 | -1.16% | 2.2천 |
|---|
| 2026.07.27 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,560 | ₩33,560 | ₩33,399 | ₩33,520 | -0.12% | 1.2천 |
|---|
| 2026.07.22 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,840 | ₩33,920 | ₩33,800 | ₩33,800 | -0.12% | 1.4천 |
|---|
| 2026.07.20 | ₩34,120 | ₩34,120 | ₩34,107 | ₩34,107 | -0.04% | 200 |
|---|
| 2026.07.17 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,880 | ₩34,521 | ₩33,880 | ₩34,521 | +1.89% | 300 |
|---|
| 2026.07.15 | ₩33,787 | ₩33,787 | ₩33,560 | ₩33,560 | -0.67% | 200 |
|---|
| 2026.07.14 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,720 | ₩33,720 | ₩33,506 | ₩33,506 | -0.63% | 700 |
|---|
| 2026.07.08 | ₩34,361 | ₩34,361 | ₩34,134 | ₩34,134 | -0.66% | 400 |
|---|
| 2026.07.07 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,319 | ₩33,426 | ₩33,319 | ₩33,426 | +0.32% | 200 |
|---|
| 2026.06.30 | ₩33,626 | ₩33,626 | ₩33,546 | ₩33,546 | -0.24% | 300 |
|---|
| 2026.06.29 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,254 | ₩34,254 | ₩34,214 | ₩34,214 | -0.12% | 300 |
|---|
| 2026.06.25 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,987 | ₩34,080 | ₩33,987 | ₩34,080 | +0.28% | 300 |
|---|
| 2026.06.22 | ₩33,640 | ₩33,640 | ₩33,439 | ₩33,439 | -0.60% | 1.4천 |
|---|
| 2026.06.18 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,321 | ₩34,481 | ₩34,321 | ₩34,481 | +0.47% | 200 |
|---|
| 2026.06.12 | ₩34,601 | ₩34,615 | ₩34,601 | ₩34,615 | +0.04% | 100 |
|---|
| 2026.06.11 | ₩34,628 | ₩34,628 | ₩34,414 | ₩34,414 | -0.62% | 300 |
|---|
| 2026.06.10 | ₩34,521 | ₩34,588 | ₩34,521 | ₩34,588 | +0.19% | 300 |
|---|
| 2026.06.09 | ₩33,707 | ₩33,987 | ₩33,586 | ₩33,987 | +0.83% | 3.8천 |
|---|
| 2026.06.08 | ₩33,720 | ₩33,720 | ₩33,613 | ₩33,653 | -0.20% | 7.4천 |
|---|
| 2026.06.05 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,466 | ₩33,466 | ₩33,226 | ₩33,226 | -0.72% | 800 |
|---|