시장 데이터를 불러오는 중
전체 종목
VanEck Technology TruSector ETF 과거 주가
VanEck Technology TruSector ETF · TRUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Technology TruSector ETF · TRUT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,955 | ₩46,519 | ₩45,218 | ₩45,566 | -0.85% | 45.6만 |
| 2026.09.28–2026.10.02 | ₩44,842 | ₩45,915 | ₩44,588 | ₩45,659 | +1.82% | 48.4만 |
| 2026.09.21–2026.09.25 | ₩44,051 | ₩45,137 | ₩44,051 | ₩45,052 | +2.27% | 43.5만 |
| 2026.09.14–2026.09.18 | ₩42,214 | ₩43,703 | ₩42,134 | ₩43,681 | +3.48% | 75.6만 |
| 2026.09.08–2026.09.11 | ₩43,662 | ₩43,662 | ₩42,683 | ₩43,257 | -0.93% | 35.7만 |
| 2026.08.31–2026.09.04 | ₩42,925 | ₩43,582 | ₩42,328 | ₩43,328 | +0.94% | 70.1만 |
| 2026.08.24–2026.08.28 | ₩41,745 | ₩43,542 | ₩41,329 | ₩42,866 | +2.69% | 53.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,716 |
| ₩41,865 |
| ₩42,089 |
| -3.54% |
| 97.3만 |
| 2026.08.10–2026.08.14 | ₩43,260 | ₩43,810 | ₩42,616 | ₩43,450 | +0.44% | 42.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,270 | ₩43,488 | ₩40,095 | ₩43,379 | +7.72% | 34.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,900 | ₩40,900 | ₩38,660 | ₩40,547 | -0.86% | 445.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,659 | ₩41,490 | ₩40,343 | ₩40,486 | -0.43% | 53.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,302 | ₩41,859 | ₩39,613 | ₩40,384 | -2.22% | 95.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,873 | ₩41,973 | ₩39,908 | ₩41,926 | +2.58% | 53.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,618 | ₩42,107 | ₩40,162 | ₩40,551 | -0.17% | 41.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,925 | ₩43,247 | ₩40,042 | ₩40,256 | -6.22% | 95.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,362 | ₩42,885 | ₩41,490 | ₩42,756 | +0.93% | 33.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,214 | ₩42,388 | ₩39,545 | ₩41,447 | -1.82% | 111.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,957 | ₩45,151 | ₩41,249 | ₩41,336 | -5.96% | 131.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,201 | ₩43,676 | ₩41,892 | ₩43,633 | +3.39% | 41.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,584 | ₩41,959 | ₩40,457 | ₩41,726 | +0.34% | 65.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,819 | ₩42,067 | ₩40,095 | ₩41,326 | +1.24% | 63.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,272 | ₩40,833 | ₩37,842 | ₩40,810 | +6.63% | 52.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,977 | ₩38,298 | ₩37,092 | ₩38,144 | +0.44% | 72.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,971 | ₩38,151 | ₩36,662 | ₩38,103 | +3.06% | 51.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,101 | ₩37,065 | ₩34,047 | ₩36,984 | +8.45% | 59.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,760 | ₩34,410 | ₩32,143 | ₩34,204 | +4.41% | 47.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,593 | ₩32,666 | ₩30,615 | ₩32,656 | +3.36% | 288.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,082 | ₩33,229 | ₩31,164 | ₩31,288 | -5.42% | 847.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,471 | ₩33,806 | ₩32,157 | ₩32,359 | -3.32% | 270.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,042 | ₩34,296 | ₩32,961 | ₩33,008 | -0.10% | 113.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,948 | ₩34,061 | ₩32,774 | ₩33,339 | +1.19% | 137.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,128 | ₩34,879 | ₩33,350 | ₩33,374 | -2.21% | 139.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,297 | ₩34,490 | ₩33,243 | ₩34,208 | +2.74% | 66.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,450 | ₩35,147 | ₩33,538 | ₩33,616 | -2.42% | 75.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,812 | ₩35,174 | ₩32,867 | ₩34,359 | -1.30% | 348.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,093 | ₩36,072 | ₩34,423 | ₩34,824 | -0.77% | 65만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,530 | ₩35,067 | ₩34,061 | ₩34,955 | +1.23% | 139.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,529 | ₩35,791 | ₩34,664 | ₩35,246 | -0.80% | 99.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,697 | ₩35,938 | ₩34,959 | ₩35,500 | -0.55% | 102.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,791 | ₩36,072 | ₩35,295 | ₩35,464 | -0.91% | 40.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,563 | ₩36,206 | ₩35,523 | ₩36,066 | +1.41% | 30.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,134 | ₩35,456 | ₩34,258 | ₩35,415 | +0.80% | 77.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,367 | ₩36,582 | ₩35,147 | ₩35,265 | -3.03% | 39.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,308 | ₩36,099 | ₩35,308 | ₩36,091 | +2.22% | 23.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,383 | ₩35,590 | ₩34,383 | ₩35,563 | +3.43% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,506 | ₩35,911 | ₩33,672 | ₩34,105 | -3.95% | 306.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,461 | ₩36,599 | ₩35,415 | ₩35,797 | -1.82% | 40.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,507 | ₩37,534 | ₩34,879 | ₩35,607 | -5.07% | 110.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,742 | ₩37,989 | ₩36,649 | ₩37,242 | +1.36% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,722 | ₩36,204 | ₩34,865 | ₩36,139 | +1.17% | 8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,321 | ₩35,375 | ₩34,678 | ₩35,177 | -0.41% | 13.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,992 | ₩35,992 | ₩34,458 | ₩34,458 | -4.26% | 34.5만 |
|---|