시장 데이터를 불러오는 중
전체 종목
VanEck Utilities TruSector ETF 과거 주가
VanEck Utilities TruSector ETF · TRUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Utilities TruSector ETF · TRUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,095 | ₩30,363 | ₩30,095 | ₩30,363 | +0.89% | 200 |
| 2026.10.08 | ₩30,001 | ₩30,162 | ₩30,001 | ₩30,122 | +0.40% | 300 |
| 2026.10.07 | ₩30,216 | ₩30,229 | ₩30,176 | ₩30,202 | -0.04% | 1.7천 |
| 2026.10.06 | ₩29,867 | ₩30,189 | ₩29,867 | ₩30,189 | +1.08% | 500 |
| 2026.10.05 | ₩29,317 | ₩29,317 | ₩29,317 | ₩29,317 | 0.00% | 100 |
| 2026.10.02 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
| 2026.10.01 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 100 |
| 2026.09.30 | ₩29,290 | ₩29,344 | ₩29,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,183 |
| -0.37% |
| 200 |
| 2026.09.29 | ₩29,358 | ₩29,358 | ₩29,358 | ₩29,358 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,022 | ₩29,049 | ₩29,009 | ₩29,009 | -0.05% | 500 |
|---|
| 2026.09.25 | ₩29,089 | ₩29,197 | ₩29,089 | ₩29,197 | +0.37% | 1천 |
|---|
| 2026.09.24 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩30,082 | ₩30,082 | ₩29,934 | ₩29,934 | -0.49% | 300 |
|---|
| 2026.09.21 | ₩30,122 | ₩30,149 | ₩30,001 | ₩30,015 | -0.36% | 1.6천 |
|---|
| 2026.09.18 | ₩30,256 | ₩30,256 | ₩30,135 | ₩30,135 | -0.40% | 1천 |
|---|
| 2026.09.17 | ₩30,377 | ₩30,591 | ₩30,350 | ₩30,565 | +0.62% | 900 |
|---|
| 2026.09.16 | ₩30,457 | ₩30,471 | ₩30,310 | ₩30,310 | -0.48% | 800 |
|---|
| 2026.09.15 | ₩30,444 | ₩30,471 | ₩30,296 | ₩30,296 | -0.48% | 500 |
|---|
| 2026.09.14 | ₩30,752 | ₩30,752 | ₩30,658 | ₩30,658 | -0.31% | 1.6천 |
|---|
| 2026.09.11 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,584 | ₩31,584 | ₩31,557 | ₩31,557 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,980 | ₩31,262 | ₩30,980 | ₩31,262 | +0.91% | 300 |
|---|
| 2026.09.01 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,450 | ₩31,450 | ₩31,342 | ₩31,342 | -0.34% | 400 |
|---|
| 2026.08.27 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,892 | ₩31,906 | ₩31,892 | ₩31,906 | +0.04% | 400 |
|---|
| 2026.08.25 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,369 | ₩31,369 | ₩31,369 | ₩31,369 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,281 | ₩32,281 | ₩32,268 | ₩32,268 | -0.04% | 300 |
|---|
| 2026.08.18 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,389 | ₩32,389 | ₩32,389 | ₩32,389 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,756 | ₩33,756 | ₩33,381 | ₩33,381 | -1.11% | 100 |
|---|
| 2026.07.27 | ₩33,555 | ₩33,555 | ₩33,475 | ₩33,475 | -0.24% | 100 |
|---|
| 2026.07.24 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,596 | ₩33,703 | ₩33,596 | ₩33,703 | +0.32% | 300 |
|---|
| 2026.07.21 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,885 | ₩32,938 | ₩32,885 | ₩32,938 | +0.16% | 200 |
|---|
| 2026.07.17 | ₩33,770 | ₩33,770 | ₩33,113 | ₩33,113 | -1.95% | 800 |
|---|
| 2026.07.16 | ₩33,368 | ₩33,368 | ₩33,327 | ₩33,327 | -0.12% | 400 |
|---|
| 2026.07.15 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,435 | ₩33,435 | ₩33,247 | ₩33,247 | -0.56% | 300 |
|---|