시장 데이터를 불러오는 중
전체 종목
The Investment House ETF 과거 주가
The Investment House ETF · TIH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Investment House ETF · TIH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,648 | ₩33,715 | ₩33,648 | ₩33,715 | +0.20% | 2.5만 |
| 2026.10.08 | ₩33,527 | ₩33,527 | ₩33,353 | ₩33,460 | -0.20% | 6.9천 |
| 2026.10.07 | ₩33,608 | ₩33,742 | ₩33,608 | ₩33,675 | +0.20% | 6.1만 |
| 2026.10.06 | ₩33,876 | ₩33,916 | ₩33,769 | ₩33,782 | -0.28% | 4.8만 |
| 2026.10.05 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,514 | +0.12% | 100 |
| 2026.10.02 | ₩33,179 | ₩33,179 | ₩33,098 | ₩33,165 | -0.04% | 1.1천 |
| 2026.10.01 | ₩32,857 | ₩32,857 | ₩32,670 | ₩32,844 | -0.04% | 7.4천 |
| 2026.09.30 | ₩33,085 | ₩33,098 | ₩32,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,911 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩32,951 | ₩32,951 | ₩32,871 | ₩32,938 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩33,031 | ₩33,072 | ₩32,804 | ₩32,884 | -0.45% | 6만 |
|---|
| 2026.09.25 | ₩33,299 | ₩33,460 | ₩33,273 | ₩33,393 | +0.28% | 7.6만 |
|---|
| 2026.09.24 | ₩33,206 | ₩33,299 | ₩33,179 | ₩33,273 | +0.20% | 2.9천 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,460 | ₩33,192 | ₩33,192 | -0.80% | 2.1천 |
|---|
| 2026.09.22 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,702 | -0.28% | 200 |
|---|
| 2026.09.21 | ₩33,675 | ₩33,849 | ₩33,675 | ₩33,769 | +0.28% | 3.2천 |
|---|
| 2026.09.18 | ₩33,206 | ₩33,246 | ₩33,045 | ₩33,085 | -0.36% | 1.3만 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,259 | ₩33,206 | ₩33,246 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩33,125 | ₩33,152 | ₩32,857 | ₩32,857 | -0.81% | 2.8만 |
|---|
| 2026.09.15 | ₩33,125 | ₩33,125 | ₩32,938 | ₩32,964 | -0.49% | 8천 |
|---|
| 2026.09.14 | ₩33,232 | ₩33,434 | ₩33,232 | ₩33,313 | +0.24% | 800 |
|---|
| 2026.09.11 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩32,924 | ₩32,924 | ₩32,830 | ₩32,830 | -0.28% | 4.6만 |
|---|
| 2026.09.09 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,340 | ₩33,353 | ₩33,286 | ₩33,286 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,755 | ₩33,809 | ₩33,608 | ₩33,742 | -0.04% | 1.3만 |
|---|
| 2026.09.03 | ₩33,782 | ₩33,889 | ₩33,675 | ₩33,876 | +0.28% | 4.7천 |
|---|
| 2026.09.02 | ₩33,299 | ₩33,474 | ₩33,299 | ₩33,474 | +0.52% | 7.7천 |
|---|
| 2026.09.01 | ₩33,366 | ₩33,366 | ₩33,072 | ₩33,125 | -0.72% | 5.1천 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,514 | ₩33,434 | ₩33,501 | +0.04% | 7.7천 |
|---|
| 2026.08.28 | ₩33,742 | ₩33,929 | ₩33,702 | ₩33,702 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩33,715 | ₩33,782 | ₩33,715 | ₩33,728 | +0.04% | 3만 |
|---|
| 2026.08.26 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,527 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩33,393 | ₩33,447 | ₩33,393 | ₩33,447 | +0.16% | 500 |
|---|
| 2026.08.20 | ₩33,420 | ₩33,420 | ₩33,246 | ₩33,246 | -0.52% | 3만 |
|---|
| 2026.08.19 | ₩33,648 | ₩33,648 | ₩33,621 | ₩33,621 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩33,447 | ₩33,460 | ₩33,393 | ₩33,393 | -0.16% | 1.3천 |
|---|
| 2026.08.17 | ₩33,956 | ₩33,956 | ₩33,501 | ₩33,501 | -1.34% | 500 |
|---|
| 2026.08.14 | ₩33,943 | ₩33,943 | ₩33,836 | ₩33,889 | -0.16% | 2.6천 |
|---|
| 2026.08.13 | ₩33,675 | ₩33,889 | ₩33,675 | ₩33,889 | +0.64% | 2천 |
|---|
| 2026.08.12 | ₩33,474 | ₩33,635 | ₩33,474 | ₩33,635 | +0.48% | 8천 |
|---|
| 2026.08.11 | ₩33,581 | ₩33,581 | ₩33,420 | ₩33,420 | -0.48% | 5.7천 |
|---|
| 2026.08.10 | ₩33,675 | ₩33,675 | ₩33,608 | ₩33,635 | -0.12% | 4.7천 |
|---|
| 2026.08.07 | ₩33,487 | ₩33,581 | ₩33,487 | ₩33,581 | +0.28% | 2만 |
|---|
| 2026.08.06 | ₩33,487 | ₩33,487 | ₩33,299 | ₩33,299 | -0.56% | 7.1천 |
|---|