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 | ₩33,551 | ₩33,618 | ₩33,551 | ₩33,618 | +0.20% | 2.5만 |
| 2026.10.08 | ₩33,431 | ₩33,431 | ₩33,258 | ₩33,364 | -0.20% | 6.9천 |
| 2026.10.07 | ₩33,511 | ₩33,645 | ₩33,511 | ₩33,578 | +0.20% | 6.1만 |
| 2026.10.06 | ₩33,779 | ₩33,819 | ₩33,672 | ₩33,685 | -0.28% | 4.8만 |
| 2026.10.05 | ₩33,378 | ₩33,418 | ₩33,378 | ₩33,418 | +0.12% | 100 |
| 2026.10.02 | ₩33,084 | ₩33,084 | ₩33,004 | ₩33,070 | -0.04% | 1.1천 |
| 2026.10.01 | ₩32,763 | ₩32,763 | ₩32,576 | ₩32,750 | -0.04% | 7.4천 |
| 2026.09.30 | ₩32,990 | ₩33,004 | ₩32,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,817 |
| -0.53% |
| 300 |
| 2026.09.29 | ₩32,857 | ₩32,857 | ₩32,776 | ₩32,843 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩32,937 | ₩32,977 | ₩32,710 | ₩32,790 | -0.45% | 6만 |
|---|
| 2026.09.25 | ₩33,204 | ₩33,364 | ₩33,177 | ₩33,298 | +0.28% | 7.6만 |
|---|
| 2026.09.24 | ₩33,111 | ₩33,204 | ₩33,084 | ₩33,177 | +0.20% | 2.9천 |
|---|
| 2026.09.23 | ₩33,364 | ₩33,364 | ₩33,097 | ₩33,097 | -0.80% | 2.1천 |
|---|
| 2026.09.22 | ₩33,698 | ₩33,698 | ₩33,605 | ₩33,605 | -0.28% | 200 |
|---|
| 2026.09.21 | ₩33,578 | ₩33,752 | ₩33,578 | ₩33,672 | +0.28% | 3.2천 |
|---|
| 2026.09.18 | ₩33,111 | ₩33,151 | ₩32,950 | ₩32,990 | -0.36% | 1.3만 |
|---|
| 2026.09.17 | ₩33,137 | ₩33,164 | ₩33,111 | ₩33,151 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩33,030 | ₩33,057 | ₩32,763 | ₩32,763 | -0.81% | 2.8만 |
|---|
| 2026.09.15 | ₩33,030 | ₩33,030 | ₩32,843 | ₩32,870 | -0.49% | 8천 |
|---|
| 2026.09.14 | ₩33,137 | ₩33,338 | ₩33,137 | ₩33,217 | +0.24% | 800 |
|---|
| 2026.09.11 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩32,830 | ₩32,830 | ₩32,736 | ₩32,736 | -0.28% | 4.6만 |
|---|
| 2026.09.09 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,244 | ₩33,258 | ₩33,191 | ₩33,191 | -0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,658 | ₩33,712 | ₩33,511 | ₩33,645 | -0.04% | 1.3만 |
|---|
| 2026.09.03 | ₩33,685 | ₩33,792 | ₩33,578 | ₩33,779 | +0.28% | 4.7천 |
|---|
| 2026.09.02 | ₩33,204 | ₩33,378 | ₩33,204 | ₩33,378 | +0.52% | 7.7천 |
|---|
| 2026.09.01 | ₩33,271 | ₩33,271 | ₩32,977 | ₩33,030 | -0.72% | 5.1천 |
|---|
| 2026.08.31 | ₩33,391 | ₩33,418 | ₩33,338 | ₩33,405 | +0.04% | 7.7천 |
|---|
| 2026.08.28 | ₩33,645 | ₩33,832 | ₩33,605 | ₩33,605 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩33,618 | ₩33,685 | ₩33,618 | ₩33,632 | +0.04% | 3만 |
|---|
| 2026.08.26 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,431 | ₩33,431 | ₩33,405 | ₩33,431 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩33,298 | ₩33,351 | ₩33,298 | ₩33,351 | +0.16% | 500 |
|---|
| 2026.08.20 | ₩33,324 | ₩33,324 | ₩33,151 | ₩33,151 | -0.52% | 3만 |
|---|
| 2026.08.19 | ₩33,551 | ₩33,551 | ₩33,525 | ₩33,525 | -0.08% | 1천 |
|---|
| 2026.08.18 | ₩33,351 | ₩33,364 | ₩33,298 | ₩33,298 | -0.16% | 1.3천 |
|---|
| 2026.08.17 | ₩33,859 | ₩33,859 | ₩33,405 | ₩33,405 | -1.34% | 500 |
|---|
| 2026.08.14 | ₩33,845 | ₩33,845 | ₩33,739 | ₩33,792 | -0.16% | 2.6천 |
|---|
| 2026.08.13 | ₩33,578 | ₩33,792 | ₩33,578 | ₩33,792 | +0.64% | 2천 |
|---|
| 2026.08.12 | ₩33,378 | ₩33,538 | ₩33,378 | ₩33,538 | +0.48% | 8천 |
|---|
| 2026.08.11 | ₩33,485 | ₩33,485 | ₩33,324 | ₩33,324 | -0.48% | 5.7천 |
|---|
| 2026.08.10 | ₩33,578 | ₩33,578 | ₩33,511 | ₩33,538 | -0.12% | 4.7천 |
|---|
| 2026.08.07 | ₩33,391 | ₩33,485 | ₩33,391 | ₩33,485 | +0.28% | 2만 |
|---|
| 2026.08.06 | ₩33,391 | ₩33,391 | ₩33,204 | ₩33,204 | -0.56% | 7.1천 |
|---|