시장 데이터를 불러오는 중
전체 종목
Thrivent International Small Cap ETF 과거 주가
Thrivent International Small Cap ETF · TISC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thrivent International Small Cap ETF · TISC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
| 2026.10.08 | ₩30,874 | ₩31,088 | ₩30,874 | ₩31,088 | +0.69% | 500 |
| 2026.10.07 | ₩31,169 | ₩31,196 | ₩31,169 | ₩31,196 | +0.09% | 900 |
| 2026.10.06 | ₩31,557 | ₩31,557 | ₩31,531 | ₩31,531 | -0.08% | 400 |
| 2026.10.05 | ₩31,303 | ₩31,504 | ₩31,289 | ₩31,504 | +0.64% | 3.6천 |
| 2026.10.02 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 200 |
| 2026.10.01 | ₩31,464 | ₩31,464 | ₩31,263 | ₩31,263 | -0.64% | 3.5천 |
| 2026.09.30 | ₩31,691 | ₩31,691 | ₩31,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,691 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,799 | ₩31,799 | ₩31,544 | ₩31,691 | -0.34% | 800 |
|---|
| 2026.09.28 | ₩32,013 | ₩32,013 | ₩31,933 | ₩31,946 | -0.21% | 62.7만 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,812 | ₩31,879 | ₩31,812 | ₩31,879 | +0.21% | 300 |
|---|
| 2026.09.23 | ₩32,227 | ₩32,227 | ₩31,839 | ₩31,973 | -0.79% | 1.4천 |
|---|
| 2026.09.22 | ₩32,469 | ₩32,522 | ₩32,469 | ₩32,522 | +0.17% | 100 |
|---|
| 2026.09.21 | ₩32,160 | ₩32,335 | ₩32,160 | ₩32,335 | +0.54% | 100 |
|---|
| 2026.09.18 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,361 | ₩32,361 | ₩32,294 | ₩32,308 | -0.17% | 400 |
|---|
| 2026.09.16 | ₩32,308 | ₩32,348 | ₩32,053 | ₩32,053 | -0.79% | 3천 |
|---|
| 2026.09.15 | ₩31,785 | ₩31,933 | ₩31,785 | ₩31,933 | +0.46% | 1천 |
|---|
| 2026.09.14 | ₩32,053 | ₩32,093 | ₩32,053 | ₩32,093 | +0.13% | 41.5만 |
|---|
| 2026.09.11 | ₩32,335 | ₩32,335 | ₩32,281 | ₩32,281 | -0.17% | 3.6천 |
|---|
| 2026.09.10 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,294 | ₩32,294 | ₩32,134 | ₩32,134 | -0.50% | 300 |
|---|
| 2026.09.08 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩32,549 | ₩32,763 | ₩32,549 | ₩32,670 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩32,160 | ₩32,241 | ₩32,160 | ₩32,227 | +0.21% | 800 |
|---|
| 2026.09.01 | ₩32,281 | ₩32,281 | ₩32,093 | ₩32,093 | -0.58% | 4.5천 |
|---|
| 2026.08.31 | ₩32,469 | ₩32,469 | ₩32,361 | ₩32,361 | -0.33% | 41.3만 |
|---|
| 2026.08.28 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩32,549 | ₩32,643 | ₩32,495 | ₩32,603 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩32,201 | ₩32,254 | ₩32,201 | ₩32,201 | 0.00% | 1.5천 |
|---|
| 2026.08.20 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,986 | ₩32,026 | ₩31,986 | ₩32,026 | +0.13% | 100 |
|---|
| 2026.08.18 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩32,375 | ₩32,495 | ₩32,268 | ₩32,268 | -0.33% | 41.5만 |
|---|
| 2026.08.14 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,892 | ₩31,892 | ₩31,785 | ₩31,785 | -0.34% | 200 |
|---|
| 2026.08.04 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,155 | ₩31,196 | ₩31,142 | ₩31,169 | +0.04% | 43.1만 |
|---|
| 2026.07.31 | ₩31,142 | ₩31,142 | ₩31,115 | ₩31,115 | -0.09% | 100 |
|---|
| 2026.07.30 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,485 | ₩30,499 | ₩30,485 | ₩30,499 | +0.04% | 100 |
|---|
| 2026.07.28 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩31,035 | ₩31,035 | ₩30,981 | ₩30,981 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,700 | ₩30,753 | ₩30,579 | ₩30,579 | -0.39% | 43.6만 |
|---|
| 2026.07.17 | ₩30,673 | ₩30,767 | ₩30,673 | ₩30,767 | +0.31% | 1.1천 |
|---|
| 2026.07.16 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,544 | ₩31,624 | ₩31,544 | ₩31,624 | +0.25% | 21.5만 |
|---|
| 2026.07.02 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,861 | ₩30,861 | ₩30,807 | ₩30,807 | -0.17% | 400 |
|---|
| 2026.06.29 | ₩30,753 | ₩30,767 | ₩30,753 | ₩30,753 | 0.00% | 21.9만 |
|---|
| 2026.06.26 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩30,606 | ₩30,767 | ₩30,606 | ₩30,646 | +0.13% | 600 |
|---|
| 2026.06.22 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩31,289 | ₩34,063 | ₩31,222 | ₩31,222 | -0.21% | 800 |
|---|
| 2026.06.17 | ₩31,423 | ₩31,423 | ₩31,209 | ₩31,209 | -0.68% | 700 |
|---|
| 2026.06.16 | ₩31,624 | ₩31,624 | ₩31,531 | ₩31,531 | -0.30% | 100 |
|---|
| 2026.06.15 | ₩31,611 | ₩31,624 | ₩31,490 | ₩31,490 | -0.38% | 84.7만 |
|---|