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 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
| 2026.10.08 | ₩30,898 | ₩31,113 | ₩30,898 | ₩31,113 | +0.69% | 500 |
| 2026.10.07 | ₩31,193 | ₩31,220 | ₩31,193 | ₩31,220 | +0.09% | 900 |
| 2026.10.06 | ₩31,582 | ₩31,582 | ₩31,555 | ₩31,555 | -0.08% | 400 |
| 2026.10.05 | ₩31,327 | ₩31,529 | ₩31,314 | ₩31,529 | +0.64% | 3.6천 |
| 2026.10.02 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 200 |
| 2026.10.01 | ₩31,488 | ₩31,488 | ₩31,287 | ₩31,287 | -0.64% | 3.5천 |
| 2026.09.30 | ₩31,716 | ₩31,716 | ₩31,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,716 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,824 | ₩31,824 | ₩31,569 | ₩31,716 | -0.34% | 800 |
|---|
| 2026.09.28 | ₩32,038 | ₩32,038 | ₩31,958 | ₩31,971 | -0.21% | 62.7만 |
|---|
| 2026.09.25 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,837 | ₩31,904 | ₩31,837 | ₩31,904 | +0.21% | 300 |
|---|
| 2026.09.23 | ₩32,253 | ₩32,253 | ₩31,864 | ₩31,998 | -0.79% | 1.4천 |
|---|
| 2026.09.22 | ₩32,494 | ₩32,548 | ₩32,494 | ₩32,548 | +0.17% | 100 |
|---|
| 2026.09.21 | ₩32,186 | ₩32,360 | ₩32,186 | ₩32,360 | +0.54% | 100 |
|---|
| 2026.09.18 | ₩32,092 | ₩32,092 | ₩32,092 | ₩32,092 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,387 | ₩32,387 | ₩32,320 | ₩32,333 | -0.17% | 400 |
|---|
| 2026.09.16 | ₩32,333 | ₩32,373 | ₩32,078 | ₩32,078 | -0.79% | 3천 |
|---|
| 2026.09.15 | ₩31,810 | ₩31,958 | ₩31,810 | ₩31,958 | +0.46% | 1천 |
|---|
| 2026.09.14 | ₩32,078 | ₩32,119 | ₩32,078 | ₩32,119 | +0.13% | 41.5만 |
|---|
| 2026.09.11 | ₩32,360 | ₩32,360 | ₩32,306 | ₩32,306 | -0.17% | 3.6천 |
|---|
| 2026.09.10 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,320 | ₩32,320 | ₩32,159 | ₩32,159 | -0.50% | 300 |
|---|
| 2026.09.08 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩32,575 | ₩32,789 | ₩32,575 | ₩32,695 | +0.37% | 2천 |
|---|
| 2026.09.02 | ₩32,186 | ₩32,266 | ₩32,186 | ₩32,253 | +0.21% | 800 |
|---|
| 2026.09.01 | ₩32,306 | ₩32,306 | ₩32,119 | ₩32,119 | -0.58% | 4.5천 |
|---|
| 2026.08.31 | ₩32,494 | ₩32,494 | ₩32,387 | ₩32,387 | -0.33% | 41.3만 |
|---|
| 2026.08.28 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩32,575 | ₩32,668 | ₩32,521 | ₩32,628 | +0.16% | 7.4만 |
|---|
| 2026.08.26 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩32,226 | ₩32,280 | ₩32,226 | ₩32,226 | 0.00% | 1.5천 |
|---|
| 2026.08.20 | ₩31,931 | ₩31,931 | ₩31,931 | ₩31,931 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,011 | ₩32,052 | ₩32,011 | ₩32,052 | +0.13% | 100 |
|---|
| 2026.08.18 | ₩31,931 | ₩31,931 | ₩31,931 | ₩31,931 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩32,400 | ₩32,521 | ₩32,293 | ₩32,293 | -0.33% | 41.5만 |
|---|
| 2026.08.14 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,917 | ₩31,917 | ₩31,810 | ₩31,810 | -0.34% | 200 |
|---|
| 2026.08.04 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,180 | ₩31,220 | ₩31,166 | ₩31,193 | +0.04% | 43.1만 |
|---|
| 2026.07.31 | ₩31,166 | ₩31,166 | ₩31,140 | ₩31,140 | -0.09% | 100 |
|---|
| 2026.07.30 | ₩31,354 | ₩31,354 | ₩31,354 | ₩31,354 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,509 | ₩30,523 | ₩30,509 | ₩30,523 | +0.04% | 100 |
|---|
| 2026.07.28 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩31,059 | ₩31,059 | ₩31,006 | ₩31,006 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,724 | ₩30,778 | ₩30,603 | ₩30,603 | -0.39% | 43.6만 |
|---|
| 2026.07.17 | ₩30,697 | ₩30,791 | ₩30,697 | ₩30,791 | +0.31% | 1.1천 |
|---|
| 2026.07.16 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,569 | ₩31,649 | ₩31,569 | ₩31,649 | +0.25% | 21.5만 |
|---|
| 2026.07.02 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,885 | ₩30,885 | ₩30,831 | ₩30,831 | -0.17% | 400 |
|---|
| 2026.06.29 | ₩30,778 | ₩30,791 | ₩30,778 | ₩30,778 | 0.00% | 21.9만 |
|---|
| 2026.06.26 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,684 | ₩30,684 | ₩30,684 | ₩30,684 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩30,630 | ₩30,791 | ₩30,630 | ₩30,670 | +0.13% | 600 |
|---|
| 2026.06.22 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩31,314 | ₩34,090 | ₩31,247 | ₩31,247 | -0.21% | 800 |
|---|
| 2026.06.17 | ₩31,448 | ₩31,448 | ₩31,234 | ₩31,234 | -0.68% | 700 |
|---|
| 2026.06.16 | ₩31,649 | ₩31,649 | ₩31,555 | ₩31,555 | -0.30% | 100 |
|---|
| 2026.06.15 | ₩31,636 | ₩31,649 | ₩31,515 | ₩31,515 | -0.38% | 84.7만 |
|---|