시장 데이터를 불러오는 중
전체 종목
Thornburg American Opportunities Fund 과거 주가
Thornburg American Opportunities Fund · TAOZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg American Opportunities Fund · TAOZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,664 | ₩119,664 | ₩119,664 | ₩119,664 | 0.00% | 100 |
| 2026.10.08 | ₩118,377 | ₩118,846 | ₩118,377 | ₩118,846 | +0.40% | 4만 |
| 2026.10.07 | ₩118,967 | ₩118,967 | ₩118,967 | ₩118,967 | 0.00% | 100 |
| 2026.10.06 | ₩119,664 | ₩119,664 | ₩119,436 | ₩119,436 | -0.19% | 200 |
| 2026.10.05 | ₩119,047 | ₩119,047 | ₩119,047 | ₩119,047 | 0.00% | 100 |
| 2026.10.02 | ₩117,788 | ₩118,083 | ₩117,788 | ₩118,083 | +0.25% | 200 |
| 2026.10.01 | ₩117,654 | ₩117,654 | ₩117,654 | ₩117,654 | 0.00% | 100 |
| 2026.09.30 | ₩116,890 | ₩116,890 | ₩116,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,890 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩117,895 | ₩117,895 | ₩117,895 | ₩117,895 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩117,949 | ₩117,949 | ₩117,949 | ₩117,949 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩119,289 | ₩119,289 | ₩119,289 | ₩119,289 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩118,659 | ₩118,659 | ₩118,659 | ₩118,659 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩118,284 | ₩118,284 | ₩118,284 | ₩118,284 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩119,262 | ₩119,262 | ₩119,262 | ₩119,262 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩120,481 | ₩120,481 | ₩120,481 | ₩120,481 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩118,766 | ₩118,766 | ₩118,766 | ₩118,766 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩119,248 | ₩119,248 | ₩119,248 | ₩119,248 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩118,619 | ₩118,619 | ₩118,619 | ₩118,619 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩119,289 | ₩119,289 | ₩119,289 | ₩119,289 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩120,307 | ₩120,307 | ₩120,307 | ₩120,307 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩120,401 | ₩120,401 | ₩120,401 | ₩120,401 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩119,637 | ₩119,637 | ₩119,637 | ₩119,637 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩120,441 | ₩120,521 | ₩120,334 | ₩120,334 | -0.09% | 5.7천 |
|---|
| 2026.09.08 | ₩122,062 | ₩122,062 | ₩121,057 | ₩121,057 | -0.82% | 5.1천 |
|---|
| 2026.09.04 | ₩123,054 | ₩123,054 | ₩123,054 | ₩123,054 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩122,719 | ₩123,175 | ₩122,719 | ₩123,175 | +0.37% | 4천 |
|---|
| 2026.09.02 | ₩121,969 | ₩121,969 | ₩121,969 | ₩121,969 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩121,419 | ₩121,419 | ₩121,419 | ₩121,419 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩123,443 | ₩123,443 | ₩122,813 | ₩122,813 | -0.51% | 3천 |
|---|
| 2026.08.28 | ₩123,590 | ₩123,590 | ₩123,590 | ₩123,590 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩123,161 | ₩123,161 | ₩123,134 | ₩123,134 | -0.02% | 100 |
|---|
| 2026.08.26 | ₩124,099 | ₩124,099 | ₩123,630 | ₩123,630 | -0.38% | 9천 |
|---|
| 2026.08.25 | ₩124,273 | ₩124,273 | ₩124,273 | ₩124,273 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩124,139 | ₩124,139 | ₩124,139 | ₩124,139 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩124,220 | ₩124,220 | ₩124,220 | ₩124,220 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩123,282 | ₩123,282 | ₩123,282 | ₩123,282 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩123,845 | ₩123,845 | ₩123,845 | ₩123,845 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩122,585 | ₩122,585 | ₩122,585 | ₩122,585 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩123,242 | ₩123,242 | ₩123,242 | ₩123,242 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩124,220 | ₩124,220 | ₩124,220 | ₩124,220 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩124,394 | ₩124,394 | ₩124,394 | ₩124,394 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩123,456 | ₩123,456 | ₩123,443 | ₩123,443 | -0.01% | 3.6천 |
|---|
| 2026.08.11 | ₩123,871 | ₩123,871 | ₩123,670 | ₩123,670 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩123,496 | ₩123,496 | ₩123,496 | ₩123,496 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩123,536 | ₩123,536 | ₩123,536 | ₩123,536 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩121,741 | ₩121,754 | ₩121,687 | ₩121,687 | -0.04% | 5.6천 |
|---|
| 2026.08.05 | ₩122,585 | ₩122,585 | ₩121,781 | ₩121,781 | -0.66% | 2.4천 |
|---|
| 2026.08.04 | ₩121,098 | ₩121,098 | ₩121,098 | ₩121,098 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩119,490 | ₩119,490 | ₩119,490 | ₩119,490 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩118,042 | ₩118,203 | ₩117,332 | ₩118,203 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩117,815 | ₩117,935 | ₩117,815 | ₩117,935 | +0.10% | 1.9천 |
|---|
| 2026.07.29 | ₩118,123 | ₩118,123 | ₩118,123 | ₩118,123 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩118,753 | ₩118,753 | ₩118,753 | ₩118,753 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩116,930 | ₩116,930 | ₩116,930 | ₩116,930 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩115,898 | ₩115,898 | ₩115,336 | ₩115,336 | -0.49% | 100 |
|---|
| 2026.07.23 | ₩114,840 | ₩114,840 | ₩114,840 | ₩114,840 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩116,180 | ₩116,180 | ₩116,180 | ₩116,180 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩117,305 | ₩117,305 | ₩116,568 | ₩116,877 | -0.37% | 1.1만 |
|---|
| 2026.07.20 | ₩117,051 | ₩117,386 | ₩116,783 | ₩116,783 | -0.23% | 500 |
|---|
| 2026.07.17 | ₩117,332 | ₩117,332 | ₩117,279 | ₩117,279 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩118,699 | ₩118,712 | ₩118,699 | ₩118,712 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩118,458 | ₩118,458 | ₩118,458 | ₩118,458 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩118,471 | ₩118,619 | ₩118,471 | ₩118,619 | +0.12% | 3천 |
|---|
| 2026.07.13 | ₩118,310 | ₩118,444 | ₩118,310 | ₩118,444 | +0.11% | 3천 |
|---|
| 2026.07.10 | ₩118,552 | ₩118,552 | ₩118,284 | ₩118,284 | -0.23% | 1천 |
|---|
| 2026.07.09 | ₩117,734 | ₩117,734 | ₩117,734 | ₩117,734 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩116,582 | ₩116,836 | ₩116,582 | ₩116,836 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩118,377 | ₩118,377 | ₩118,377 | ₩118,377 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩117,734 | ₩118,310 | ₩117,734 | ₩118,310 | +0.49% | 100 |
|---|
| 2026.07.02 | ₩116,582 | ₩116,769 | ₩116,582 | ₩116,769 | +0.16% | 200 |
|---|
| 2026.07.01 | ₩116,046 | ₩116,046 | ₩116,046 | ₩116,046 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩114,960 | ₩115,215 | ₩114,907 | ₩115,081 | +0.10% | 400 |
|---|
| 2026.06.29 | ₩115,818 | ₩115,818 | ₩115,228 | ₩115,228 | -0.51% | 100 |
|---|
| 2026.06.26 | ₩114,545 | ₩115,295 | ₩114,545 | ₩115,295 | +0.66% | 300 |
|---|
| 2026.06.25 | ₩115,242 | ₩115,242 | ₩114,478 | ₩114,478 | -0.66% | 300 |
|---|
| 2026.06.24 | ₩114,572 | ₩114,572 | ₩114,290 | ₩114,290 | -0.25% | 200 |
|---|
| 2026.06.23 | ₩113,500 | ₩113,955 | ₩113,500 | ₩113,500 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩114,317 | ₩114,384 | ₩114,317 | ₩114,384 | +0.06% | 100 |
|---|
| 2026.06.18 | ₩115,389 | ₩115,389 | ₩115,389 | ₩115,389 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩116,823 | ₩116,823 | ₩115,001 | ₩115,001 | -1.56% | 400 |
|---|
| 2026.06.16 | ₩116,769 | ₩116,769 | ₩116,769 | ₩116,769 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩116,877 | ₩116,877 | ₩116,542 | ₩116,542 | -0.29% | 300 |
|---|
| 2026.06.12 | ₩114,411 | ₩115,014 | ₩114,411 | ₩115,014 | +0.53% | 100 |
|---|
| 2026.06.11 | ₩113,366 | ₩114,706 | ₩113,366 | ₩114,706 | +1.18% | 100 |
|---|
| 2026.06.10 | ₩114,210 | ₩114,210 | ₩113,915 | ₩113,915 | -0.26% | 100 |
|---|
| 2026.06.09 | ₩114,572 | ₩114,639 | ₩114,210 | ₩114,210 | -0.32% | 300 |
|---|
| 2026.06.08 | ₩114,290 | ₩114,290 | ₩114,290 | ₩114,290 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩114,558 | ₩114,558 | ₩114,277 | ₩114,277 | -0.25% | 400 |
|---|
| 2026.06.04 | ₩116,582 | ₩116,582 | ₩116,582 | ₩116,582 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩114,759 | ₩114,759 | ₩114,759 | ₩114,759 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩115,242 | ₩115,376 | ₩115,242 | ₩115,376 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩115,362 | ₩115,362 | ₩115,362 | ₩115,362 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩114,840 | ₩115,001 | ₩114,599 | ₩115,001 | +0.14% | 200 |
|---|
| 2026.05.28 | ₩114,934 | ₩114,934 | ₩114,934 | ₩114,934 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩114,572 | ₩114,572 | ₩114,518 | ₩114,518 | -0.05% | 200 |
|---|
| 2026.05.26 | ₩114,867 | ₩114,867 | ₩114,867 | ₩114,867 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩114,706 | ₩114,706 | ₩114,478 | ₩114,478 | -0.20% | 200 |
|---|
| 2026.05.21 | ₩113,459 | ₩114,317 | ₩113,459 | ₩114,317 | +0.76% | 200 |
|---|
| 2026.05.20 | ₩112,562 | ₩113,741 | ₩112,562 | ₩113,741 | +1.05% | 300 |
|---|
| 2026.05.19 | ₩113,553 | ₩113,553 | ₩112,588 | ₩112,588 | -0.85% | 2.7만 |
|---|
| 2026.05.18 | ₩113,433 | ₩113,433 | ₩113,433 | ₩113,433 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩112,642 | ₩112,642 | ₩112,642 | ₩112,642 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩113,607 | ₩113,607 | ₩113,111 | ₩113,111 | -0.44% | 200 |
|---|
| 2026.05.13 | ₩112,843 | ₩113,634 | ₩112,843 | ₩113,634 | +0.70% | 200 |
|---|
| 2026.05.12 | ₩113,245 | ₩113,245 | ₩113,245 | ₩113,245 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩113,835 | ₩113,835 | ₩113,071 | ₩113,071 | -0.67% | 400 |
|---|
| 2026.05.08 | ₩114,357 | ₩114,357 | ₩113,969 | ₩113,969 | -0.34% | 200 |
|---|
| 2026.05.07 | ₩114,572 | ₩114,572 | ₩114,183 | ₩114,183 | -0.34% | 100 |
|---|
| 2026.05.06 | ₩114,398 | ₩114,398 | ₩114,398 | ₩114,398 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩113,553 | ₩113,701 | ₩113,553 | ₩113,701 | +0.13% | 2.4만 |
|---|
| 2026.05.04 | ₩113,258 | ₩113,486 | ₩112,950 | ₩112,950 | -0.27% | 300 |
|---|
| 2026.05.01 | ₩113,299 | ₩113,299 | ₩113,299 | ₩113,299 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩113,567 | ₩113,567 | ₩113,567 | ₩113,567 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩111,731 | ₩111,731 | ₩111,731 | ₩111,731 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩112,964 | ₩112,964 | ₩112,588 | ₩112,669 | -0.26% | 400 |
|---|
| 2026.04.27 | ₩113,325 | ₩113,325 | ₩113,325 | ₩113,325 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩113,031 | ₩113,379 | ₩113,031 | ₩113,325 | +0.26% | 200 |
|---|
| 2026.04.23 | ₩112,856 | ₩113,902 | ₩112,213 | ₩113,272 | +0.37% | 8.7천 |
|---|
| 2026.04.22 | ₩114,920 | ₩114,920 | ₩114,920 | ₩114,920 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩114,719 | ₩114,719 | ₩114,719 | ₩114,719 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩116,046 | ₩116,046 | ₩116,046 | ₩116,046 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩116,207 | ₩116,207 | ₩116,207 | ₩116,207 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩115,242 | ₩115,242 | ₩115,068 | ₩115,068 | -0.15% | 300 |
|---|
| 2026.04.15 | ₩115,644 | ₩115,644 | ₩115,644 | ₩115,644 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩114,800 | ₩114,800 | ₩114,652 | ₩114,652 | -0.13% | 400 |
|---|
| 2026.04.13 | ₩113,593 | ₩113,593 | ₩113,593 | ₩113,593 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩112,575 | ₩112,575 | ₩112,213 | ₩112,213 | -0.32% | 200 |
|---|
| 2026.04.09 | ₩112,803 | ₩113,178 | ₩112,682 | ₩112,910 | +0.10% | 4.1천 |
|---|
| 2026.04.08 | ₩112,213 | ₩112,213 | ₩112,200 | ₩112,200 | -0.01% | 100 |
|---|
| 2026.04.07 | ₩108,903 | ₩109,399 | ₩108,582 | ₩109,399 | +0.46% | 4천 |
|---|
| 2026.04.06 | ₩109,024 | ₩109,547 | ₩109,024 | ₩109,547 | +0.48% | 300 |
|---|
| 2026.04.02 | ₩109,319 | ₩109,801 | ₩108,890 | ₩109,158 | -0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩108,756 | ₩109,788 | ₩108,314 | ₩108,314 | -0.41% | 1.9만 |
|---|