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 | ₩119,098 | ₩119,098 | ₩119,098 | ₩119,098 | 0.00% | 100 |
| 2026.10.08 | ₩117,817 | ₩118,284 | ₩117,817 | ₩118,284 | +0.40% | 4만 |
| 2026.10.07 | ₩118,404 | ₩118,404 | ₩118,404 | ₩118,404 | 0.00% | 100 |
| 2026.10.06 | ₩119,098 | ₩119,098 | ₩118,871 | ₩118,871 | -0.19% | 200 |
| 2026.10.05 | ₩118,484 | ₩118,484 | ₩118,484 | ₩118,484 | 0.00% | 100 |
| 2026.10.02 | ₩117,230 | ₩117,524 | ₩117,230 | ₩117,524 | +0.25% | 200 |
| 2026.10.01 | ₩117,097 | ₩117,097 | ₩117,097 | ₩117,097 | 0.00% | 100 |
| 2026.09.30 | ₩116,337 | ₩116,337 | ₩116,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,337 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩117,337 | ₩117,337 | ₩117,337 | ₩117,337 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩117,391 | ₩117,391 | ₩117,391 | ₩117,391 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩118,724 | ₩118,724 | ₩118,724 | ₩118,724 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩118,097 | ₩118,097 | ₩118,097 | ₩118,097 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩117,724 | ₩117,724 | ₩117,724 | ₩117,724 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩118,698 | ₩118,698 | ₩118,698 | ₩118,698 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩119,911 | ₩119,911 | ₩119,911 | ₩119,911 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩118,204 | ₩118,204 | ₩118,204 | ₩118,204 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩118,684 | ₩118,684 | ₩118,684 | ₩118,684 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩118,057 | ₩118,057 | ₩118,057 | ₩118,057 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩118,724 | ₩118,724 | ₩118,724 | ₩118,724 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩119,738 | ₩119,738 | ₩119,738 | ₩119,738 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩119,831 | ₩119,831 | ₩119,831 | ₩119,831 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩119,071 | ₩119,071 | ₩119,071 | ₩119,071 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩119,871 | ₩119,951 | ₩119,764 | ₩119,764 | -0.09% | 5.7천 |
|---|
| 2026.09.08 | ₩121,485 | ₩121,485 | ₩120,485 | ₩120,485 | -0.82% | 5.1천 |
|---|
| 2026.09.04 | ₩122,472 | ₩122,472 | ₩122,472 | ₩122,472 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩122,138 | ₩122,592 | ₩122,138 | ₩122,592 | +0.37% | 4천 |
|---|
| 2026.09.02 | ₩121,392 | ₩121,392 | ₩121,392 | ₩121,392 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩120,845 | ₩120,845 | ₩120,845 | ₩120,845 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩122,859 | ₩122,859 | ₩122,232 | ₩122,232 | -0.51% | 3천 |
|---|
| 2026.08.28 | ₩123,005 | ₩123,005 | ₩123,005 | ₩123,005 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩122,579 | ₩122,579 | ₩122,552 | ₩122,552 | -0.02% | 100 |
|---|
| 2026.08.26 | ₩123,512 | ₩123,512 | ₩123,045 | ₩123,045 | -0.38% | 9천 |
|---|
| 2026.08.25 | ₩123,685 | ₩123,685 | ₩123,685 | ₩123,685 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩123,552 | ₩123,552 | ₩123,552 | ₩123,552 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩123,632 | ₩123,632 | ₩123,632 | ₩123,632 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩122,699 | ₩122,699 | ₩122,699 | ₩122,699 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩123,259 | ₩123,259 | ₩123,259 | ₩123,259 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩122,005 | ₩122,005 | ₩122,005 | ₩122,005 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩122,659 | ₩122,659 | ₩122,659 | ₩122,659 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩123,632 | ₩123,632 | ₩123,632 | ₩123,632 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩123,806 | ₩123,806 | ₩123,806 | ₩123,806 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩122,872 | ₩122,872 | ₩122,859 | ₩122,859 | -0.01% | 3.6천 |
|---|
| 2026.08.11 | ₩123,285 | ₩123,285 | ₩123,085 | ₩123,085 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩122,912 | ₩122,912 | ₩122,912 | ₩122,912 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩122,952 | ₩122,952 | ₩122,952 | ₩122,952 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩121,165 | ₩121,178 | ₩121,111 | ₩121,111 | -0.04% | 5.6천 |
|---|
| 2026.08.05 | ₩122,005 | ₩122,005 | ₩121,205 | ₩121,205 | -0.66% | 2.4천 |
|---|
| 2026.08.04 | ₩120,525 | ₩120,525 | ₩120,525 | ₩120,525 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩118,924 | ₩118,924 | ₩118,924 | ₩118,924 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩117,484 | ₩117,644 | ₩116,777 | ₩117,644 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩117,257 | ₩117,377 | ₩117,257 | ₩117,377 | +0.10% | 1.9천 |
|---|
| 2026.07.29 | ₩117,564 | ₩117,564 | ₩117,564 | ₩117,564 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩118,191 | ₩118,191 | ₩118,191 | ₩118,191 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩116,377 | ₩116,377 | ₩116,377 | ₩116,377 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩115,350 | ₩115,350 | ₩114,790 | ₩114,790 | -0.49% | 100 |
|---|
| 2026.07.23 | ₩114,296 | ₩114,296 | ₩114,296 | ₩114,296 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩115,630 | ₩115,630 | ₩115,630 | ₩115,630 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩116,750 | ₩116,750 | ₩116,017 | ₩116,324 | -0.37% | 1.1만 |
|---|
| 2026.07.20 | ₩116,497 | ₩116,830 | ₩116,230 | ₩116,230 | -0.23% | 500 |
|---|
| 2026.07.17 | ₩116,777 | ₩116,777 | ₩116,724 | ₩116,724 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩118,137 | ₩118,151 | ₩118,137 | ₩118,151 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩117,897 | ₩117,897 | ₩117,897 | ₩117,897 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩117,911 | ₩118,057 | ₩117,911 | ₩118,057 | +0.12% | 3천 |
|---|
| 2026.07.13 | ₩117,751 | ₩117,884 | ₩117,751 | ₩117,884 | +0.11% | 3천 |
|---|
| 2026.07.10 | ₩117,991 | ₩117,991 | ₩117,724 | ₩117,724 | -0.23% | 1천 |
|---|
| 2026.07.09 | ₩117,177 | ₩117,177 | ₩117,177 | ₩117,177 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩116,030 | ₩116,284 | ₩116,030 | ₩116,284 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩117,817 | ₩117,817 | ₩117,817 | ₩117,817 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩117,177 | ₩117,751 | ₩117,177 | ₩117,751 | +0.49% | 100 |
|---|
| 2026.07.02 | ₩116,030 | ₩116,217 | ₩116,030 | ₩116,217 | +0.16% | 200 |
|---|
| 2026.07.01 | ₩115,497 | ₩115,497 | ₩115,497 | ₩115,497 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩114,416 | ₩114,670 | ₩114,363 | ₩114,536 | +0.10% | 400 |
|---|
| 2026.06.29 | ₩115,270 | ₩115,270 | ₩114,683 | ₩114,683 | -0.51% | 100 |
|---|
| 2026.06.26 | ₩114,003 | ₩114,750 | ₩114,003 | ₩114,750 | +0.66% | 300 |
|---|
| 2026.06.25 | ₩114,696 | ₩114,696 | ₩113,936 | ₩113,936 | -0.66% | 300 |
|---|
| 2026.06.24 | ₩114,030 | ₩114,030 | ₩113,750 | ₩113,750 | -0.25% | 200 |
|---|
| 2026.06.23 | ₩112,963 | ₩113,416 | ₩112,963 | ₩112,963 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩113,776 | ₩113,843 | ₩113,776 | ₩113,843 | +0.06% | 100 |
|---|
| 2026.06.18 | ₩114,843 | ₩114,843 | ₩114,843 | ₩114,843 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩116,270 | ₩116,270 | ₩114,456 | ₩114,456 | -1.56% | 400 |
|---|
| 2026.06.16 | ₩116,217 | ₩116,217 | ₩116,217 | ₩116,217 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩116,324 | ₩116,324 | ₩115,990 | ₩115,990 | -0.29% | 300 |
|---|
| 2026.06.12 | ₩113,870 | ₩114,470 | ₩113,870 | ₩114,470 | +0.53% | 100 |
|---|
| 2026.06.11 | ₩112,829 | ₩114,163 | ₩112,829 | ₩114,163 | +1.18% | 100 |
|---|
| 2026.06.10 | ₩113,670 | ₩113,670 | ₩113,376 | ₩113,376 | -0.26% | 100 |
|---|
| 2026.06.09 | ₩114,030 | ₩114,096 | ₩113,670 | ₩113,670 | -0.32% | 300 |
|---|
| 2026.06.08 | ₩113,750 | ₩113,750 | ₩113,750 | ₩113,750 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩114,016 | ₩114,016 | ₩113,736 | ₩113,736 | -0.25% | 400 |
|---|
| 2026.06.04 | ₩116,030 | ₩116,030 | ₩116,030 | ₩116,030 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩114,216 | ₩114,216 | ₩114,216 | ₩114,216 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩114,696 | ₩114,830 | ₩114,696 | ₩114,830 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩114,817 | ₩114,817 | ₩114,817 | ₩114,817 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩114,296 | ₩114,456 | ₩114,056 | ₩114,456 | +0.14% | 200 |
|---|
| 2026.05.28 | ₩114,390 | ₩114,390 | ₩114,390 | ₩114,390 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩114,030 | ₩114,030 | ₩113,976 | ₩113,976 | -0.05% | 200 |
|---|
| 2026.05.26 | ₩114,323 | ₩114,323 | ₩114,323 | ₩114,323 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩114,163 | ₩114,163 | ₩113,936 | ₩113,936 | -0.20% | 200 |
|---|
| 2026.05.21 | ₩112,923 | ₩113,776 | ₩112,923 | ₩113,776 | +0.76% | 200 |
|---|
| 2026.05.20 | ₩112,029 | ₩113,203 | ₩112,029 | ₩113,203 | +1.05% | 300 |
|---|
| 2026.05.19 | ₩113,016 | ₩113,016 | ₩112,056 | ₩112,056 | -0.85% | 2.7만 |
|---|
| 2026.05.18 | ₩112,896 | ₩112,896 | ₩112,896 | ₩112,896 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩112,109 | ₩112,109 | ₩112,109 | ₩112,109 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩113,069 | ₩113,069 | ₩112,576 | ₩112,576 | -0.44% | 200 |
|---|
| 2026.05.13 | ₩112,309 | ₩113,096 | ₩112,309 | ₩113,096 | +0.70% | 200 |
|---|
| 2026.05.12 | ₩112,709 | ₩112,709 | ₩112,709 | ₩112,709 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩113,296 | ₩113,296 | ₩112,536 | ₩112,536 | -0.67% | 400 |
|---|
| 2026.05.08 | ₩113,816 | ₩113,816 | ₩113,429 | ₩113,429 | -0.34% | 200 |
|---|
| 2026.05.07 | ₩114,030 | ₩114,030 | ₩113,643 | ₩113,643 | -0.34% | 100 |
|---|
| 2026.05.06 | ₩113,856 | ₩113,856 | ₩113,856 | ₩113,856 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩113,016 | ₩113,163 | ₩113,016 | ₩113,163 | +0.13% | 2.4만 |
|---|
| 2026.05.04 | ₩112,723 | ₩112,949 | ₩112,416 | ₩112,416 | -0.27% | 300 |
|---|
| 2026.05.01 | ₩112,763 | ₩112,763 | ₩112,763 | ₩112,763 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩113,029 | ₩113,029 | ₩113,029 | ₩113,029 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩111,202 | ₩111,202 | ₩111,202 | ₩111,202 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩112,429 | ₩112,429 | ₩112,056 | ₩112,136 | -0.26% | 400 |
|---|
| 2026.04.27 | ₩112,789 | ₩112,789 | ₩112,789 | ₩112,789 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩112,496 | ₩112,843 | ₩112,496 | ₩112,789 | +0.26% | 200 |
|---|
| 2026.04.23 | ₩112,323 | ₩113,363 | ₩111,682 | ₩112,736 | +0.37% | 8.7천 |
|---|
| 2026.04.22 | ₩114,376 | ₩114,376 | ₩114,376 | ₩114,376 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩114,176 | ₩114,176 | ₩114,176 | ₩114,176 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩115,497 | ₩115,497 | ₩115,497 | ₩115,497 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩115,657 | ₩115,657 | ₩115,657 | ₩115,657 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩114,696 | ₩114,696 | ₩114,523 | ₩114,523 | -0.15% | 300 |
|---|
| 2026.04.15 | ₩115,097 | ₩115,097 | ₩115,097 | ₩115,097 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩114,256 | ₩114,256 | ₩114,110 | ₩114,110 | -0.13% | 400 |
|---|
| 2026.04.13 | ₩113,056 | ₩113,056 | ₩113,056 | ₩113,056 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩112,042 | ₩112,042 | ₩111,682 | ₩111,682 | -0.32% | 200 |
|---|
| 2026.04.09 | ₩112,269 | ₩112,643 | ₩112,149 | ₩112,376 | +0.10% | 4.1천 |
|---|
| 2026.04.08 | ₩111,682 | ₩111,682 | ₩111,669 | ₩111,669 | -0.01% | 100 |
|---|
| 2026.04.07 | ₩108,388 | ₩108,882 | ₩108,068 | ₩108,882 | +0.46% | 4천 |
|---|
| 2026.04.06 | ₩108,508 | ₩109,028 | ₩108,508 | ₩109,028 | +0.48% | 300 |
|---|
| 2026.04.02 | ₩108,802 | ₩109,282 | ₩108,375 | ₩108,642 | -0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩108,241 | ₩109,268 | ₩107,801 | ₩107,801 | -0.41% | 1.9만 |
|---|