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 | ₩119,142 | ₩119,142 | ₩119,142 | ₩119,142 | 0.00% | 100 |
| 2026.10.08 | ₩117,861 | ₩118,328 | ₩117,861 | ₩118,328 | +0.40% | 4만 |
| 2026.10.07 | ₩118,448 | ₩118,448 | ₩118,448 | ₩118,448 | 0.00% | 100 |
| 2026.10.06 | ₩119,142 | ₩119,142 | ₩118,915 | ₩118,915 | -0.19% | 200 |
| 2026.10.05 | ₩118,529 | ₩118,529 | ₩118,529 | ₩118,529 | 0.00% | 100 |
| 2026.10.02 | ₩117,274 | ₩117,568 | ₩117,274 | ₩117,568 | +0.25% | 200 |
| 2026.10.01 | ₩117,141 | ₩117,141 | ₩117,141 | ₩117,141 | 0.00% | 100 |
| 2026.09.30 | ₩116,381 | ₩116,381 | ₩116,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,381 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩117,381 | ₩117,381 | ₩117,381 | ₩117,381 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩117,435 | ₩117,435 | ₩117,435 | ₩117,435 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩118,769 | ₩118,769 | ₩118,769 | ₩118,769 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩118,142 | ₩118,142 | ₩118,142 | ₩118,142 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩117,768 | ₩117,768 | ₩117,768 | ₩117,768 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩118,742 | ₩118,742 | ₩118,742 | ₩118,742 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩119,956 | ₩119,956 | ₩119,956 | ₩119,956 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩118,248 | ₩118,248 | ₩118,248 | ₩118,248 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩118,729 | ₩118,729 | ₩118,729 | ₩118,729 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩118,102 | ₩118,102 | ₩118,102 | ₩118,102 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩118,769 | ₩118,769 | ₩118,769 | ₩118,769 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩119,783 | ₩119,783 | ₩119,783 | ₩119,783 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩119,876 | ₩119,876 | ₩119,876 | ₩119,876 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩119,116 | ₩119,116 | ₩119,116 | ₩119,116 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩119,916 | ₩119,996 | ₩119,809 | ₩119,809 | -0.09% | 5.7천 |
|---|
| 2026.09.08 | ₩121,530 | ₩121,530 | ₩120,530 | ₩120,530 | -0.82% | 5.1천 |
|---|
| 2026.09.04 | ₩122,518 | ₩122,518 | ₩122,518 | ₩122,518 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩122,184 | ₩122,638 | ₩122,184 | ₩122,638 | +0.37% | 4천 |
|---|
| 2026.09.02 | ₩121,437 | ₩121,437 | ₩121,437 | ₩121,437 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩120,890 | ₩120,890 | ₩120,890 | ₩120,890 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩122,905 | ₩122,905 | ₩122,278 | ₩122,278 | -0.51% | 3천 |
|---|
| 2026.08.28 | ₩123,051 | ₩123,051 | ₩123,051 | ₩123,051 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩122,624 | ₩122,624 | ₩122,598 | ₩122,598 | -0.02% | 100 |
|---|
| 2026.08.26 | ₩123,558 | ₩123,558 | ₩123,091 | ₩123,091 | -0.38% | 9천 |
|---|
| 2026.08.25 | ₩123,732 | ₩123,732 | ₩123,732 | ₩123,732 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩123,598 | ₩123,598 | ₩123,598 | ₩123,598 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩123,678 | ₩123,678 | ₩123,678 | ₩123,678 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩122,745 | ₩122,745 | ₩122,745 | ₩122,745 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩123,305 | ₩123,305 | ₩123,305 | ₩123,305 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩122,051 | ₩122,051 | ₩122,051 | ₩122,051 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩122,705 | ₩122,705 | ₩122,705 | ₩122,705 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩123,678 | ₩123,678 | ₩123,678 | ₩123,678 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩123,852 | ₩123,852 | ₩123,852 | ₩123,852 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩122,918 | ₩122,918 | ₩122,905 | ₩122,905 | -0.01% | 3.6천 |
|---|
| 2026.08.11 | ₩123,332 | ₩123,332 | ₩123,131 | ₩123,131 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩122,958 | ₩122,958 | ₩122,958 | ₩122,958 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩122,998 | ₩122,998 | ₩122,998 | ₩122,998 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩121,210 | ₩121,224 | ₩121,157 | ₩121,157 | -0.04% | 5.6천 |
|---|
| 2026.08.05 | ₩122,051 | ₩122,051 | ₩121,250 | ₩121,250 | -0.66% | 2.4천 |
|---|
| 2026.08.04 | ₩120,570 | ₩120,570 | ₩120,570 | ₩120,570 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩118,969 | ₩118,969 | ₩118,969 | ₩118,969 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩117,528 | ₩117,688 | ₩116,821 | ₩117,688 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩117,301 | ₩117,421 | ₩117,301 | ₩117,421 | +0.10% | 1.9천 |
|---|
| 2026.07.29 | ₩117,608 | ₩117,608 | ₩117,608 | ₩117,608 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩118,235 | ₩118,235 | ₩118,235 | ₩118,235 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩116,421 | ₩116,421 | ₩116,421 | ₩116,421 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩115,393 | ₩115,393 | ₩114,833 | ₩114,833 | -0.49% | 100 |
|---|
| 2026.07.23 | ₩114,339 | ₩114,339 | ₩114,339 | ₩114,339 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩115,673 | ₩115,673 | ₩115,673 | ₩115,673 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩116,794 | ₩116,794 | ₩116,060 | ₩116,367 | -0.37% | 1.1만 |
|---|
| 2026.07.20 | ₩116,541 | ₩116,874 | ₩116,274 | ₩116,274 | -0.23% | 500 |
|---|
| 2026.07.17 | ₩116,821 | ₩116,821 | ₩116,767 | ₩116,767 | -0.05% | 200 |
|---|
| 2026.07.16 | ₩118,182 | ₩118,195 | ₩118,182 | ₩118,195 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩117,942 | ₩117,942 | ₩117,942 | ₩117,942 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩117,955 | ₩118,102 | ₩117,955 | ₩118,102 | +0.12% | 3천 |
|---|
| 2026.07.13 | ₩117,795 | ₩117,928 | ₩117,795 | ₩117,928 | +0.11% | 3천 |
|---|
| 2026.07.10 | ₩118,035 | ₩118,035 | ₩117,768 | ₩117,768 | -0.23% | 1천 |
|---|
| 2026.07.09 | ₩117,221 | ₩117,221 | ₩117,221 | ₩117,221 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩116,074 | ₩116,327 | ₩116,074 | ₩116,327 | +0.22% | 200 |
|---|
| 2026.07.07 | ₩117,861 | ₩117,861 | ₩117,861 | ₩117,861 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩117,221 | ₩117,795 | ₩117,221 | ₩117,795 | +0.49% | 100 |
|---|
| 2026.07.02 | ₩116,074 | ₩116,260 | ₩116,074 | ₩116,260 | +0.16% | 200 |
|---|
| 2026.07.01 | ₩115,540 | ₩115,540 | ₩115,540 | ₩115,540 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩114,459 | ₩114,713 | ₩114,406 | ₩114,579 | +0.10% | 400 |
|---|
| 2026.06.29 | ₩115,313 | ₩115,313 | ₩114,726 | ₩114,726 | -0.51% | 100 |
|---|
| 2026.06.26 | ₩114,046 | ₩114,793 | ₩114,046 | ₩114,793 | +0.66% | 300 |
|---|
| 2026.06.25 | ₩114,739 | ₩114,739 | ₩113,979 | ₩113,979 | -0.66% | 300 |
|---|
| 2026.06.24 | ₩114,072 | ₩114,072 | ₩113,792 | ₩113,792 | -0.25% | 200 |
|---|
| 2026.06.23 | ₩113,005 | ₩113,459 | ₩113,005 | ₩113,005 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩113,819 | ₩113,886 | ₩113,819 | ₩113,886 | +0.06% | 100 |
|---|
| 2026.06.18 | ₩114,886 | ₩114,886 | ₩114,886 | ₩114,886 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩116,314 | ₩116,314 | ₩114,499 | ₩114,499 | -1.56% | 400 |
|---|
| 2026.06.16 | ₩116,260 | ₩116,260 | ₩116,260 | ₩116,260 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩116,367 | ₩116,367 | ₩116,034 | ₩116,034 | -0.29% | 300 |
|---|
| 2026.06.12 | ₩113,912 | ₩114,513 | ₩113,912 | ₩114,513 | +0.53% | 100 |
|---|
| 2026.06.11 | ₩112,872 | ₩114,206 | ₩112,872 | ₩114,206 | +1.18% | 100 |
|---|
| 2026.06.10 | ₩113,712 | ₩113,712 | ₩113,419 | ₩113,419 | -0.26% | 100 |
|---|
| 2026.06.09 | ₩114,072 | ₩114,139 | ₩113,712 | ₩113,712 | -0.32% | 300 |
|---|
| 2026.06.08 | ₩113,792 | ₩113,792 | ₩113,792 | ₩113,792 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩114,059 | ₩114,059 | ₩113,779 | ₩113,779 | -0.25% | 400 |
|---|
| 2026.06.04 | ₩116,074 | ₩116,074 | ₩116,074 | ₩116,074 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩114,259 | ₩114,259 | ₩114,259 | ₩114,259 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩114,739 | ₩114,873 | ₩114,739 | ₩114,873 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩114,860 | ₩114,860 | ₩114,860 | ₩114,860 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩114,339 | ₩114,499 | ₩114,099 | ₩114,499 | +0.14% | 200 |
|---|
| 2026.05.28 | ₩114,433 | ₩114,433 | ₩114,433 | ₩114,433 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩114,072 | ₩114,072 | ₩114,019 | ₩114,019 | -0.05% | 200 |
|---|
| 2026.05.26 | ₩114,366 | ₩114,366 | ₩114,366 | ₩114,366 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩114,206 | ₩114,206 | ₩113,979 | ₩113,979 | -0.20% | 200 |
|---|
| 2026.05.21 | ₩112,965 | ₩113,819 | ₩112,965 | ₩113,819 | +0.76% | 200 |
|---|
| 2026.05.20 | ₩112,071 | ₩113,245 | ₩112,071 | ₩113,245 | +1.05% | 300 |
|---|
| 2026.05.19 | ₩113,058 | ₩113,058 | ₩112,098 | ₩112,098 | -0.85% | 2.7만 |
|---|
| 2026.05.18 | ₩112,938 | ₩112,938 | ₩112,938 | ₩112,938 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩112,151 | ₩112,151 | ₩112,151 | ₩112,151 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩113,112 | ₩113,112 | ₩112,618 | ₩112,618 | -0.44% | 200 |
|---|
| 2026.05.13 | ₩112,351 | ₩113,138 | ₩112,351 | ₩113,138 | +0.70% | 200 |
|---|
| 2026.05.12 | ₩112,752 | ₩112,752 | ₩112,752 | ₩112,752 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩113,339 | ₩113,339 | ₩112,578 | ₩112,578 | -0.67% | 400 |
|---|
| 2026.05.08 | ₩113,859 | ₩113,859 | ₩113,472 | ₩113,472 | -0.34% | 200 |
|---|
| 2026.05.07 | ₩114,072 | ₩114,072 | ₩113,685 | ₩113,685 | -0.34% | 100 |
|---|
| 2026.05.06 | ₩113,899 | ₩113,899 | ₩113,899 | ₩113,899 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩113,058 | ₩113,205 | ₩113,058 | ₩113,205 | +0.13% | 2.4만 |
|---|
| 2026.05.04 | ₩112,765 | ₩112,992 | ₩112,458 | ₩112,458 | -0.27% | 300 |
|---|
| 2026.05.01 | ₩112,805 | ₩112,805 | ₩112,805 | ₩112,805 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩113,072 | ₩113,072 | ₩113,072 | ₩113,072 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩111,244 | ₩111,244 | ₩111,244 | ₩111,244 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩112,471 | ₩112,471 | ₩112,098 | ₩112,178 | -0.26% | 400 |
|---|
| 2026.04.27 | ₩112,832 | ₩112,832 | ₩112,832 | ₩112,832 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩112,538 | ₩112,885 | ₩112,538 | ₩112,832 | +0.26% | 200 |
|---|
| 2026.04.23 | ₩112,365 | ₩113,405 | ₩111,724 | ₩112,778 | +0.37% | 8.7천 |
|---|
| 2026.04.22 | ₩114,419 | ₩114,419 | ₩114,419 | ₩114,419 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩114,219 | ₩114,219 | ₩114,219 | ₩114,219 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩115,540 | ₩115,540 | ₩115,540 | ₩115,540 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩115,700 | ₩115,700 | ₩115,700 | ₩115,700 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩114,739 | ₩114,739 | ₩114,566 | ₩114,566 | -0.15% | 300 |
|---|
| 2026.04.15 | ₩115,140 | ₩115,140 | ₩115,140 | ₩115,140 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩114,299 | ₩114,299 | ₩114,152 | ₩114,152 | -0.13% | 400 |
|---|
| 2026.04.13 | ₩113,098 | ₩113,098 | ₩113,098 | ₩113,098 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩112,084 | ₩112,084 | ₩111,724 | ₩111,724 | -0.32% | 200 |
|---|
| 2026.04.09 | ₩112,311 | ₩112,685 | ₩112,191 | ₩112,418 | +0.10% | 4.1천 |
|---|
| 2026.04.08 | ₩111,724 | ₩111,724 | ₩111,711 | ₩111,711 | -0.01% | 100 |
|---|
| 2026.04.07 | ₩108,429 | ₩108,922 | ₩108,109 | ₩108,922 | +0.46% | 4천 |
|---|
| 2026.04.06 | ₩108,549 | ₩109,069 | ₩108,549 | ₩109,069 | +0.48% | 300 |
|---|
| 2026.04.02 | ₩108,842 | ₩109,323 | ₩108,415 | ₩108,682 | -0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩108,282 | ₩109,309 | ₩107,842 | ₩107,842 | -0.41% | 1.9만 |
|---|