시장 데이터를 불러오는 중
전체 종목
Thornburg Focus Growth Fund 과거 주가
Thornburg Focus Growth Fund · TFGZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg Focus Growth Fund · TFGZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,439 | ₩49,439 | ₩49,439 | ₩49,439 | 0.00% | 100 |
| 2026.10.08 | ₩49,010 | ₩49,010 | ₩48,862 | ₩48,862 | -0.30% | 9.6만 |
| 2026.10.07 | ₩49,077 | ₩49,385 | ₩49,077 | ₩49,385 | +0.63% | 100 |
| 2026.10.06 | ₩49,868 | ₩49,868 | ₩49,868 | ₩49,868 | 0.00% | 100 |
| 2026.10.05 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 100 |
| 2026.10.02 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 100 |
| 2026.10.01 | ₩48,634 | ₩48,634 | ₩48,634 | ₩48,634 | 0.00% | 100 |
| 2026.09.30 | ₩48,487 | ₩48,487 | ₩48,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,259 |
| -0.47% |
| 100 |
| 2026.09.29 | ₩48,272 | ₩48,272 | ₩48,272 | ₩48,272 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,884 | ₩48,165 | ₩47,884 | ₩47,977 | +0.20% | 400 |
|---|
| 2026.09.25 | ₩48,701 | ₩48,701 | ₩48,393 | ₩48,541 | -0.33% | 1.3천 |
|---|
| 2026.09.24 | ₩47,669 | ₩48,205 | ₩47,669 | ₩48,205 | +1.13% | 100 |
|---|
| 2026.09.23 | ₩48,004 | ₩48,004 | ₩47,857 | ₩47,857 | -0.31% | 800 |
|---|
| 2026.09.22 | ₩48,554 | ₩48,554 | ₩48,339 | ₩48,339 | -0.44% | 100 |
|---|
| 2026.09.21 | ₩48,232 | ₩48,232 | ₩48,232 | ₩48,232 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,932 | ₩47,066 | ₩46,905 | ₩47,066 | +0.29% | 700 |
|---|
| 2026.09.17 | ₩46,757 | ₩46,797 | ₩46,757 | ₩46,797 | +0.09% | 100 |
|---|
| 2026.09.16 | ₩46,569 | ₩46,569 | ₩46,154 | ₩46,154 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩46,020 | ₩46,033 | ₩45,993 | ₩45,993 | -0.06% | 300 |
|---|
| 2026.09.14 | ₩46,610 | ₩46,610 | ₩46,462 | ₩46,462 | -0.32% | 100 |
|---|
| 2026.09.11 | ₩46,905 | ₩46,905 | ₩46,905 | ₩46,905 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,066 | ₩47,066 | ₩46,985 | ₩46,985 | -0.17% | 900 |
|---|
| 2026.09.08 | ₩47,548 | ₩47,548 | ₩47,508 | ₩47,508 | -0.08% | 100 |
|---|
| 2026.09.04 | ₩47,830 | ₩47,830 | ₩47,830 | ₩47,830 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,334 | ₩47,334 | ₩47,240 | ₩47,240 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,876 | ₩48,876 | ₩48,876 | ₩48,876 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,412 | ₩49,466 | ₩49,412 | ₩49,466 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩48,983 | ₩48,983 | ₩48,983 | ₩48,983 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,849 | ₩48,943 | ₩48,849 | ₩48,849 | 0.00% | 1.3천 |
|---|
| 2026.08.24 | ₩48,594 | ₩48,661 | ₩48,594 | ₩48,661 | +0.14% | 100 |
|---|
| 2026.08.21 | ₩49,064 | ₩49,064 | ₩49,010 | ₩49,064 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,010 | ₩49,010 | ₩49,010 | ₩49,010 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,887 | ₩50,887 | ₩50,780 | ₩50,780 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩50,860 | ₩50,860 | ₩50,860 | ₩50,860 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,914 | ₩50,914 | ₩50,914 | ₩50,914 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,565 | ₩50,565 | ₩50,565 | ₩50,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,136 | ₩50,136 | ₩50,136 | ₩50,136 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,707 | ₩49,707 | ₩49,707 | ₩49,707 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,399 | ₩49,399 | ₩49,399 | ₩49,399 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,828 | ₩49,828 | ₩49,828 | ₩49,828 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,200 | ₩47,200 | ₩47,186 | ₩47,186 | -0.03% | 600 |
|---|
| 2026.07.30 | ₩46,730 | ₩46,972 | ₩46,650 | ₩46,878 | +0.32% | 2.3천 |
|---|
| 2026.07.29 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,790 | ₩47,790 | ₩47,790 | ₩47,790 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,079 | ₩47,146 | ₩47,079 | ₩47,146 | +0.14% | 700 |
|---|
| 2026.07.16 | ₩48,272 | ₩48,272 | ₩47,696 | ₩47,696 | -1.19% | 700 |
|---|
| 2026.07.15 | ₩48,648 | ₩48,782 | ₩48,648 | ₩48,782 | +0.28% | 400 |
|---|
| 2026.07.14 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,165 | ₩48,259 | ₩48,152 | ₩48,152 | -0.03% | 1.2천 |
|---|
| 2026.07.10 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,171 | ₩49,171 | ₩49,171 | ₩49,171 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,246 | ₩48,246 | ₩48,246 | ₩48,246 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩48,125 | ₩48,259 | ₩48,125 | ₩48,259 | +0.28% | 100 |
|---|
| 2026.07.06 | ₩48,983 | ₩48,983 | ₩48,983 | ₩48,983 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,782 | ₩48,782 | ₩48,782 | ₩48,782 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,964 | ₩47,964 | ₩47,964 | ₩47,964 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,669 | ₩47,816 | ₩47,361 | ₩47,361 | -0.65% | 600 |
|---|
| 2026.06.24 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,589 | ₩47,589 | ₩47,548 | ₩47,548 | -0.08% | 4.2만 |
|---|
| 2026.06.22 | ₩48,406 | ₩48,406 | ₩48,406 | ₩48,406 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,487 | ₩48,487 | ₩48,487 | ₩48,487 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,977 | ₩47,977 | ₩47,977 | ₩47,977 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,342 | ₩46,342 | ₩46,342 | ₩46,342 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,999 | ₩46,999 | ₩46,864 | ₩46,864 | -0.29% | 300 |
|---|
| 2026.06.05 | ₩47,669 | ₩47,669 | ₩46,891 | ₩46,891 | -1.63% | 300 |
|---|
| 2026.06.04 | ₩48,205 | ₩48,299 | ₩48,205 | ₩48,299 | +0.19% | 100 |
|---|
| 2026.06.03 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,809 | ₩48,809 | ₩48,809 | ₩48,809 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,701 | ₩48,701 | ₩48,701 | ₩48,701 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,897 | ₩47,897 | ₩47,897 | ₩47,897 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,253 | ₩47,253 | ₩47,253 | ₩47,253 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,382 | ₩46,449 | ₩46,342 | ₩46,449 | +0.14% | 2.6천 |
|---|
| 2026.05.20 | ₩45,309 | ₩46,033 | ₩45,309 | ₩46,033 | +1.60% | 300 |
|---|
| 2026.05.19 | ₩45,470 | ₩45,470 | ₩45,349 | ₩45,349 | -0.27% | 2.9만 |
|---|
| 2026.05.18 | ₩46,221 | ₩46,221 | ₩45,912 | ₩45,912 | -0.67% | 100 |
|---|
| 2026.05.15 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩46,811 | ₩46,851 | ₩46,811 | ₩46,851 | +0.09% | 1.5천 |
|---|
| 2026.05.13 | ₩46,207 | ₩46,623 | ₩46,207 | ₩46,623 | +0.90% | 200 |
|---|
| 2026.05.12 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,905 | ₩46,905 | ₩46,905 | ₩46,905 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩47,763 | ₩47,763 | ₩46,744 | ₩46,757 | -2.11% | 1천 |
|---|
| 2026.05.06 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,435 | ₩46,435 | ₩46,422 | ₩46,422 | -0.03% | 5.8만 |
|---|
| 2026.05.04 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,872 | ₩45,872 | ₩45,872 | ₩45,872 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,127 | ₩46,127 | ₩45,483 | ₩45,483 | -1.40% | 300 |
|---|
| 2026.04.20 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,698 | ₩45,698 | ₩45,698 | ₩45,698 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,121 | ₩45,121 | ₩45,014 | ₩45,014 | -0.24% | 200 |
|---|
| 2026.04.15 | ₩44,773 | ₩44,987 | ₩44,773 | ₩44,987 | +0.48% | 600 |
|---|
| 2026.04.14 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,520 | ₩42,520 | ₩42,413 | ₩42,413 | -0.25% | 200 |
|---|
| 2026.04.09 | ₩42,466 | ₩42,466 | ₩42,466 | ₩42,466 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩40,978 | ₩41,461 | ₩40,897 | ₩41,420 | +1.08% | 1.3만 |
|---|
| 2026.04.06 | ₩41,005 | ₩41,233 | ₩41,005 | ₩41,032 | +0.07% | 100 |
|---|
| 2026.04.02 | ₩41,018 | ₩41,085 | ₩40,884 | ₩41,032 | +0.03% | 3.1만 |
|---|
| 2026.04.01 | ₩40,844 | ₩41,501 | ₩40,737 | ₩40,737 | -0.26% | 3.1만 |
|---|