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 | ₩49,223 | ₩49,223 | ₩49,223 | ₩49,223 | 0.00% | 100 |
| 2026.10.08 | ₩48,796 | ₩48,796 | ₩48,649 | ₩48,649 | -0.30% | 9.6만 |
| 2026.10.07 | ₩48,863 | ₩49,170 | ₩48,863 | ₩49,170 | +0.63% | 100 |
| 2026.10.06 | ₩49,651 | ₩49,651 | ₩49,651 | ₩49,651 | 0.00% | 100 |
| 2026.10.05 | ₩49,397 | ₩49,397 | ₩49,397 | ₩49,397 | 0.00% | 100 |
| 2026.10.02 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
| 2026.10.01 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 100 |
| 2026.09.30 | ₩48,275 | ₩48,275 | ₩48,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,048 |
| -0.47% |
| 100 |
| 2026.09.29 | ₩48,062 | ₩48,062 | ₩48,062 | ₩48,062 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,675 | ₩47,955 | ₩47,675 | ₩47,768 | +0.20% | 400 |
|---|
| 2026.09.25 | ₩48,489 | ₩48,489 | ₩48,182 | ₩48,329 | -0.33% | 1.3천 |
|---|
| 2026.09.24 | ₩47,461 | ₩47,995 | ₩47,461 | ₩47,995 | +1.13% | 100 |
|---|
| 2026.09.23 | ₩47,795 | ₩47,795 | ₩47,648 | ₩47,648 | -0.31% | 800 |
|---|
| 2026.09.22 | ₩48,342 | ₩48,342 | ₩48,129 | ₩48,129 | -0.44% | 100 |
|---|
| 2026.09.21 | ₩48,022 | ₩48,022 | ₩48,022 | ₩48,022 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,727 | ₩46,860 | ₩46,700 | ₩46,860 | +0.29% | 700 |
|---|
| 2026.09.17 | ₩46,553 | ₩46,593 | ₩46,553 | ₩46,593 | +0.09% | 100 |
|---|
| 2026.09.16 | ₩46,366 | ₩46,366 | ₩45,952 | ₩45,952 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩45,819 | ₩45,832 | ₩45,792 | ₩45,792 | -0.06% | 300 |
|---|
| 2026.09.14 | ₩46,406 | ₩46,406 | ₩46,259 | ₩46,259 | -0.32% | 100 |
|---|
| 2026.09.11 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,860 | ₩46,860 | ₩46,780 | ₩46,780 | -0.17% | 900 |
|---|
| 2026.09.08 | ₩47,341 | ₩47,341 | ₩47,301 | ₩47,301 | -0.08% | 100 |
|---|
| 2026.09.04 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,127 | ₩47,127 | ₩47,034 | ₩47,034 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩47,247 | ₩47,247 | ₩47,247 | ₩47,247 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,235 | ₩48,235 | ₩48,235 | ₩48,235 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,197 | ₩49,250 | ₩49,197 | ₩49,250 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩48,769 | ₩48,769 | ₩48,769 | ₩48,769 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,636 | ₩48,729 | ₩48,636 | ₩48,636 | 0.00% | 1.3천 |
|---|
| 2026.08.24 | ₩48,382 | ₩48,449 | ₩48,382 | ₩48,449 | +0.14% | 100 |
|---|
| 2026.08.21 | ₩48,849 | ₩48,849 | ₩48,796 | ₩48,849 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,796 | ₩48,796 | ₩48,796 | ₩48,796 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,665 | ₩50,665 | ₩50,558 | ₩50,558 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩50,638 | ₩50,638 | ₩50,638 | ₩50,638 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,692 | ₩50,692 | ₩50,692 | ₩50,692 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,345 | ₩50,345 | ₩50,345 | ₩50,345 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,918 | ₩49,918 | ₩49,918 | ₩49,918 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,183 | ₩49,183 | ₩49,183 | ₩49,183 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,610 | ₩49,610 | ₩49,610 | ₩49,610 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,289 | ₩48,289 | ₩48,289 | ₩48,289 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,994 | ₩46,994 | ₩46,980 | ₩46,980 | -0.03% | 600 |
|---|
| 2026.07.30 | ₩46,526 | ₩46,767 | ₩46,446 | ₩46,673 | +0.32% | 2.3천 |
|---|
| 2026.07.29 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,193 | ₩46,193 | ₩46,193 | ₩46,193 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,326 | ₩46,326 | ₩46,326 | ₩46,326 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,354 | ₩47,354 | ₩47,354 | ₩47,354 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,874 | ₩46,940 | ₩46,874 | ₩46,940 | +0.14% | 700 |
|---|
| 2026.07.16 | ₩48,062 | ₩48,062 | ₩47,488 | ₩47,488 | -1.19% | 700 |
|---|
| 2026.07.15 | ₩48,436 | ₩48,569 | ₩48,436 | ₩48,569 | +0.28% | 400 |
|---|
| 2026.07.14 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,955 | ₩48,048 | ₩47,942 | ₩47,942 | -0.03% | 1.2천 |
|---|
| 2026.07.10 | ₩48,582 | ₩48,582 | ₩48,582 | ₩48,582 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,035 | ₩48,035 | ₩48,035 | ₩48,035 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,915 | ₩48,048 | ₩47,915 | ₩48,048 | +0.28% | 100 |
|---|
| 2026.07.06 | ₩48,769 | ₩48,769 | ₩48,769 | ₩48,769 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,875 | ₩47,875 | ₩47,875 | ₩47,875 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,569 | ₩48,569 | ₩48,569 | ₩48,569 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩48,529 | ₩48,529 | ₩48,529 | ₩48,529 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,755 | ₩47,755 | ₩47,755 | ₩47,755 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,461 | ₩47,608 | ₩47,154 | ₩47,154 | -0.65% | 600 |
|---|
| 2026.06.24 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,381 | ₩47,381 | ₩47,341 | ₩47,341 | -0.08% | 4.2만 |
|---|
| 2026.06.22 | ₩48,195 | ₩48,195 | ₩48,195 | ₩48,195 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,275 | ₩48,275 | ₩48,275 | ₩48,275 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,768 | ₩47,768 | ₩47,768 | ₩47,768 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,289 | ₩48,289 | ₩48,289 | ₩48,289 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,794 | ₩46,794 | ₩46,660 | ₩46,660 | -0.29% | 300 |
|---|
| 2026.06.05 | ₩47,461 | ₩47,461 | ₩46,687 | ₩46,687 | -1.63% | 300 |
|---|
| 2026.06.04 | ₩47,995 | ₩48,089 | ₩47,995 | ₩48,089 | +0.19% | 100 |
|---|
| 2026.06.03 | ₩48,235 | ₩48,235 | ₩48,235 | ₩48,235 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,596 | ₩48,596 | ₩48,596 | ₩48,596 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,688 | ₩47,688 | ₩47,688 | ₩47,688 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,967 | ₩46,967 | ₩46,967 | ₩46,967 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,620 | ₩46,620 | ₩46,620 | ₩46,620 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,179 | ₩46,246 | ₩46,139 | ₩46,246 | +0.14% | 2.6천 |
|---|
| 2026.05.20 | ₩45,111 | ₩45,832 | ₩45,111 | ₩45,832 | +1.60% | 300 |
|---|
| 2026.05.19 | ₩45,272 | ₩45,272 | ₩45,151 | ₩45,151 | -0.27% | 2.9만 |
|---|
| 2026.05.18 | ₩46,019 | ₩46,019 | ₩45,712 | ₩45,712 | -0.67% | 100 |
|---|
| 2026.05.15 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩46,607 | ₩46,647 | ₩46,607 | ₩46,647 | +0.09% | 1.5천 |
|---|
| 2026.05.13 | ₩46,006 | ₩46,420 | ₩46,006 | ₩46,420 | +0.90% | 200 |
|---|
| 2026.05.12 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩47,554 | ₩47,554 | ₩46,540 | ₩46,553 | -2.11% | 1천 |
|---|
| 2026.05.06 | ₩46,620 | ₩46,620 | ₩46,620 | ₩46,620 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,233 | ₩46,233 | ₩46,219 | ₩46,219 | -0.03% | 5.8만 |
|---|
| 2026.05.04 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,285 | ₩45,285 | ₩45,285 | ₩45,285 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,778 | ₩44,778 | ₩44,778 | ₩44,778 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,672 | ₩45,672 | ₩45,672 | ₩45,672 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,926 | ₩45,926 | ₩45,285 | ₩45,285 | -1.40% | 300 |
|---|
| 2026.04.20 | ₩45,525 | ₩45,525 | ₩45,525 | ₩45,525 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,499 | ₩45,499 | ₩45,499 | ₩45,499 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,924 | ₩44,924 | ₩44,818 | ₩44,818 | -0.24% | 200 |
|---|
| 2026.04.15 | ₩44,577 | ₩44,791 | ₩44,577 | ₩44,791 | +0.48% | 600 |
|---|
| 2026.04.14 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,334 | ₩42,334 | ₩42,228 | ₩42,228 | -0.25% | 200 |
|---|
| 2026.04.09 | ₩42,281 | ₩42,281 | ₩42,281 | ₩42,281 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,428 | ₩42,428 | ₩42,428 | ₩42,428 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩40,799 | ₩41,280 | ₩40,719 | ₩41,240 | +1.08% | 1.3만 |
|---|
| 2026.04.06 | ₩40,826 | ₩41,053 | ₩40,826 | ₩40,853 | +0.07% | 100 |
|---|
| 2026.04.02 | ₩40,839 | ₩40,906 | ₩40,706 | ₩40,853 | +0.03% | 3.1만 |
|---|
| 2026.04.01 | ₩40,666 | ₩41,320 | ₩40,559 | ₩40,559 | -0.26% | 3.1만 |
|---|