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 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 100 |
| 2026.10.08 | ₩48,777 | ₩48,777 | ₩48,631 | ₩48,631 | -0.30% | 9.6만 |
| 2026.10.07 | ₩48,844 | ₩49,151 | ₩48,844 | ₩49,151 | +0.63% | 100 |
| 2026.10.06 | ₩49,632 | ₩49,632 | ₩49,632 | ₩49,632 | 0.00% | 100 |
| 2026.10.05 | ₩49,378 | ₩49,378 | ₩49,378 | ₩49,378 | 0.00% | 100 |
| 2026.10.02 | ₩49,018 | ₩49,018 | ₩49,018 | ₩49,018 | 0.00% | 100 |
| 2026.10.01 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 100 |
| 2026.09.30 | ₩48,257 | ₩48,257 | ₩48,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,030 |
| -0.47% |
| 100 |
| 2026.09.29 | ₩48,043 | ₩48,043 | ₩48,043 | ₩48,043 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,656 | ₩47,937 | ₩47,656 | ₩47,750 | +0.20% | 400 |
|---|
| 2026.09.25 | ₩48,470 | ₩48,470 | ₩48,164 | ₩48,310 | -0.33% | 1.3천 |
|---|
| 2026.09.24 | ₩47,443 | ₩47,977 | ₩47,443 | ₩47,977 | +1.13% | 100 |
|---|
| 2026.09.23 | ₩47,777 | ₩47,777 | ₩47,630 | ₩47,630 | -0.31% | 800 |
|---|
| 2026.09.22 | ₩48,324 | ₩48,324 | ₩48,110 | ₩48,110 | -0.44% | 100 |
|---|
| 2026.09.21 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,709 | ₩46,842 | ₩46,682 | ₩46,842 | +0.29% | 700 |
|---|
| 2026.09.17 | ₩46,535 | ₩46,575 | ₩46,535 | ₩46,575 | +0.09% | 100 |
|---|
| 2026.09.16 | ₩46,349 | ₩46,349 | ₩45,935 | ₩45,935 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩45,801 | ₩45,815 | ₩45,775 | ₩45,775 | -0.06% | 300 |
|---|
| 2026.09.14 | ₩46,389 | ₩46,389 | ₩46,242 | ₩46,242 | -0.32% | 100 |
|---|
| 2026.09.11 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,842 | ₩46,842 | ₩46,762 | ₩46,762 | -0.17% | 900 |
|---|
| 2026.09.08 | ₩47,323 | ₩47,323 | ₩47,283 | ₩47,283 | -0.08% | 100 |
|---|
| 2026.09.04 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,109 | ₩47,109 | ₩47,016 | ₩47,016 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩47,229 | ₩47,229 | ₩47,229 | ₩47,229 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,217 | ₩48,217 | ₩48,217 | ₩48,217 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,644 | ₩48,644 | ₩48,644 | ₩48,644 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,178 | ₩49,231 | ₩49,178 | ₩49,231 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,617 | ₩48,711 | ₩48,617 | ₩48,617 | 0.00% | 1.3천 |
|---|
| 2026.08.24 | ₩48,364 | ₩48,430 | ₩48,364 | ₩48,430 | +0.14% | 100 |
|---|
| 2026.08.21 | ₩48,831 | ₩48,831 | ₩48,777 | ₩48,831 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩48,444 | ₩48,444 | ₩48,444 | ₩48,444 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,245 | ₩49,245 | ₩49,245 | ₩49,245 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,646 | ₩50,646 | ₩50,539 | ₩50,539 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩50,619 | ₩50,619 | ₩50,619 | ₩50,619 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,672 | ₩50,672 | ₩50,672 | ₩50,672 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,165 | ₩50,165 | ₩50,165 | ₩50,165 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,165 | ₩50,165 | ₩50,165 | ₩50,165 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,471 | ₩49,471 | ₩49,471 | ₩49,471 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,592 | ₩49,592 | ₩49,592 | ₩49,592 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,270 | ₩48,270 | ₩48,270 | ₩48,270 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,976 | ₩46,976 | ₩46,962 | ₩46,962 | -0.03% | 600 |
|---|
| 2026.07.30 | ₩46,509 | ₩46,749 | ₩46,429 | ₩46,656 | +0.32% | 2.3천 |
|---|
| 2026.07.29 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,563 | ₩47,563 | ₩47,563 | ₩47,563 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,336 | ₩47,336 | ₩47,336 | ₩47,336 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,856 | ₩46,922 | ₩46,856 | ₩46,922 | +0.14% | 700 |
|---|
| 2026.07.16 | ₩48,043 | ₩48,043 | ₩47,470 | ₩47,470 | -1.19% | 700 |
|---|
| 2026.07.15 | ₩48,417 | ₩48,551 | ₩48,417 | ₩48,551 | +0.28% | 400 |
|---|
| 2026.07.14 | ₩48,444 | ₩48,444 | ₩48,444 | ₩48,444 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,937 | ₩48,030 | ₩47,923 | ₩47,923 | -0.03% | 1.2천 |
|---|
| 2026.07.10 | ₩48,564 | ₩48,564 | ₩48,564 | ₩48,564 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,017 | ₩48,017 | ₩48,017 | ₩48,017 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,897 | ₩48,030 | ₩47,897 | ₩48,030 | +0.28% | 100 |
|---|
| 2026.07.06 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,551 | ₩48,551 | ₩48,551 | ₩48,551 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩48,511 | ₩48,511 | ₩48,511 | ₩48,511 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,443 | ₩47,590 | ₩47,136 | ₩47,136 | -0.65% | 600 |
|---|
| 2026.06.24 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,363 | ₩47,363 | ₩47,323 | ₩47,323 | -0.08% | 4.2만 |
|---|
| 2026.06.22 | ₩48,177 | ₩48,177 | ₩48,177 | ₩48,177 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,257 | ₩48,257 | ₩48,257 | ₩48,257 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,750 | ₩47,750 | ₩47,750 | ₩47,750 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,270 | ₩48,270 | ₩48,270 | ₩48,270 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,203 | ₩47,203 | ₩47,203 | ₩47,203 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,122 | ₩46,122 | ₩46,122 | ₩46,122 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,776 | ₩46,776 | ₩46,642 | ₩46,642 | -0.29% | 300 |
|---|
| 2026.06.05 | ₩47,443 | ₩47,443 | ₩46,669 | ₩46,669 | -1.63% | 300 |
|---|
| 2026.06.04 | ₩47,977 | ₩48,070 | ₩47,977 | ₩48,070 | +0.19% | 100 |
|---|
| 2026.06.03 | ₩48,217 | ₩48,217 | ₩48,217 | ₩48,217 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩48,671 | ₩48,671 | ₩48,671 | ₩48,671 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,470 | ₩48,470 | ₩48,470 | ₩48,470 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,670 | ₩47,670 | ₩47,670 | ₩47,670 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,949 | ₩46,949 | ₩46,949 | ₩46,949 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,029 | ₩47,029 | ₩47,029 | ₩47,029 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,162 | ₩46,228 | ₩46,122 | ₩46,228 | +0.14% | 2.6천 |
|---|
| 2026.05.20 | ₩45,094 | ₩45,815 | ₩45,094 | ₩45,815 | +1.60% | 300 |
|---|
| 2026.05.19 | ₩45,254 | ₩45,254 | ₩45,134 | ₩45,134 | -0.27% | 2.9만 |
|---|
| 2026.05.18 | ₩46,002 | ₩46,002 | ₩45,695 | ₩45,695 | -0.67% | 100 |
|---|
| 2026.05.15 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩46,589 | ₩46,629 | ₩46,589 | ₩46,629 | +0.09% | 1.5천 |
|---|
| 2026.05.13 | ₩45,988 | ₩46,402 | ₩45,988 | ₩46,402 | +0.90% | 200 |
|---|
| 2026.05.12 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,896 | ₩46,896 | ₩46,896 | ₩46,896 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩47,536 | ₩47,536 | ₩46,522 | ₩46,535 | -2.11% | 1천 |
|---|
| 2026.05.06 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,215 | ₩46,215 | ₩46,202 | ₩46,202 | -0.03% | 5.8만 |
|---|
| 2026.05.04 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,268 | ₩45,268 | ₩45,268 | ₩45,268 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,468 | ₩45,468 | ₩45,468 | ₩45,468 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,908 | ₩45,908 | ₩45,268 | ₩45,268 | -1.40% | 300 |
|---|
| 2026.04.20 | ₩45,508 | ₩45,508 | ₩45,508 | ₩45,508 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,907 | ₩44,907 | ₩44,801 | ₩44,801 | -0.24% | 200 |
|---|
| 2026.04.15 | ₩44,560 | ₩44,774 | ₩44,560 | ₩44,774 | +0.48% | 600 |
|---|
| 2026.04.14 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,318 | ₩42,318 | ₩42,211 | ₩42,211 | -0.25% | 200 |
|---|
| 2026.04.09 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩40,784 | ₩41,264 | ₩40,703 | ₩41,224 | +1.08% | 1.3만 |
|---|
| 2026.04.06 | ₩40,810 | ₩41,037 | ₩40,810 | ₩40,837 | +0.07% | 100 |
|---|
| 2026.04.02 | ₩40,824 | ₩40,890 | ₩40,690 | ₩40,837 | +0.03% | 3.1만 |
|---|
| 2026.04.01 | ₩40,650 | ₩41,304 | ₩40,543 | ₩40,543 | -0.26% | 3.1만 |
|---|