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 | ₩49,190 | ₩49,190 | ₩49,190 | ₩49,190 | 0.00% | 100 |
| 2026.10.08 | ₩48,763 | ₩48,763 | ₩48,616 | ₩48,616 | -0.30% | 9.6만 |
| 2026.10.07 | ₩48,830 | ₩49,137 | ₩48,830 | ₩49,137 | +0.63% | 100 |
| 2026.10.06 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
| 2026.10.05 | ₩49,364 | ₩49,364 | ₩49,364 | ₩49,364 | 0.00% | 100 |
| 2026.10.02 | ₩49,003 | ₩49,003 | ₩49,003 | ₩49,003 | 0.00% | 100 |
| 2026.10.01 | ₩48,390 | ₩48,390 | ₩48,390 | ₩48,390 | 0.00% | 100 |
| 2026.09.30 | ₩48,243 | ₩48,243 | ₩48,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,016 |
| -0.47% |
| 100 |
| 2026.09.29 | ₩48,029 | ₩48,029 | ₩48,029 | ₩48,029 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,642 | ₩47,923 | ₩47,642 | ₩47,736 | +0.20% | 400 |
|---|
| 2026.09.25 | ₩48,456 | ₩48,456 | ₩48,149 | ₩48,296 | -0.33% | 1.3천 |
|---|
| 2026.09.24 | ₩47,429 | ₩47,963 | ₩47,429 | ₩47,963 | +1.13% | 100 |
|---|
| 2026.09.23 | ₩47,763 | ₩47,763 | ₩47,616 | ₩47,616 | -0.31% | 800 |
|---|
| 2026.09.22 | ₩48,310 | ₩48,310 | ₩48,096 | ₩48,096 | -0.44% | 100 |
|---|
| 2026.09.21 | ₩47,989 | ₩47,989 | ₩47,989 | ₩47,989 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,695 | ₩46,829 | ₩46,669 | ₩46,829 | +0.29% | 700 |
|---|
| 2026.09.17 | ₩46,522 | ₩46,562 | ₩46,522 | ₩46,562 | +0.09% | 100 |
|---|
| 2026.09.16 | ₩46,335 | ₩46,335 | ₩45,921 | ₩45,921 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩45,788 | ₩45,801 | ₩45,761 | ₩45,761 | -0.06% | 300 |
|---|
| 2026.09.14 | ₩46,375 | ₩46,375 | ₩46,228 | ₩46,228 | -0.32% | 100 |
|---|
| 2026.09.11 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,829 | ₩46,829 | ₩46,749 | ₩46,749 | -0.17% | 900 |
|---|
| 2026.09.08 | ₩47,309 | ₩47,309 | ₩47,269 | ₩47,269 | -0.08% | 100 |
|---|
| 2026.09.04 | ₩47,589 | ₩47,589 | ₩47,589 | ₩47,589 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,095 | ₩47,095 | ₩47,002 | ₩47,002 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,630 | ₩48,630 | ₩48,630 | ₩48,630 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,163 | ₩49,217 | ₩49,163 | ₩49,217 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,603 | ₩48,696 | ₩48,603 | ₩48,603 | 0.00% | 1.3천 |
|---|
| 2026.08.24 | ₩48,350 | ₩48,416 | ₩48,350 | ₩48,416 | +0.14% | 100 |
|---|
| 2026.08.21 | ₩48,817 | ₩48,817 | ₩48,763 | ₩48,817 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩48,430 | ₩48,430 | ₩48,430 | ₩48,430 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,763 | ₩48,763 | ₩48,763 | ₩48,763 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,230 | ₩49,230 | ₩49,230 | ₩49,230 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,631 | ₩50,631 | ₩50,524 | ₩50,524 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,658 | ₩50,658 | ₩50,658 | ₩50,658 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,311 | ₩50,311 | ₩50,311 | ₩50,311 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,884 | ₩49,884 | ₩49,884 | ₩49,884 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,151 | ₩50,151 | ₩50,151 | ₩50,151 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,151 | ₩50,151 | ₩50,151 | ₩50,151 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,457 | ₩49,457 | ₩49,457 | ₩49,457 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,150 | ₩49,150 | ₩49,150 | ₩49,150 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,577 | ₩49,577 | ₩49,577 | ₩49,577 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,256 | ₩48,256 | ₩48,256 | ₩48,256 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,962 | ₩46,962 | ₩46,949 | ₩46,949 | -0.03% | 600 |
|---|
| 2026.07.30 | ₩46,495 | ₩46,735 | ₩46,415 | ₩46,642 | +0.32% | 2.3천 |
|---|
| 2026.07.29 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,842 | ₩46,909 | ₩46,842 | ₩46,909 | +0.14% | 700 |
|---|
| 2026.07.16 | ₩48,029 | ₩48,029 | ₩47,456 | ₩47,456 | -1.19% | 700 |
|---|
| 2026.07.15 | ₩48,403 | ₩48,536 | ₩48,403 | ₩48,536 | +0.28% | 400 |
|---|
| 2026.07.14 | ₩48,430 | ₩48,430 | ₩48,430 | ₩48,430 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,923 | ₩48,016 | ₩47,909 | ₩47,909 | -0.03% | 1.2천 |
|---|
| 2026.07.10 | ₩48,550 | ₩48,550 | ₩48,550 | ₩48,550 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,923 | ₩48,923 | ₩48,923 | ₩48,923 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,883 | ₩48,016 | ₩47,883 | ₩48,016 | +0.28% | 100 |
|---|
| 2026.07.06 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,843 | ₩47,843 | ₩47,843 | ₩47,843 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,536 | ₩48,536 | ₩48,536 | ₩48,536 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩48,496 | ₩48,496 | ₩48,496 | ₩48,496 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,256 | ₩47,256 | ₩47,256 | ₩47,256 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,429 | ₩47,576 | ₩47,122 | ₩47,122 | -0.65% | 600 |
|---|
| 2026.06.24 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,349 | ₩47,349 | ₩47,309 | ₩47,309 | -0.08% | 4.2만 |
|---|
| 2026.06.22 | ₩48,163 | ₩48,163 | ₩48,163 | ₩48,163 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,256 | ₩48,256 | ₩48,256 | ₩48,256 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,789 | ₩46,789 | ₩46,789 | ₩46,789 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,762 | ₩46,762 | ₩46,629 | ₩46,629 | -0.29% | 300 |
|---|
| 2026.06.05 | ₩47,429 | ₩47,429 | ₩46,655 | ₩46,655 | -1.63% | 300 |
|---|
| 2026.06.04 | ₩47,963 | ₩48,056 | ₩47,963 | ₩48,056 | +0.19% | 100 |
|---|
| 2026.06.03 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩48,656 | ₩48,656 | ₩48,656 | ₩48,656 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,563 | ₩48,563 | ₩48,563 | ₩48,563 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,656 | ₩47,656 | ₩47,656 | ₩47,656 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,935 | ₩46,935 | ₩46,935 | ₩46,935 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,148 | ₩46,215 | ₩46,108 | ₩46,215 | +0.14% | 2.6천 |
|---|
| 2026.05.20 | ₩45,081 | ₩45,801 | ₩45,081 | ₩45,801 | +1.60% | 300 |
|---|
| 2026.05.19 | ₩45,241 | ₩45,241 | ₩45,121 | ₩45,121 | -0.27% | 2.9만 |
|---|
| 2026.05.18 | ₩45,988 | ₩45,988 | ₩45,681 | ₩45,681 | -0.67% | 100 |
|---|
| 2026.05.15 | ₩46,082 | ₩46,082 | ₩46,082 | ₩46,082 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩46,575 | ₩46,615 | ₩46,575 | ₩46,615 | +0.09% | 1.5천 |
|---|
| 2026.05.13 | ₩45,975 | ₩46,388 | ₩45,975 | ₩46,388 | +0.90% | 200 |
|---|
| 2026.05.12 | ₩46,415 | ₩46,415 | ₩46,415 | ₩46,415 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩47,522 | ₩47,522 | ₩46,508 | ₩46,522 | -2.11% | 1천 |
|---|
| 2026.05.06 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,202 | ₩46,202 | ₩46,188 | ₩46,188 | -0.03% | 5.8만 |
|---|
| 2026.05.04 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,668 | ₩45,668 | ₩45,668 | ₩45,668 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,747 | ₩44,747 | ₩44,747 | ₩44,747 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩44,667 | ₩44,667 | ₩44,667 | ₩44,667 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,641 | ₩45,641 | ₩45,641 | ₩45,641 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,895 | ₩45,895 | ₩45,254 | ₩45,254 | -1.40% | 300 |
|---|
| 2026.04.20 | ₩45,495 | ₩45,495 | ₩45,495 | ₩45,495 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,468 | ₩45,468 | ₩45,468 | ₩45,468 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,894 | ₩44,894 | ₩44,787 | ₩44,787 | -0.24% | 200 |
|---|
| 2026.04.15 | ₩44,547 | ₩44,761 | ₩44,547 | ₩44,761 | +0.48% | 600 |
|---|
| 2026.04.14 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,306 | ₩42,306 | ₩42,199 | ₩42,199 | -0.25% | 200 |
|---|
| 2026.04.09 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,399 | ₩42,399 | ₩42,399 | ₩42,399 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩40,772 | ₩41,252 | ₩40,692 | ₩41,212 | +1.08% | 1.3만 |
|---|
| 2026.04.06 | ₩40,798 | ₩41,025 | ₩40,798 | ₩40,825 | +0.07% | 100 |
|---|
| 2026.04.02 | ₩40,812 | ₩40,878 | ₩40,678 | ₩40,825 | +0.03% | 3.1만 |
|---|
| 2026.04.01 | ₩40,638 | ₩41,292 | ₩40,531 | ₩40,531 | -0.26% | 3.1만 |
|---|