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 | ₩49,173 | ₩49,173 | ₩49,173 | ₩49,173 | 0.00% | 100 |
| 2026.10.08 | ₩48,746 | ₩48,746 | ₩48,599 | ₩48,599 | -0.30% | 9.6만 |
| 2026.10.07 | ₩48,813 | ₩49,119 | ₩48,813 | ₩49,119 | +0.63% | 100 |
| 2026.10.06 | ₩49,600 | ₩49,600 | ₩49,600 | ₩49,600 | 0.00% | 100 |
| 2026.10.05 | ₩49,346 | ₩49,346 | ₩49,346 | ₩49,346 | 0.00% | 100 |
| 2026.10.02 | ₩48,986 | ₩48,986 | ₩48,986 | ₩48,986 | 0.00% | 100 |
| 2026.10.01 | ₩48,373 | ₩48,373 | ₩48,373 | ₩48,373 | 0.00% | 100 |
| 2026.09.30 | ₩48,226 | ₩48,226 | ₩47,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,999 |
| -0.47% |
| 100 |
| 2026.09.29 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,626 | ₩47,906 | ₩47,626 | ₩47,719 | +0.20% | 400 |
|---|
| 2026.09.25 | ₩48,439 | ₩48,439 | ₩48,133 | ₩48,279 | -0.33% | 1.3천 |
|---|
| 2026.09.24 | ₩47,412 | ₩47,946 | ₩47,412 | ₩47,946 | +1.13% | 100 |
|---|
| 2026.09.23 | ₩47,746 | ₩47,746 | ₩47,599 | ₩47,599 | -0.31% | 800 |
|---|
| 2026.09.22 | ₩48,293 | ₩48,293 | ₩48,079 | ₩48,079 | -0.44% | 100 |
|---|
| 2026.09.21 | ₩47,972 | ₩47,972 | ₩47,972 | ₩47,972 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,679 | ₩46,812 | ₩46,652 | ₩46,812 | +0.29% | 700 |
|---|
| 2026.09.17 | ₩46,505 | ₩46,545 | ₩46,505 | ₩46,545 | +0.09% | 100 |
|---|
| 2026.09.16 | ₩46,319 | ₩46,319 | ₩45,905 | ₩45,905 | -0.89% | 200 |
|---|
| 2026.09.15 | ₩45,772 | ₩45,785 | ₩45,745 | ₩45,745 | -0.06% | 300 |
|---|
| 2026.09.14 | ₩46,359 | ₩46,359 | ₩46,212 | ₩46,212 | -0.32% | 100 |
|---|
| 2026.09.11 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,199 | ₩46,199 | ₩46,199 | ₩46,199 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,812 | ₩46,812 | ₩46,732 | ₩46,732 | -0.17% | 900 |
|---|
| 2026.09.08 | ₩47,292 | ₩47,292 | ₩47,252 | ₩47,252 | -0.08% | 100 |
|---|
| 2026.09.04 | ₩47,572 | ₩47,572 | ₩47,572 | ₩47,572 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,426 | ₩47,426 | ₩47,426 | ₩47,426 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,079 | ₩47,079 | ₩46,986 | ₩46,986 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩48,186 | ₩48,186 | ₩48,186 | ₩48,186 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,146 | ₩49,199 | ₩49,146 | ₩49,199 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩48,719 | ₩48,719 | ₩48,719 | ₩48,719 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩48,586 | ₩48,679 | ₩48,586 | ₩48,586 | 0.00% | 1.3천 |
|---|
| 2026.08.24 | ₩48,333 | ₩48,399 | ₩48,333 | ₩48,399 | +0.14% | 100 |
|---|
| 2026.08.21 | ₩48,799 | ₩48,799 | ₩48,746 | ₩48,799 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩48,413 | ₩48,413 | ₩48,413 | ₩48,413 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,746 | ₩48,746 | ₩48,746 | ₩48,746 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,213 | ₩49,213 | ₩49,213 | ₩49,213 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,613 | ₩50,613 | ₩50,506 | ₩50,506 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,640 | ₩50,640 | ₩50,640 | ₩50,640 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,293 | ₩50,293 | ₩50,293 | ₩50,293 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,866 | ₩49,866 | ₩49,866 | ₩49,866 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,133 | ₩50,133 | ₩50,133 | ₩50,133 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,133 | ₩50,133 | ₩50,133 | ₩50,133 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,440 | ₩49,440 | ₩49,440 | ₩49,440 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,133 | ₩49,133 | ₩49,133 | ₩49,133 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,560 | ₩49,560 | ₩49,560 | ₩49,560 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,946 | ₩46,946 | ₩46,932 | ₩46,932 | -0.03% | 600 |
|---|
| 2026.07.30 | ₩46,479 | ₩46,719 | ₩46,399 | ₩46,625 | +0.32% | 2.3천 |
|---|
| 2026.07.29 | ₩45,225 | ₩45,225 | ₩45,225 | ₩45,225 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,199 | ₩46,199 | ₩46,199 | ₩46,199 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,279 | ₩46,279 | ₩46,279 | ₩46,279 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,532 | ₩47,532 | ₩47,532 | ₩47,532 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,306 | ₩47,306 | ₩47,306 | ₩47,306 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,826 | ₩46,892 | ₩46,826 | ₩46,892 | +0.14% | 700 |
|---|
| 2026.07.16 | ₩48,012 | ₩48,012 | ₩47,439 | ₩47,439 | -1.19% | 700 |
|---|
| 2026.07.15 | ₩48,386 | ₩48,519 | ₩48,386 | ₩48,519 | +0.28% | 400 |
|---|
| 2026.07.14 | ₩48,413 | ₩48,413 | ₩48,413 | ₩48,413 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,906 | ₩47,999 | ₩47,892 | ₩47,892 | -0.03% | 1.2천 |
|---|
| 2026.07.10 | ₩48,533 | ₩48,533 | ₩48,533 | ₩48,533 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,906 | ₩48,906 | ₩48,906 | ₩48,906 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩47,986 | ₩47,986 | ₩47,986 | ₩47,986 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,866 | ₩47,999 | ₩47,866 | ₩47,999 | +0.28% | 100 |
|---|
| 2026.07.06 | ₩48,719 | ₩48,719 | ₩48,719 | ₩48,719 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,826 | ₩47,826 | ₩47,826 | ₩47,826 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩48,519 | ₩48,519 | ₩48,519 | ₩48,519 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩47,706 | ₩47,706 | ₩47,706 | ₩47,706 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,412 | ₩47,559 | ₩47,106 | ₩47,106 | -0.65% | 600 |
|---|
| 2026.06.24 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,332 | ₩47,332 | ₩47,292 | ₩47,292 | -0.08% | 4.2만 |
|---|
| 2026.06.22 | ₩48,146 | ₩48,146 | ₩48,146 | ₩48,146 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,226 | ₩48,226 | ₩48,226 | ₩48,226 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩47,426 | ₩47,426 | ₩47,426 | ₩47,426 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,719 | ₩47,719 | ₩47,719 | ₩47,719 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,772 | ₩46,772 | ₩46,772 | ₩46,772 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,745 | ₩46,745 | ₩46,612 | ₩46,612 | -0.29% | 300 |
|---|
| 2026.06.05 | ₩47,412 | ₩47,412 | ₩46,639 | ₩46,639 | -1.63% | 300 |
|---|
| 2026.06.04 | ₩47,946 | ₩48,039 | ₩47,946 | ₩48,039 | +0.19% | 100 |
|---|
| 2026.06.03 | ₩48,186 | ₩48,186 | ₩48,186 | ₩48,186 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩48,639 | ₩48,639 | ₩48,639 | ₩48,639 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,546 | ₩48,546 | ₩48,546 | ₩48,546 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,439 | ₩48,439 | ₩48,439 | ₩48,439 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,639 | ₩47,639 | ₩47,639 | ₩47,639 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,919 | ₩46,919 | ₩46,919 | ₩46,919 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,132 | ₩46,199 | ₩46,092 | ₩46,199 | +0.14% | 2.6천 |
|---|
| 2026.05.20 | ₩45,065 | ₩45,785 | ₩45,065 | ₩45,785 | +1.60% | 300 |
|---|
| 2026.05.19 | ₩45,225 | ₩45,225 | ₩45,105 | ₩45,105 | -0.27% | 2.9만 |
|---|
| 2026.05.18 | ₩45,972 | ₩45,972 | ₩45,665 | ₩45,665 | -0.67% | 100 |
|---|
| 2026.05.15 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩46,559 | ₩46,599 | ₩46,559 | ₩46,599 | +0.09% | 1.5천 |
|---|
| 2026.05.13 | ₩45,959 | ₩46,372 | ₩45,959 | ₩46,372 | +0.90% | 200 |
|---|
| 2026.05.12 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,866 | ₩46,866 | ₩46,866 | ₩46,866 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩47,506 | ₩47,506 | ₩46,492 | ₩46,505 | -2.11% | 1천 |
|---|
| 2026.05.06 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,185 | ₩46,185 | ₩46,172 | ₩46,172 | -0.03% | 5.8만 |
|---|
| 2026.05.04 | ₩45,665 | ₩45,665 | ₩45,665 | ₩45,665 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,652 | ₩45,652 | ₩45,652 | ₩45,652 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩45,012 | ₩45,012 | ₩45,012 | ₩45,012 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,625 | ₩45,625 | ₩45,625 | ₩45,625 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,879 | ₩45,879 | ₩45,238 | ₩45,238 | -1.40% | 300 |
|---|
| 2026.04.20 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,878 | ₩44,878 | ₩44,772 | ₩44,772 | -0.24% | 200 |
|---|
| 2026.04.15 | ₩44,532 | ₩44,745 | ₩44,532 | ₩44,745 | +0.48% | 600 |
|---|
| 2026.04.14 | ₩43,971 | ₩43,971 | ₩43,971 | ₩43,971 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,291 | ₩42,291 | ₩42,184 | ₩42,184 | -0.25% | 200 |
|---|
| 2026.04.09 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,384 | ₩42,384 | ₩42,384 | ₩42,384 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩40,757 | ₩41,237 | ₩40,677 | ₩41,197 | +1.08% | 1.3만 |
|---|
| 2026.04.06 | ₩40,784 | ₩41,011 | ₩40,784 | ₩40,811 | +0.07% | 100 |
|---|
| 2026.04.02 | ₩40,797 | ₩40,864 | ₩40,664 | ₩40,811 | +0.03% | 3.1만 |
|---|
| 2026.04.01 | ₩40,624 | ₩41,277 | ₩40,517 | ₩40,517 | -0.26% | 3.1만 |
|---|