Stockscreener 앱 받기
67.96
0.28%
-0.19
시간 외 거래:
67.98
0.02
+0.03%
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $68.71 | $67.57 | $1.14 | 170,205.0 | -0.28% |
| 2025-09-04 | $68.15 | $67.53 | $0.62 | 70,002.0 | +0.95% |
| 2025-09-03 | $67.59 | $67.05 | $0.5399 | 77,468.0 | +1.12% |
| 2025-09-02 | $66.76 | $66.03 | $0.73 | 115,419.0 | -0.83% |
| 2025-08-29 | $67.78 | $67.06 | $0.7185 | 93,125.0 | -0.91% |
| 2025-08-28 | $67.96 | $67.38 | $0.58 | 138,258.0 | +0.71% |
| 2025-08-27 | $67.53 | $67.15 | $0.3802 | 111,380.0 | +0.18% |
| 2025-08-26 | $67.34 | $66.80 | $0.545 | 90,094.0 | +0.57% |
| 2025-08-25 | $67.29 | $66.91 | $0.3823 | 91,001.0 | -0.21% |
| 2025-08-22 | $67.27 | $66.29 | $0.9816 | 88,623.0 | +1.56% |
| 2025-08-21 | $66.37 | $65.86 | $0.5083 | 111,414.0 | -0.60% |
| 2025-08-20 | $66.80 | $65.78 | $1.02 | 115,198.0 | -0.49% |
| 2025-08-19 | $67.54 | $66.65 | $0.89 | 115,247.0 | -1.01% |
| 2025-08-18 | $67.53 | $67.25 | $0.28 | 133,931.0 | +0.00% |
| 2025-08-15 | $67.85 | $67.33 | $0.515 | 167,624.0 | -0.25% |
| 2025-08-14 | $67.78 | $67.40 | $0.3752 | 88,136.0 | +0.27% |
| 2025-08-13 | $67.84 | $67.34 | $0.50 | 135,156.0 | -0.06% |
| 2025-08-12 | $67.52 | $66.79 | $0.7357 | 161,462.0 | +1.03% |
| 2025-08-11 | $67.23 | $66.71 | $0.52 | 122,764.0 | -0.15% |
| 2025-08-08 | $66.95 | $66.53 | $0.419 | 169,797.0 | +0.97% |
Motley Fool 100 Index ETF 주식 (TMFC) 연도별 가격 이력
이 심층 분석에서는 Motley Fool 100 Index ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool 100 Index ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $68.71 | $66.03 | $2.68 | 603,299.0 | +0.95% |
| 2025-08 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| 2025-07 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| 2025-06 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| 2025-05 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| 2025-04 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| 2025-03 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| 2025-02 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| 2025-01 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| 2024-11 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| 2024-10 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| 2024-09 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| 2024-08 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| 2024-07 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| 2024-06 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| 2024-05 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| 2024-04 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| 2024-03 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| 2024-02 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| 2024-01 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.00 | $42.48 | $2.52 | 1,079,830.0 | +3.60% |
| 2023-11 | $43.50 | $38.92 | $4.58 | 915,733.0 | +10.88% |
| 2023-10 | $41.12 | $37.83 | $3.29 | 1,601,295.0 | -1.09% |
| 2023-09 | $41.84 | $38.68 | $3.16 | 800,112.0 | -5.37% |
| 2023-08 | $42.15 | $39.24 | $2.91 | 978,735.0 | -1.52% |
| 2023-07 | $42.52 | $40.00 | $2.52 | 1,361,746.0 | +3.51% |
| 2023-06 | $40.83 | $38.05 | $2.78 | 1,345,839.0 | +6.65% |
| 2023-05 | $38.67 | $35.20 | $3.47 | 415,358.0 | +6.11% |
| 2023-04 | $36.00 | $34.85 | $1.15 | 531,654.0 | +1.61% |
| 2023-03 | $35.44 | $31.95 | $3.49 | 510,393.0 | +7.72% |
| 2023-02 | $35.06 | $32.56 | $2.50 | 428,301.0 | -1.26% |
| 2023-01 | $33.65 | $29.93 | $3.72 | 412,882.0 | +9.39% |
0.32%
0.49%
자본화:
|
볼륨(24시간):