Stockscreener 앱 받기
78.67
2.03%
-1.63
시간 외 거래:
79.02
0.35
+0.44%
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $79.47 | $78.43 | $1.04 | 113,198.0 | -2.03% |
| 2026-10-21 | $80.48 | $79.77 | $0.7073 | 48,811.0 | +0.68% |
| 2026-10-20 | $80.11 | $79.30 | $0.81 | 58,275.0 | +0.01% |
| 2026-10-19 | $80.17 | $79.53 | $0.64 | 62,357.0 | +0.86% |
| 2026-10-16 | $80.61 | $78.85 | $1.76 | 60,828.0 | -1.76% |
| 2026-10-15 | $80.62 | $79.56 | $1.06 | 38,961.0 | +0.16% |
| 2026-10-14 | $81.36 | $80.19 | $1.17 | 63,157.0 | -1.50% |
| 2026-10-13 | $81.70 | $81.21 | $0.4899 | 34,879.0 | +0.12% |
| 2026-10-12 | $81.84 | $81.38 | $0.46 | 188,791.0 | -0.24% |
| 2026-10-09 | $81.79 | $81.25 | $0.545 | 46,464.0 | +0.68% |
| 2026-10-08 | $81.84 | $80.93 | $0.91 | 38,828.0 | -0.93% |
| 2026-10-07 | $81.89 | $81.31 | $0.58 | 48,411.0 | -0.02% |
| 2026-10-06 | $82.17 | $81.75 | $0.42 | 71,176.0 | +0.60% |
| 2026-10-05 | $81.63 | $80.73 | $0.899 | 42,312.0 | +0.72% |
| 2026-10-02 | $81.25 | $80.68 | $0.5728 | 62,218.0 | +0.88% |
| 2026-10-01 | $80.40 | $79.69 | $0.7151 | 85,151.0 | +0.07% |
| 2026-09-30 | $80.76 | $80.08 | $0.68 | 64,168.0 | +0.11% |
| 2026-09-29 | $80.43 | $79.88 | $0.55 | 50,912.0 | -0.35% |
| 2026-09-28 | $80.93 | $80.14 | $0.79 | 34,598.0 | -0.74% |
| 2026-09-25 | $80.91 | $80.31 | $0.5951 | 35,932.0 | +0.50% |
| 2026-09-24 | $80.51 | $79.85 | $0.66 | 38,491.0 | +0.16% |
| 2026-09-23 | $81.05 | $80.25 | $0.80 | 36,476.0 | -0.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $82.17 | $78.43 | $3.74 | 1,063,817.0 | -1.76% |
| 2026-09 | $81.40 | $78.03 | $3.37 | 1,087,595.0 | +0.81% |
| 2026-08 | $80.77 | $77.76 | $3.01 | 2,058,031.0 | +2.50% |
| 2026-07 | $78.53 | $74.83 | $3.70 | 1,712,662.0 | +1.76% |
| 2026-06 | $78.95 | $73.39 | $5.56 | 2,007,904.0 | -3.08% |
| 2026-05 | $78.74 | $74.11 | $4.63 | 1,486,491.0 | +5.55% |
| 2026-04 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| 2026-03 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| 2026-02 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| 2026-01 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| 2025-11 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| 2025-10 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| 2025-09 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| 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% |
0.61%
1.19%
자본화:
|
볼륨(24시간):