Stockscreener 앱 받기
71.49
0.61%
0.43
시간 외 거래:
71.49
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $71.74 | $71.22 | $0.52 | 94,779.0 | +0.61% |
| 2025-11-25 | $71.17 | $69.92 | $1.25 | 80,776.0 | +0.84% |
| 2025-11-24 | $70.61 | $69.62 | $0.99 | 101,592.0 | +1.85% |
| 2025-11-21 | $69.87 | $68.44 | $1.44 | 95,880.0 | +0.52% |
| 2025-11-20 | $71.46 | $68.74 | $2.72 | 186,988.0 | -1.46% |
| 2025-11-19 | $70.41 | $69.36 | $1.05 | 77,294.0 | +0.43% |
| 2025-11-18 | $70.16 | $69.07 | $1.09 | 171,320.0 | -1.14% |
| 2025-11-17 | $71.22 | $69.95 | $1.27 | 102,058.0 | -0.79% |
| 2025-11-14 | $71.33 | $69.90 | $1.43 | 121,070.0 | -0.15% |
| 2025-11-13 | $71.99 | $70.84 | $1.15 | 81,827.0 | -1.81% |
| 2025-11-12 | $72.59 | $72.06 | $0.5305 | 96,749.0 | +0.00% |
| 2025-11-11 | $72.46 | $71.92 | $0.5394 | 108,377.0 | -0.01% |
| 2025-11-10 | $72.44 | $71.73 | $0.71 | 127,557.0 | +1.79% |
| 2025-11-07 | $71.09 | $70.00 | $1.09 | 118,141.0 | -0.11% |
| 2025-11-06 | $72.14 | $70.96 | $1.18 | 90,448.0 | -1.28% |
| 2025-11-05 | $72.46 | $71.71 | $0.7534 | 103,049.0 | +0.14% |
| 2025-11-04 | $72.53 | $71.91 | $0.616 | 156,154.0 | -1.25% |
| 2025-11-03 | $73.20 | $72.63 | $0.5661 | 107,794.0 | +0.34% |
| 2025-10-31 | $73.19 | $72.33 | $0.86 | 124,795.0 | +0.39% |
| 2025-10-30 | $73.02 | $72.35 | $0.6696 | 105,050.0 | -1.39% |
| 2025-10-29 | $73.49 | $72.77 | $0.7199 | 170,425.0 | +0.34% |
| 2025-10-28 | $73.35 | $72.83 | $0.5231 | 175,753.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $73.20 | $68.44 | $4.76 | 2,116,632.0 | -1.57% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):