Motley Fool 100 Index ETF (TMFC)

TMFC
🏛️ 미국 →
70.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 60.66 60.66 59.83 60.12 0.2M
2024-12-30 60.34 60.84 60.03 60.41 0.1M
2024-12-27 61.76 61.76 60.65 61.21 0.1M
2024-12-26 61.98 62.14 61.68 62.02 0.1M
2024-12-24 61.47 62.08 61.42 62.08 0.1M
2024-12-23 60.89 61.26 60.44 61.22 0.1M
2024-12-20 59.79 61.35 59.53 60.64 0.2M
2024-12-19 60.73 60.89 60.11 60.14 0.4M
2024-12-18 62.24 62.40 60.05 60.18 0.3M
2024-12-17 62.19 62.21 61.89 62.21 0.1M
2024-12-16 62.20 62.69 62.17 62.60 0.2M
2024-12-13 62.12 62.24 61.65 61.91 0.1M
2024-12-12 62.07 62.07 61.73 61.73 0.1M
2024-12-11 61.73 62.19 61.65 62.16 0.1M
2024-12-10 61.52 61.77 61.15 61.27 0.1M
2024-12-09 61.72 61.72 61.10 61.29 0.2M
2024-12-06 61.56 61.74 61.45 61.73 0.2M
2024-12-05 61.51 61.55 61.31 61.35 0.1M
2024-12-04 60.99 61.39 60.92 61.37 0.1M
2024-12-03 60.42 60.59 60.28 60.59 0.1M
2024-12-02 60.14 60.45 60.14 60.38 0.1M
2024-11-29 59.61 60.04 59.52 59.99 0.0M
2024-11-27 59.78 59.78 59.26 59.53 0.1M
2024-11-26 59.52 59.86 59.51 59.85 0.1M
2024-11-25 59.66 59.79 59.06 59.32 0.1M
2024-11-22 59.12 59.27 58.99 59.25 0.1M
2024-11-21 59.37 59.37 58.40 59.11 0.1M
2024-11-20 59.08 59.08 58.31 58.99 0.1M
2024-11-19 58.20 59.09 58.13 59.03 0.1M
2024-11-18 58.44 58.73 58.25 58.52 0.1M
2024-11-15 58.89 59.00 58.08 58.35 0.1M
2024-11-14 59.79 59.83 59.32 59.40 0.1M
2024-11-13 59.92 60.07 59.60 59.81 0.1M
2024-11-12 59.86 59.93 59.50 59.79 0.2M
2024-11-11 59.98 59.98 59.56 59.84 0.1M
2024-11-08 59.40 59.78 59.38 59.64 0.2M
2024-11-07 58.86 59.43 58.86 59.37 0.2M
2024-11-06 58.30 58.61 57.89 58.59 0.2M
2024-11-05 56.41 57.03 56.41 56.91 0.1M
2024-11-04 56.44 56.56 56.11 56.29 0.1M
2024-11-01 56.42 56.90 56.38 56.50 0.1M
2024-10-31 57.14 57.14 56.12 56.12 0.1M
2024-10-30 57.76 57.96 57.44 57.56 0.1M
2024-10-29 57.43 57.92 57.34 57.82 0.1M
2024-10-28 57.73 57.99 57.45 57.51 0.1M
2024-10-25 57.33 57.83 57.27 57.30 0.1M
2024-10-24 57.06 57.20 56.85 57.16 0.1M
2024-10-23 57.36 57.58 56.40 56.75 0.1M
2024-10-22 57.18 57.65 57.17 57.51 0.1M
2024-10-21 57.27 57.47 57.05 57.47 0.1M
2024-10-18 57.24 57.39 57.19 57.30 0.1M
2024-10-17 57.42 57.42 57.02 57.02 0.1M
2024-10-16 56.90 57.03 56.55 57.02 0.1M
2024-10-15 57.39 57.39 56.67 56.87 0.1M
2024-10-14 57.18 57.41 57.13 57.31 0.1M
2024-10-11 56.61 56.97 56.56 56.89 0.1M
2024-10-10 56.66 56.88 56.50 56.75 0.1M
2024-10-09 56.48 56.83 56.31 56.79 0.1M
2024-10-08 55.90 56.45 55.90 56.41 0.1M
2024-10-07 56.10 56.12 55.50 55.73 0.1M
2024-10-04 56.13 56.25 55.66 56.25 0.1M
2024-10-03 55.46 55.78 55.31 55.62 0.1M
2024-10-02 55.54 55.70 55.16 55.58 0.0M
2024-10-01 56.28 56.28 55.25 55.62 0.1M
2024-09-30 55.84 56.30 55.74 56.25 0.1M
2024-09-27 56.31 56.31 55.87 55.97 0.1M
2024-09-26 56.63 56.63 55.90 56.15 0.1M
2024-09-25 56.08 56.22 55.99 56.13 0.1M
2024-09-24 56.03 56.09 55.57 56.08 0.1M
2024-09-23 55.79 55.97 55.76 55.86 0.1M
2024-09-20 55.85 55.92 55.43 55.79 0.1M
2024-09-19 55.76 56.07 55.54 55.87 0.1M
2024-09-18 55.03 55.34 54.63 54.72 0.1M
2024-09-17 55.21 55.21 54.64 54.88 0.1M
2024-09-16 54.76 54.86 54.54 54.86 0.1M
2024-09-13 54.88 55.07 54.70 54.96 0.2M
2024-09-12 54.38 54.87 54.22 54.80 0.1M
2024-09-11 53.56 54.29 52.52 54.25 0.1M
2024-09-10 53.22 53.41 52.75 53.39 0.1M
2024-09-09 52.84 53.09 52.53 53.00 0.3M
2024-09-06 53.61 53.68 52.30 52.42 0.1M
2024-09-05 53.65 54.07 53.35 53.61 0.1M
2024-09-04 53.49 53.99 53.31 53.67 0.1M
2024-09-03 54.84 54.84 53.48 53.84 0.2M
2024-08-30 54.81 55.05 54.39 54.97 0.2M
2024-08-29 54.80 55.08 54.33 54.47 0.1M
2024-08-28 54.89 54.90 54.13 54.48 0.1M
2024-08-27 54.62 54.99 54.48 54.92 0.1M
2024-08-26 55.09 55.17 54.56 54.76 0.1M
2024-08-23 54.88 55.23 54.54 55.01 0.1M
2024-08-22 55.38 55.38 54.35 54.47 0.1M
2024-08-21 55.07 55.28 54.83 55.12 0.1M
2024-08-20 55.00 55.22 54.81 54.98 0.1M
2024-08-19 54.51 54.98 54.26 54.98 0.2M
2024-08-16 54.11 54.49 54.09 54.34 0.1M
2024-08-15 53.85 54.28 53.69 54.28 0.1M
2024-08-14 53.25 53.36 52.81 53.24 0.1M
2024-08-13 52.41 53.05 52.40 53.05 0.1M
2024-08-12 52.09 52.23 51.71 51.97 0.1M
2024-08-09 51.38 51.97 51.38 51.85 0.1M
2024-08-08 50.82 51.54 50.49 51.47 0.1M
2024-08-07 51.32 51.50 50.08 50.18 0.1M
2024-08-06 50.37 51.37 49.87 50.57 0.3M
2024-08-05 48.60 50.66 48.50 49.94 0.3M
2024-08-02 51.84 52.02 51.16 51.69 0.2M
2024-08-01 53.97 54.22 52.32 52.74 0.2M
2024-07-31 53.25 53.76 53.12 53.57 0.2M
2024-07-30 52.98 53.08 51.94 52.32 0.1M
2024-07-29 53.02 53.17 52.67 52.83 0.1M
2024-07-26 52.65 53.03 52.45 52.66 0.0M
2024-07-25 52.79 53.22 51.90 52.24 0.1M
2024-07-24 53.77 53.78 52.59 52.86 0.1M
2024-07-23 54.68 54.96 54.51 54.59 0.0M
2024-07-22 54.48 54.69 54.21 54.61 0.0M
2024-07-19 54.07 54.42 53.79 53.85 0.0M
2024-07-18 55.06 55.06 53.92 54.08 0.1M
2024-07-17 55.13 55.13 54.65 54.68 0.1M
2024-07-16 56.12 56.12 55.62 55.93 0.1M
2024-07-15 55.96 56.29 55.64 55.87 0.1M
2024-07-12 55.34 56.03 55.33 55.59 0.1M
2024-07-11 56.37 56.37 55.16 55.34 0.1M
2024-07-10 56.06 56.34 55.87 56.30 0.1M
2024-07-09 55.95 55.95 55.74 55.86 0.1M
2024-07-08 55.84 55.84 55.59 55.72 0.2M
2024-07-05 55.20 55.70 55.15 55.69 0.1M
2024-07-03 54.72 55.10 54.70 55.10 0.1M
2024-07-02 54.05 54.72 53.97 54.72 0.1M
2024-07-01 53.99 54.23 53.62 54.19 0.1M
2024-06-28 54.37 54.67 53.82 53.82 0.0M
2024-06-27 54.06 54.33 54.06 54.23 0.1M
2024-06-26 53.74 54.16 53.74 54.15 0.1M
2024-06-25 53.42 53.79 53.36 53.79 0.0M
2024-06-24 53.61 53.75 53.17 53.17 0.0M
2024-06-21 53.71 53.91 53.55 53.63 0.0M
2024-06-20 54.27 54.50 53.58 53.80 0.1M
2024-06-18 54.12 54.12 53.87 54.03 0.0M
2024-06-17 53.67 54.28 53.46 54.06 0.1M
2024-06-14 53.31 53.61 53.25 53.61 0.1M
2024-06-13 53.54 53.55 53.09 53.40 0.0M
2024-06-12 52.93 53.43 52.93 53.21 0.1M
2024-06-11 52.01 52.52 51.90 52.52 0.0M
2024-06-10 51.91 52.09 51.75 52.07 0.1M
2024-06-07 51.96 52.17 51.83 51.93 0.1M
2024-06-06 51.92 52.07 51.78 51.95 0.0M
2024-06-05 51.34 51.91 51.19 51.91 0.1M
2024-06-04 50.82 51.07 50.67 51.02 0.0M
2024-06-03 50.81 51.00 50.31 50.84 0.1M
2024-05-31 50.53 50.56 49.67 50.56 0.1M
2024-05-30 50.86 50.86 50.25 50.37 0.0M
2024-05-29 50.85 51.27 50.85 51.07 0.0M
2024-05-28 51.21 51.32 51.00 51.32 0.2M
2024-05-24 50.77 51.10 50.65 51.03 0.0M
2024-05-23 51.24 51.25 50.45 50.58 0.0M
2024-05-22 50.96 50.99 50.58 50.78 0.0M
2024-05-21 50.64 50.96 50.64 50.94 0.0M
2024-05-20 50.72 50.92 50.68 50.81 0.1M
2024-05-17 50.67 50.68 50.48 50.62 0.0M
2024-05-16 50.67 50.89 50.59 50.60 0.0M
2024-05-15 50.08 50.62 50.05 50.56 0.0M
2024-05-14 49.57 49.98 49.57 49.89 0.2M
2024-05-13 49.71 49.72 49.50 49.65 0.0M
2024-05-10 49.73 49.78 49.42 49.61 0.0M
2024-05-09 49.40 49.56 49.25 49.56 0.0M
2024-05-08 49.19 49.68 49.18 49.39 0.1M
2024-05-07 49.54 49.55 49.31 49.46 0.2M
2024-05-06 49.19 49.50 49.08 49.50 0.1M
2024-05-03 48.93 49.02 48.66 48.91 0.1M
2024-05-02 47.79 48.08 47.49 47.98 0.0M
2024-05-01 47.51 48.24 47.34 47.43 0.0M
2024-04-30 48.34 48.41 47.58 47.58 0.0M
2024-04-29 48.69 48.69 48.34 48.49 0.1M
2024-04-26 48.20 48.59 48.17 48.45 0.0M
2024-04-25 46.89 47.57 46.72 47.50 0.0M
2024-04-24 47.97 48.18 47.63 47.80 0.0M
2024-04-23 47.39 47.87 47.37 47.80 0.0M
2024-04-22 46.95 47.42 46.67 47.14 0.0M
2024-04-19 47.40 47.51 46.56 46.69 0.0M
2024-04-18 47.83 48.07 47.56 47.60 0.0M
2024-04-17 48.47 48.68 47.63 47.83 0.1M
2024-04-16 48.20 48.43 48.13 48.17 0.0M
2024-04-15 49.43 49.44 48.25 48.26 0.0M
2024-04-12 49.33 49.49 48.93 49.08 0.0M
2024-04-11 49.19 49.87 48.98 49.73 0.0M
2024-04-10 48.85 49.11 48.83 49.06 0.0M
2024-04-09 49.50 49.57 48.87 49.38 0.1M
2024-04-08 49.46 49.48 49.19 49.32 0.0M
2024-04-05 48.82 49.51 48.80 49.35 0.1M
2024-04-04 49.76 49.86 48.66 48.67 0.1M
2024-04-03 49.08 49.52 49.08 49.30 0.1M
2024-04-02 49.07 49.25 48.90 49.23 0.0M
2024-04-01 49.66 49.89 49.46 49.64 0.0M
2024-03-28 49.62 49.71 49.52 49.61 0.1M
2024-03-27 49.76 49.76 49.34 49.65 0.0M
2024-03-26 49.92 49.92 49.52 49.52 0.0M
2024-03-25 49.75 49.84 49.53 49.74 0.1M
2024-03-22 49.84 50.01 49.72 49.93 0.0M
2024-03-21 50.10 50.16 49.79 49.84 0.1M
2024-03-20 49.24 49.77 49.12 49.77 0.1M
2024-03-19 48.81 49.21 48.59 49.21 0.0M
2024-03-18 49.01 49.31 48.92 48.92 0.0M
2024-03-15 48.75 48.75 48.33 48.50 0.1M
2024-03-14 49.13 49.21 48.80 48.97 0.0M
2024-03-13 49.16 49.16 48.90 48.99 0.1M
2024-03-12 48.69 49.21 48.40 49.20 0.0M
2024-03-11 48.39 48.52 48.23 48.37 0.0M
2024-03-08 48.98 49.48 48.47 48.54 0.1M
2024-03-07 48.75 49.06 48.62 49.00 0.1M
2024-03-06 48.62 48.67 48.24 48.41 0.1M
2024-03-05 48.56 48.57 47.93 48.16 0.1M
2024-03-04 49.14 49.14 48.88 48.88 0.1M
2024-03-01 48.82 49.22 48.76 49.16 0.1M
2024-02-29 48.67 48.82 48.35 48.78 0.1M
2024-02-28 48.40 48.52 48.28 48.36 0.0M
2024-02-27 48.56 48.60 48.25 48.57 0.0M
2024-02-26 48.81 48.81 48.49 48.51 0.1M
2024-02-23 48.92 49.07 48.63 48.72 0.0M
2024-02-22 48.17 48.79 48.17 48.75 0.0M
2024-02-21 47.22 47.30 46.91 47.30 0.1M
2024-02-20 47.55 47.62 46.33 47.32 0.2M
2024-02-16 48.19 48.19 47.70 47.72 0.1M
2024-02-15 47.98 48.14 47.76 48.14 0.0M
2024-02-14 47.78 48.08 47.50 48.08 0.1M
2024-02-13 47.30 47.78 47.19 47.51 0.1M
2024-02-12 48.40 48.56 48.09 48.14 0.1M
2024-02-09 48.08 48.44 48.01 48.40 0.1M
2024-02-08 47.96 47.97 47.86 47.94 0.1M
2024-02-07 47.61 47.92 47.53 47.91 0.1M
2024-02-06 47.42 47.42 47.09 47.33 0.0M
2024-02-05 47.37 47.40 46.95 47.28 0.1M
2024-02-02 46.60 47.49 46.59 47.41 0.2M
2024-02-01 46.10 46.41 46.00 46.41 0.2M
2024-01-31 46.32 46.41 45.76 45.76 0.1M
2024-01-30 47.02 47.02 46.73 46.77 0.1M
2024-01-29 46.64 47.01 46.52 47.01 0.1M
2024-01-26 46.50 47.00 46.43 46.52 0.0M
2024-01-25 46.60 46.70 46.29 46.57 0.0M
2024-01-24 46.52 46.86 46.43 46.51 0.1M
2024-01-23 46.22 46.26 46.03 46.26 0.1M
2024-01-22 46.32 46.37 46.10 46.12 0.1M
2024-01-19 45.57 46.05 45.45 46.05 0.1M
2024-01-18 45.13 45.39 44.98 45.38 0.1M
2024-01-17 44.77 44.83 44.46 44.82 0.0M
2024-01-16 45.00 45.16 44.79 45.06 0.1M
2024-01-12 45.13 45.24 44.96 45.12 0.0M
2024-01-11 45.20 45.32 44.64 45.09 0.0M
2024-01-10 44.62 45.16 44.62 45.06 0.1M
2024-01-09 44.31 44.67 44.24 44.59 0.1M
2024-01-08 43.75 44.50 43.75 44.50 0.2M
2024-01-05 43.57 43.87 43.45 43.61 0.0M
2024-01-04 43.65 43.91 43.55 43.55 0.1M
2024-01-03 43.79 43.94 43.71 43.77 0.0M
2024-01-02 44.30 44.46 43.85 44.06 0.0M