Motley Fool Small-Cap Growth ETF (TMFS)

TMFS
🏛️ 미국 →
34.64
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
2023-12-29 31.01 31.04 30.66 30.66 0.0M
2023-12-28 30.94 31.02 30.85 30.95 0.0M
2023-12-27 30.98 30.99 30.81 30.99 0.0M
2023-12-26 30.66 30.94 30.64 30.85 0.0M
2023-12-22 30.69 30.75 30.45 30.68 0.0M
2023-12-21 30.26 30.48 30.16 30.48 0.0M
2023-12-20 30.65 30.75 29.88 29.89 0.0M
2023-12-19 30.01 30.60 30.00 30.60 0.1M
2023-12-18 29.93 30.06 29.84 29.99 0.0M
2023-12-15 30.08 30.10 29.72 29.92 0.0M
2023-12-14 29.77 30.03 29.67 30.02 0.0M
2023-12-13 28.58 29.30 28.37 29.28 0.0M
2023-12-12 28.36 28.62 28.24 28.47 0.0M
2023-12-11 28.23 28.46 28.12 28.39 0.0M
2023-12-08 28.11 28.36 28.11 28.23 0.0M
2023-12-07 27.98 28.17 27.89 28.17 0.0M
2023-12-06 28.23 28.34 27.96 27.96 0.0M
2023-12-05 28.32 28.35 28.00 28.06 0.0M
2023-12-04 28.06 28.39 27.92 28.37 0.0M
2023-12-01 27.32 28.08 27.30 28.08 0.0M
2023-11-30 27.56 27.56 27.32 27.36 0.0M
2023-11-29 27.40 27.63 27.31 27.32 0.0M
2023-11-28 27.91 27.91 27.11 27.17 0.0M
2023-11-27 27.47 27.47 27.30 27.36 0.0M
2023-11-24 27.35 27.50 27.28 27.48 0.0M
2023-11-22 27.49 27.50 27.22 27.28 0.0M
2023-11-21 27.46 27.46 27.16 27.18 0.0M
2023-11-20 27.48 27.51 27.26 27.47 0.0M
2023-11-17 27.39 27.39 27.18 27.30 0.0M
2023-11-16 27.57 27.58 27.00 27.10 0.1M
2023-11-15 27.61 27.94 27.43 27.50 0.1M
2023-11-14 26.99 27.43 26.88 27.40 0.0M
2023-11-13 26.04 26.31 26.04 26.29 0.0M
2023-11-10 25.99 26.17 25.85 26.13 0.0M
2023-11-09 26.19 26.19 25.76 25.76 0.0M
2023-11-08 26.45 26.49 26.18 26.30 0.1M
2023-11-07 26.34 26.50 26.21 26.47 0.0M
2023-11-06 26.82 26.82 26.35 26.48 0.0M
2023-11-03 26.75 26.84 26.59 26.67 0.0M
2023-11-02 26.03 26.44 26.03 26.44 0.0M
2023-11-01 25.93 25.93 25.70 25.85 0.0M
2023-10-31 25.85 25.97 25.85 25.94 0.0M
2023-10-30 25.69 25.77 25.68 25.69 0.0M
2023-10-27 25.67 25.78 25.54 25.54 0.0M
2023-10-26 26.03 26.15 25.94 25.94 0.0M
2023-10-25 26.17 26.32 25.96 25.97 0.0M
2023-10-24 26.40 26.54 26.40 26.45 0.0M
2023-10-23 26.19 26.44 26.18 26.19 0.0M
2023-10-20 26.78 26.78 26.39 26.39 0.0M
2023-10-19 27.10 27.18 26.68 26.76 0.0M
2023-10-18 27.50 27.50 27.06 27.06 0.0M
2023-10-17 27.31 27.97 27.31 27.76 0.0M
2023-10-16 27.07 27.45 26.96 27.41 0.0M
2023-10-13 27.19 27.19 26.85 26.89 0.0M
2023-10-12 27.39 27.39 27.05 27.05 0.0M
2023-10-11 28.04 28.04 27.68 27.77 0.0M
2023-10-10 28.00 28.19 28.00 28.02 0.0M
2023-10-09 27.20 27.73 27.20 27.68 0.0M
2023-10-06 27.08 27.59 27.08 27.48 0.0M
2023-10-05 27.22 27.27 27.04 27.21 0.0M
2023-10-04 27.23 27.27 27.10 27.27 0.0M
2023-10-03 27.40 27.40 27.08 27.16 0.0M
2023-10-02 27.72 27.72 27.44 27.54 0.0M
2023-09-29 27.94 27.94 27.85 27.87 0.0M
2023-09-28 27.76 28.13 27.76 27.91 0.1M
2023-09-27 27.65 27.89 27.61 27.77 0.0M
2023-09-26 27.68 27.68 27.57 27.57 0.0M
2023-09-25 27.70 27.85 27.66 27.80 0.0M
2023-09-22 27.85 27.85 27.72 27.72 0.0M
2023-09-21 27.90 27.93 27.77 27.77 0.0M
2023-09-20 28.53 28.61 28.25 28.25 0.1M
2023-09-19 28.11 28.28 28.09 28.23 0.0M
2023-09-18 28.22 28.27 28.19 28.21 0.0M
2023-09-15 28.29 28.31 28.24 28.31 0.0M
2023-09-14 28.74 28.74 28.56 28.58 0.0M
2023-09-13 28.71 28.74 28.49 28.49 0.0M
2023-09-12 28.88 28.88 28.76 28.78 0.0M
2023-09-11 28.81 28.93 28.79 28.84 0.0M
2023-09-08 28.91 28.91 28.68 28.68 0.0M
2023-09-07 28.63 28.83 28.63 28.82 0.0M
2023-09-06 28.90 28.91 28.68 28.81 0.0M
2023-09-05 29.12 29.12 28.79 28.79 0.0M
2023-09-01 29.54 29.54 29.30 29.37 0.0M
2023-08-31 29.19 29.36 29.17 29.17 0.0M
2023-08-30 29.05 29.24 28.94 29.20 0.0M
2023-08-29 28.57 29.06 28.57 28.99 0.0M
2023-08-28 28.70 28.75 28.52 28.52 0.0M
2023-08-25 28.32 28.62 28.14 28.50 0.0M
2023-08-24 28.51 28.51 28.30 28.30 0.0M
2023-08-23 28.39 28.73 28.39 28.68 0.0M
2023-08-22 28.49 28.49 28.38 28.39 0.0M
2023-08-21 28.29 28.50 28.29 28.50 0.0M
2023-08-18 27.96 28.44 27.96 28.38 0.0M
2023-08-17 28.59 28.59 28.31 28.31 0.0M
2023-08-16 28.92 29.00 28.73 28.73 0.0M
2023-08-15 29.23 29.23 29.04 29.04 0.0M
2023-08-14 29.18 29.37 29.18 29.34 0.0M
2023-08-11 29.12 29.42 29.12 29.38 0.0M
2023-08-10 29.47 29.47 29.27 29.31 0.0M
2023-08-09 29.10 29.14 28.79 29.01 0.0M
2023-08-08 29.32 29.32 28.96 29.13 0.0M
2023-08-07 29.29 29.56 29.29 29.50 0.0M
2023-08-04 29.28 29.48 29.22 29.28 0.0M
2023-08-03 29.42 29.47 29.28 29.34 0.0M
2023-08-02 29.70 29.70 29.31 29.40 0.0M
2023-08-01 30.02 30.05 29.93 30.01 0.0M
2023-07-31 30.13 30.16 30.05 30.15 0.0M
2023-07-28 29.94 30.06 29.94 29.98 0.0M
2023-07-27 30.00 30.12 29.62 29.62 0.0M
2023-07-26 29.54 29.90 29.54 29.88 0.0M
2023-07-25 29.45 29.61 29.42 29.48 0.0M
2023-07-24 29.32 29.41 29.32 29.41 0.0M
2023-07-21 29.47 29.47 29.35 29.35 0.0M
2023-07-20 29.41 29.41 29.28 29.39 0.0M
2023-07-19 29.70 29.70 29.53 29.62 0.0M
2023-07-18 29.28 29.60 29.28 29.58 0.0M
2023-07-17 29.02 29.40 29.02 29.35 0.0M
2023-07-14 29.44 29.44 29.05 29.11 0.0M
2023-07-13 29.33 29.45 29.33 29.39 0.0M
2023-07-12 29.24 29.31 29.16 29.18 0.0M
2023-07-11 28.77 28.94 28.76 28.94 0.0M
2023-07-10 28.21 28.60 28.21 28.58 0.0M
2023-07-07 28.29 28.44 28.21 28.21 0.0M
2023-07-06 28.25 28.25 28.00 28.09 0.0M
2023-07-05 28.47 28.54 28.43 28.47 0.0M
2023-07-03 28.79 28.79 28.61 28.68 0.0M
2023-06-30 28.96 28.96 28.66 28.73 0.0M
2023-06-29 28.12 28.59 28.12 28.57 0.0M
2023-06-28 28.19 28.19 28.12 28.17 0.0M
2023-06-27 27.77 28.08 27.77 28.08 0.0M
2023-06-26 27.59 27.83 27.59 27.69 0.0M
2023-06-23 27.70 27.80 27.63 27.68 0.0M
2023-06-22 27.80 28.04 27.80 27.91 0.0M
2023-06-21 28.02 28.24 28.02 28.09 0.0M
2023-06-20 28.05 28.19 27.99 28.19 0.0M
2023-06-16 28.37 28.37 28.11 28.28 0.0M
2023-06-15 28.00 28.36 28.00 28.31 0.0M
2023-06-14 28.08 28.29 27.98 27.98 0.0M
2023-06-13 28.00 28.22 28.00 28.11 0.0M
2023-06-12 27.84 27.88 27.73 27.83 0.0M
2023-06-09 27.87 28.00 27.69 27.69 0.0M
2023-06-08 27.89 27.95 27.74 27.93 0.0M
2023-06-07 28.31 28.44 28.16 28.20 0.0M
2023-06-06 27.31 28.16 27.31 28.11 0.0M
2023-06-05 27.41 27.50 27.28 27.43 0.0M
2023-06-02 27.38 27.61 27.19 27.61 0.0M
2023-06-01 26.56 26.99 26.56 26.92 0.0M
2023-05-31 26.79 26.83 26.62 26.71 0.0M
2023-05-30 26.70 26.99 26.64 26.73 0.0M
2023-05-26 26.67 26.79 26.64 26.73 0.0M
2023-05-25 26.63 26.63 26.44 26.50 0.0M
2023-05-24 26.73 26.86 26.73 26.84 0.0M
2023-05-23 27.76 27.83 27.27 27.27 0.0M
2023-05-22 27.74 27.74 27.64 27.66 0.0M
2023-05-19 27.93 27.93 27.40 27.44 0.0M
2023-05-18 27.23 27.70 27.23 27.70 0.0M
2023-05-17 27.15 27.53 27.15 27.50 0.0M
2023-05-16 27.13 27.18 27.07 27.08 0.0M
2023-05-15 27.24 27.53 27.24 27.44 0.0M
2023-05-12 26.95 27.27 26.95 27.10 0.0M
2023-05-11 27.14 27.22 27.00 27.13 0.0M
2023-05-10 27.17 27.30 27.17 27.26 0.0M
2023-05-09 26.71 27.19 26.71 27.15 0.0M
2023-05-08 27.09 27.11 27.05 27.11 0.0M
2023-05-05 27.19 27.19 26.76 27.12 0.0M
2023-05-04 26.83 26.85 26.79 26.79 0.0M
2023-05-03 27.11 27.15 26.99 26.99 0.0M
2023-05-02 27.00 27.00 26.85 26.86 0.0M
2023-05-01 26.98 27.39 26.98 27.25 0.0M
2023-04-28 26.84 27.38 26.84 27.20 0.0M
2023-04-27 26.96 27.17 26.89 27.09 0.0M
2023-04-26 26.47 26.87 26.47 26.65 0.0M
2023-04-25 27.23 27.23 26.78 26.88 0.0M
2023-04-24 27.27 27.37 27.27 27.37 0.0M
2023-04-21 27.15 27.36 27.15 27.34 0.0M
2023-04-20 27.11 27.25 27.11 27.22 0.0M
2023-04-19 27.18 27.33 27.17 27.28 0.0M
2023-04-18 27.14 27.16 27.03 27.15 0.0M
2023-04-17 26.82 27.13 26.82 27.13 0.0M
2023-04-14 26.88 26.91 26.83 26.86 0.0M
2023-04-13 26.66 27.20 26.66 27.11 0.0M
2023-04-12 27.13 27.14 26.89 26.89 0.0M
2023-04-11 26.90 27.18 26.90 27.18 0.0M
2023-04-10 26.57 26.68 26.55 26.68 0.0M
2023-04-06 26.46 26.58 26.40 26.53 0.0M
2023-04-05 26.48 26.66 26.32 26.46 0.0M
2023-04-04 26.84 26.84 26.62 26.72 0.0M
2023-04-03 26.81 27.00 26.74 26.91 0.0M
2023-03-31 26.67 26.75 26.57 26.69 0.0M
2023-03-30 26.38 26.38 26.11 26.23 0.0M
2023-03-29 26.04 26.10 25.90 26.10 0.0M
2023-03-28 25.98 25.98 25.75 25.78 0.0M
2023-03-27 25.86 26.13 25.81 25.99 0.0M
2023-03-24 25.38 25.83 25.35 25.71 0.0M
2023-03-23 25.80 25.94 25.46 25.64 0.0M
2023-03-22 25.94 26.01 25.57 25.57 0.0M
2023-03-21 25.70 26.09 25.70 26.09 0.0M
2023-03-20 25.74 25.75 25.49 25.59 0.0M
2023-03-17 25.40 25.54 25.40 25.40 0.0M
2023-03-16 25.80 25.89 25.80 25.89 0.0M
2023-03-15 24.95 25.39 24.91 25.39 0.0M
2023-03-14 25.80 25.92 25.40 25.54 0.0M
2023-03-13 24.90 25.46 24.82 25.31 0.0M
2023-03-10 26.18 26.18 25.23 25.36 0.0M
2023-03-09 26.81 26.81 26.25 26.26 0.0M
2023-03-08 26.74 26.87 26.59 26.76 0.0M
2023-03-07 26.75 26.82 26.63 26.73 0.0M
2023-03-06 27.05 27.30 26.89 26.89 0.0M
2023-03-03 26.93 27.34 26.91 27.24 0.0M
2023-03-02 26.28 26.85 26.28 26.81 0.1M
2023-03-01 26.36 26.73 26.36 26.68 0.0M
2023-02-28 26.52 26.64 26.52 26.53 0.0M
2023-02-27 26.55 26.55 26.40 26.40 0.0M
2023-02-24 26.22 26.39 26.22 26.37 0.0M
2023-02-23 26.91 26.95 26.50 26.95 0.0M
2023-02-22 26.65 26.78 26.52 26.66 0.0M
2023-02-21 26.85 26.99 26.55 26.63 0.0M
2023-02-17 27.27 27.27 26.92 27.22 0.0M
2023-02-16 26.88 27.60 26.88 27.29 0.0M
2023-02-15 27.35 27.48 27.24 27.48 0.0M
2023-02-14 26.81 27.22 26.81 27.22 0.0M
2023-02-13 26.78 27.13 26.78 27.13 0.0M
2023-02-10 26.96 26.96 26.70 26.85 0.0M
2023-02-09 27.81 27.81 26.86 26.99 0.0M
2023-02-08 27.97 27.97 27.62 27.66 0.0M
2023-02-07 27.42 27.99 27.42 27.99 0.0M
2023-02-06 27.75 27.90 27.69 27.69 0.0M
2023-02-03 28.12 28.44 28.12 28.14 0.0M
2023-02-02 28.23 28.60 28.23 28.42 0.0M
2023-02-01 27.25 27.64 27.25 27.64 0.0M
2023-01-31 27.05 27.20 27.01 27.20 0.0M
2023-01-30 26.93 26.93 26.61 26.61 0.0M
2023-01-27 26.75 26.99 26.70 26.99 0.0M
2023-01-26 26.44 26.62 26.41 26.61 0.0M
2023-01-25 26.03 26.31 26.03 26.31 0.0M
2023-01-24 26.61 26.63 26.58 26.58 0.0M
2023-01-23 26.51 26.75 26.49 26.72 0.0M
2023-01-20 25.99 26.34 25.99 26.34 0.0M
2023-01-19 26.08 26.08 26.02 26.07 0.0M
2023-01-18 26.31 26.68 26.23 26.23 0.0M
2023-01-17 26.27 26.32 26.15 26.31 0.0M
2023-01-13 26.09 26.43 26.09 26.43 0.0M
2023-01-12 25.81 26.16 25.81 26.09 0.0M
2023-01-11 25.53 25.81 25.53 25.79 0.0M
2023-01-10 25.23 25.49 25.23 25.49 0.0M
2023-01-09 25.12 25.46 25.12 25.12 0.0M
2023-01-06 24.76 24.99 24.70 24.90 0.0M
2023-01-05 24.34 24.49 24.23 24.40 0.0M
2023-01-04 24.67 24.86 24.65 24.75 0.0M
2023-01-03 24.57 24.80 24.31 24.47 0.0M