시장 데이터를 불러오는 중
전체 종목
Motley Fool Capital Efficiency 100 Index ETF 과거 주가
Motley Fool Capital Efficiency 100 Index ETF · TMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Capital Efficiency 100 Index ETF · TMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,112 | ₩41,969 | ₩41,112 | ₩41,936 | +2.00% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩40,737 | ₩41,803 | ₩40,723 | ₩41,066 | +0.81% | 12.6만 |
| 2026.09.21–2026.09.25 | ₩40,587 | ₩41,447 | ₩40,587 | ₩41,139 | +1.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩40,469 | ₩41,084 | ₩40,415 | ₩40,587 | +0.29% | 3만 |
| 2026.09.08–2026.09.11 | ₩40,897 | ₩40,897 | ₩40,093 | ₩40,436 | -1.13% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩41,767 | ₩41,767 | ₩41,045 | ₩41,129 | -1.53% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩41,232 | ₩41,944 | ₩41,232 | ₩41,767 | +1.30% | 2.7만 |
| 2026.08.17–2026.08.21 | ₩41,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,929 |
| ₩40,944 |
| ₩41,228 |
| -0.52% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩41,407 | ₩42,023 | ₩41,340 | ₩41,709 | +0.73% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,069 | ₩41,768 | ₩40,810 | ₩41,506 | +1.06% | 4.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,309 | ₩40,603 | ₩39,196 | ₩40,384 | +2.73% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,335 | ₩40,335 | ₩38,673 | ₩39,098 | -3.07% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,268 | ₩40,884 | ₩40,160 | ₩40,235 | -0.08% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,187 | ₩40,402 | ₩39,745 | ₩40,302 | +0.29% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,981 | ₩40,179 | ₩38,820 | ₩40,179 | +3.07% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,062 | ₩39,289 | ₩38,217 | ₩38,838 | -0.57% | 6.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,785 | ₩40,079 | ₩38,981 | ₩39,295 | -1.23% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,370 | ₩40,201 | ₩38,646 | ₩39,314 | -0.14% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,469 | ₩40,469 | ₩39,343 | ₩39,343 | -2.78% | 16.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,134 | ₩40,395 | ₩39,892 | ₩40,308 | +0.43% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,665 | ₩40,308 | ₩39,665 | ₩40,083 | +1.05% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,544 | ₩39,866 | ₩39,249 | ₩39,665 | +0.30% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,914 | ₩39,852 | ₩38,847 | ₩39,738 | +2.12% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,981 | ₩39,289 | ₩38,579 | ₩39,068 | +0.22% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,283 | ₩39,410 | ₩38,526 | ₩39,096 | -0.47% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,427 | ₩39,450 | ₩37,427 | ₩39,370 | +5.19% | 4.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,690 | ₩37,996 | ₩36,435 | ₩37,592 | +2.46% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,604 | ₩36,817 | ₩35,350 | ₩36,682 | +3.03% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,025 | ₩37,212 | ₩35,323 | ₩35,417 | -4.34% | 12.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,601 | ₩38,043 | ₩36,408 | ₩36,569 | -2.74% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,775 | ₩38,593 | ₩37,340 | ₩37,360 | -1.10% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,030 | ₩38,901 | ₩37,817 | ₩38,217 | +0.49% | 13.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,097 | ₩38,727 | ₩37,574 | ₩38,633 | +1.41% | 9.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,070 | ₩38,432 | ₩37,829 | ₩38,325 | +0.67% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,767 | ₩38,981 | ₩38,083 | ₩38,204 | -1.45% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,861 | ₩39,397 | ₩38,259 | ₩38,847 | -0.03% | 14.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,236 | ₩39,611 | ₩38,191 | ₩38,981 | -0.65% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,606 | ₩39,263 | ₩37,655 | ₩39,169 | +1.46% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,571 | ₩39,879 | ₩38,968 | ₩39,122 | -1.13% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,834 | ₩39,866 | ₩38,834 | ₩39,795 | +2.47% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,356 | ₩39,504 | ₩38,672 | ₩38,834 | -1.33% | 14.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,276 | ₩39,580 | ₩39,196 | ₩39,544 | +0.68% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,383 | ₩39,383 | ₩38,727 | ₩39,129 | -0.65% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,397 | ₩39,602 | ₩38,928 | ₩39,291 | -0.27% | 5.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,021 | ₩39,624 | ₩39,021 | ₩39,425 | +1.03% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,258 | ₩39,303 | ₩38,258 | ₩39,303 | +2.73% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,740 | ₩38,818 | ₩37,601 | ₩38,079 | -1.71% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,129 | ₩39,584 | ₩38,499 | ₩38,744 | -0.98% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,584 | ₩39,638 | ₩38,539 | ₩38,878 | -1.78% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,919 | ₩40,147 | ₩39,395 | ₩39,517 | -1.01% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,155 | ₩39,758 | ₩39,142 | ₩39,638 | +1.23% | 9.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,673 | ₩39,249 | ₩38,392 | ₩38,877 | +0.53% | 5.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,289 | ₩39,356 | ₩38,381 | ₩38,381 | -2.31% | 1.2만 |
|---|