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 | ₩41,141 | ₩41,999 | ₩41,141 | ₩41,966 | +2.00% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩40,766 | ₩41,833 | ₩40,752 | ₩41,096 | +0.81% | 12.6만 |
| 2026.09.21–2026.09.25 | ₩40,616 | ₩41,477 | ₩40,616 | ₩41,168 | +1.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩40,498 | ₩41,113 | ₩40,444 | ₩40,616 | +0.29% | 3만 |
| 2026.09.08–2026.09.11 | ₩40,927 | ₩40,927 | ₩40,122 | ₩40,465 | -1.13% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩41,797 | ₩41,797 | ₩41,074 | ₩41,159 | -1.53% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩41,262 | ₩41,974 | ₩41,262 | ₩41,797 | +1.30% | 2.7만 |
| 2026.08.17–2026.08.21 | ₩41,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,959 |
| ₩40,974 |
| ₩41,258 |
| -0.52% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩41,436 | ₩42,053 | ₩41,369 | ₩41,739 | +0.73% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,098 | ₩41,798 | ₩40,840 | ₩41,536 | +1.06% | 4.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,338 | ₩40,632 | ₩39,224 | ₩40,413 | +2.73% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,363 | ₩40,363 | ₩38,701 | ₩39,126 | -3.07% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,296 | ₩40,913 | ₩40,189 | ₩40,264 | -0.08% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,216 | ₩40,431 | ₩39,773 | ₩40,331 | +0.29% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,009 | ₩40,208 | ₩38,848 | ₩40,208 | +3.07% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,090 | ₩39,318 | ₩38,245 | ₩38,866 | -0.57% | 6.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,814 | ₩40,107 | ₩39,009 | ₩39,323 | -1.23% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,398 | ₩40,229 | ₩38,674 | ₩39,342 | -0.14% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,498 | ₩40,498 | ₩39,371 | ₩39,371 | -2.78% | 16.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,162 | ₩40,424 | ₩39,921 | ₩40,337 | +0.43% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,693 | ₩40,337 | ₩39,693 | ₩40,111 | +1.05% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,572 | ₩39,894 | ₩39,277 | ₩39,693 | +0.30% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,942 | ₩39,881 | ₩38,875 | ₩39,767 | +2.12% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,009 | ₩39,318 | ₩38,607 | ₩39,096 | +0.22% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,311 | ₩39,438 | ₩38,553 | ₩39,124 | -0.47% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,454 | ₩39,478 | ₩37,454 | ₩39,398 | +5.19% | 4.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,716 | ₩38,023 | ₩36,461 | ₩37,619 | +2.46% | 8.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,630 | ₩36,843 | ₩35,375 | ₩36,708 | +3.03% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,051 | ₩37,239 | ₩35,348 | ₩35,442 | -4.34% | 12.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,628 | ₩38,070 | ₩36,434 | ₩36,595 | -2.74% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,802 | ₩38,620 | ₩37,366 | ₩37,387 | -1.10% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,057 | ₩38,929 | ₩37,844 | ₩38,245 | +0.49% | 13.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,124 | ₩38,754 | ₩37,601 | ₩38,660 | +1.41% | 9.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,097 | ₩38,459 | ₩37,856 | ₩38,352 | +0.67% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,795 | ₩39,009 | ₩38,111 | ₩38,231 | -1.45% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,888 | ₩39,425 | ₩38,286 | ₩38,875 | -0.03% | 14.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,264 | ₩39,639 | ₩38,218 | ₩39,009 | -0.65% | 8.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,634 | ₩39,291 | ₩37,682 | ₩39,197 | +1.46% | 9.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,599 | ₩39,908 | ₩38,996 | ₩39,150 | -1.13% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,862 | ₩39,894 | ₩38,862 | ₩39,823 | +2.47% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,385 | ₩39,532 | ₩38,699 | ₩38,862 | -1.33% | 14.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,304 | ₩39,609 | ₩39,224 | ₩39,572 | +0.68% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,411 | ₩39,411 | ₩38,754 | ₩39,157 | -0.65% | 6.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,425 | ₩39,630 | ₩38,955 | ₩39,319 | -0.27% | 5.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,049 | ₩39,653 | ₩39,049 | ₩39,453 | +1.03% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,285 | ₩39,331 | ₩38,285 | ₩39,331 | +2.73% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,768 | ₩38,846 | ₩37,628 | ₩38,107 | -1.71% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,157 | ₩39,613 | ₩38,526 | ₩38,772 | -0.98% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,613 | ₩39,666 | ₩38,567 | ₩38,906 | -1.78% | 8.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,948 | ₩40,176 | ₩39,423 | ₩39,545 | -1.01% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,183 | ₩39,787 | ₩39,170 | ₩39,666 | +1.23% | 9.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,701 | ₩39,277 | ₩38,419 | ₩38,905 | +0.53% | 5.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,318 | ₩39,385 | ₩38,408 | ₩38,408 | -2.31% | 1.2만 |
|---|