시장 데이터를 불러오는 중
전체 종목
Motley Fool Small-Cap Growth ETF 과거 주가
Motley Fool Small-Cap Growth ETF · TMFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Small-Cap Growth ETF · TMFS · 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 | ₩44,314 | ₩45,005 | ₩43,591 | ₩44,087 | -0.51% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩43,711 | ₩44,623 | ₩43,524 | ₩44,408 | +1.59% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩44,757 | ₩44,971 | ₩43,758 | ₩44,277 | -1.07% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,164 | ₩46,525 | ₩44,743 | ₩44,743 | -3.08% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩46,941 | ₩46,941 | ₩45,750 | ₩46,393 | -1.17% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩48,278 | ₩48,278 | ₩46,887 | ₩47,142 | -2.35% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩48,978 | ₩49,072 | ₩48,415 | ₩48,415 | -1.15% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,862 |
| ₩48,690 |
| ₩49,204 |
| -0.76% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩49,474 | ₩50,144 | ₩49,098 | ₩50,117 | +1.30% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,147 | ₩50,077 | ₩48,147 | ₩49,600 | +3.02% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,155 | ₩47,986 | ₩45,936 | ₩47,465 | +0.66% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,517 | ₩47,729 | ₩46,713 | ₩46,940 | -1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,638 | ₩48,375 | ₩47,383 | ₩47,431 | -0.43% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,422 | ₩48,857 | ₩47,303 | ₩47,919 | -1.04% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,120 | ₩49,192 | ₩47,490 | ₩48,352 | +0.48% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,901 | ₩47,959 | ₩46,123 | ₩47,959 | +2.26% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,001 | ₩47,316 | ₩45,723 | ₩46,807 | -0.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,167 | ₩46,807 | ₩44,154 | ₩46,535 | +5.36% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,078 | ₩45,614 | ₩44,211 | ₩44,211 | -1.92% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,485 | ₩46,485 | ₩45,025 | ₩45,333 | -2.48% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,386 | ₩46,003 | ₩44,864 | ₩45,909 | +1.15% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,048 | ₩47,076 | ₩44,730 | ₩44,730 | -4.93% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,008 | ₩47,598 | ₩46,030 | ₩47,155 | +0.31% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,196 | ₩47,222 | ₩45,815 | ₩47,169 | -0.06% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,678 | ₩48,120 | ₩46,257 | ₩47,222 | -0.96% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,341 | ₩47,738 | ₩44,341 | ₩47,674 | +7.52% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,142 | ₩45,520 | ₩43,142 | ₩44,691 | +3.59% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,398 | ₩43,564 | ₩41,447 | ₩43,146 | +1.76% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,537 | ₩43,990 | ₩41,661 | ₩41,956 | -3.63% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,314 | ₩44,770 | ₩42,485 | ₩42,646 | -3.76% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,408 | ₩45,909 | ₩43,443 | ₩43,527 | -1.99% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,356 | ₩48,241 | ₩45,427 | ₩45,494 | -3.93% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,700 | ₩48,147 | ₩46,659 | ₩47,557 | +1.84% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,321 | ₩48,321 | ₩46,995 | ₩47,745 | -1.19% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,040 | ₩48,951 | ₩47,825 | ₩48,436 | +0.83% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,928 | ₩48,053 | ₩46,525 | ₩48,053 | +2.40% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,187 | ₩48,214 | ₩46,820 | ₩47,035 | -2.39% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,946 | ₩49,179 | ₩47,544 | ₩48,053 | +0.22% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,603 | ₩48,750 | ₩47,624 | ₩48,341 | -0.54% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,780 | ₩49,373 | ₩46,780 | ₩49,313 | +5.41% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,423 | ₩47,531 | ₩46,351 | ₩46,633 | -1.67% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,107 | ₩48,804 | ₩48,107 | ₩48,375 | +0.56% | 5.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,482 | ₩48,482 | ₩47,390 | ₩48,093 | -0.80% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,718 | ₩48,777 | ₩46,968 | ₩48,187 | +0.98% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,177 | ₩47,745 | ₩46,150 | ₩47,544 | +2.96% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,850 | ₩46,686 | ₩44,623 | ₩46,646 | +4.00% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,623 | ₩44,911 | ₩43,041 | ₩44,609 | -0.03% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,976 | ₩46,834 | ₩44,462 | ₩44,905 | -2.33% | 3.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,829 | ₩45,829 | ₩44,328 | ₩45,385 | -0.97% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,995 | ₩46,995 | ₩45,051 | ₩45,829 | -2.48% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,896 | ₩46,901 | ₩45,896 | ₩46,566 | +1.46% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,065 | ₩46,740 | ₩44,703 | ₩45,494 | +0.95% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,056 | ₩46,164 | ₩44,640 | ₩44,640 | -3.08% | 9.7천 |
|---|