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 | ₩44,344 | ₩45,034 | ₩43,619 | ₩44,116 | -0.51% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩43,740 | ₩44,652 | ₩43,552 | ₩44,437 | +1.59% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩44,786 | ₩45,001 | ₩43,787 | ₩44,306 | -1.07% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩46,194 | ₩46,556 | ₩44,773 | ₩44,773 | -3.08% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩46,972 | ₩46,972 | ₩45,780 | ₩46,423 | -1.17% | 7.5천 |
| 2026.08.31–2026.09.04 | ₩48,310 | ₩48,310 | ₩46,918 | ₩47,173 | -2.35% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩49,010 | ₩49,104 | ₩48,447 | ₩48,447 | -1.15% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,895 |
| ₩48,722 |
| ₩49,237 |
| -0.76% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩49,506 | ₩50,176 | ₩49,131 | ₩50,150 | +1.30% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,179 | ₩50,109 | ₩48,179 | ₩49,632 | +3.02% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,186 | ₩48,018 | ₩45,966 | ₩47,496 | +0.66% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,548 | ₩47,760 | ₩46,744 | ₩46,970 | -1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,669 | ₩48,406 | ₩47,414 | ₩47,462 | -0.43% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,453 | ₩48,889 | ₩47,334 | ₩47,951 | -1.04% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,152 | ₩49,224 | ₩47,521 | ₩48,384 | +0.48% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,932 | ₩47,991 | ₩46,154 | ₩47,991 | +2.26% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,032 | ₩47,347 | ₩45,753 | ₩46,838 | -0.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,196 | ₩46,838 | ₩44,183 | ₩46,565 | +5.36% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,108 | ₩45,644 | ₩44,240 | ₩44,240 | -1.92% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,516 | ₩46,516 | ₩45,054 | ₩45,363 | -2.48% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,416 | ₩46,033 | ₩44,893 | ₩45,939 | +1.15% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,079 | ₩47,107 | ₩44,759 | ₩44,759 | -4.93% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,039 | ₩47,629 | ₩46,060 | ₩47,186 | +0.31% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,226 | ₩47,253 | ₩45,845 | ₩47,200 | -0.06% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,709 | ₩48,152 | ₩46,288 | ₩47,253 | -0.96% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,370 | ₩47,770 | ₩44,370 | ₩47,705 | +7.52% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,170 | ₩45,550 | ₩43,170 | ₩44,720 | +3.59% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,426 | ₩43,593 | ₩41,474 | ₩43,174 | +1.76% | 5.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,566 | ₩44,019 | ₩41,689 | ₩41,984 | -3.63% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,344 | ₩44,799 | ₩42,513 | ₩42,674 | -3.76% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,437 | ₩45,939 | ₩43,472 | ₩43,555 | -1.99% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,387 | ₩48,272 | ₩45,457 | ₩45,524 | -3.93% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,730 | ₩48,179 | ₩46,690 | ₩47,589 | +1.84% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,353 | ₩48,353 | ₩47,025 | ₩47,776 | -1.19% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,071 | ₩48,983 | ₩47,857 | ₩48,468 | +0.83% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,958 | ₩48,085 | ₩46,556 | ₩48,085 | +2.40% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,219 | ₩48,246 | ₩46,851 | ₩47,066 | -2.39% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,977 | ₩49,211 | ₩47,575 | ₩48,085 | +0.22% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,634 | ₩48,782 | ₩47,656 | ₩48,373 | -0.54% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,811 | ₩49,405 | ₩46,811 | ₩49,345 | +5.41% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,454 | ₩47,562 | ₩46,382 | ₩46,663 | -1.67% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,138 | ₩48,836 | ₩48,138 | ₩48,406 | +0.56% | 5.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,514 | ₩48,514 | ₩47,421 | ₩48,125 | -0.80% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,749 | ₩48,809 | ₩46,999 | ₩48,219 | +0.98% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,207 | ₩47,776 | ₩46,181 | ₩47,575 | +2.96% | 4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,880 | ₩46,717 | ₩44,652 | ₩46,677 | +4.00% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,652 | ₩44,940 | ₩43,070 | ₩44,639 | -0.03% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,006 | ₩46,864 | ₩44,491 | ₩44,935 | -2.33% | 3.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,859 | ₩45,859 | ₩44,357 | ₩45,415 | -0.97% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,025 | ₩47,025 | ₩45,081 | ₩45,859 | -2.48% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,926 | ₩46,932 | ₩45,926 | ₩46,596 | +1.46% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,094 | ₩46,771 | ₩44,732 | ₩45,524 | +0.95% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,087 | ₩46,194 | ₩44,669 | ₩44,669 | -3.08% | 9.7천 |
|---|