시장 데이터를 불러오는 중
전체 종목
Motley Fool Next Index ETF 과거 주가
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Next Index ETF · TMFX · 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 | ₩31,865 | ₩32,723 | ₩31,865 | ₩32,723 | +2.69% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩31,597 | ₩32,455 | ₩31,409 | ₩31,905 | +0.98% | 8만 |
| 2026.09.21–2026.09.25 | ₩32,012 | ₩32,522 | ₩31,878 | ₩31,908 | -0.33% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩31,744 | ₩32,167 | ₩31,516 | ₩31,717 | -0.08% | 6.5만 |
| 2026.09.08–2026.09.11 | ₩32,844 | ₩32,844 | ₩31,389 | ₩31,617 | -3.74% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩35,218 | ₩35,218 | ₩32,602 | ₩32,735 | -7.05% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩33,367 | ₩33,581 | ₩33,032 | ₩33,167 | -0.60% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,528 |
| ₩32,401 |
| ₩33,340 |
| +1.89% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩32,428 | ₩33,099 | ₩32,281 | ₩32,939 | +1.58% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,248 | ₩32,441 | ₩31,248 | ₩32,441 | +3.82% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,631 | ₩31,744 | ₩30,631 | ₩30,919 | +0.94% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,047 | ₩31,047 | ₩29,934 | ₩30,249 | -2.57% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,147 | ₩31,248 | ₩30,913 | ₩30,957 | -0.61% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,704 | ₩31,704 | ₩30,671 | ₩31,033 | -2.12% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,819 | ₩33,045 | ₩30,202 | ₩31,268 | +1.46% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,652 | ₩30,175 | ₩29,330 | ₩30,175 | +1.76% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,296 | ₩30,296 | ₩29,323 | ₩29,707 | -1.94% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,639 | ₩30,001 | ₩29,008 | ₩29,897 | +0.87% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,249 | ₩30,737 | ₩29,451 | ₩29,545 | -2.33% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,504 | ₩30,324 | ₩28,445 | ₩30,225 | +2.44% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,378 | ₩29,451 | ₩28,324 | ₩29,301 | +3.25% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,834 | ₩28,881 | ₩28,056 | ₩28,307 | -1.83% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,364 | ₩29,196 | ₩28,364 | ₩28,898 | +1.88% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,230 | ₩28,519 | ₩27,479 | ₩28,478 | +0.88% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,686 | ₩29,411 | ₩28,123 | ₩28,297 | -1.36% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,769 | ₩28,928 | ₩26,769 | ₩28,731 | +7.33% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,023 | ₩27,895 | ₩26,891 | ₩26,891 | -0.49% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,272 | ₩27,037 | ₩25,910 | ₩26,990 | +2.73% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,466 | ₩27,562 | ₩26,165 | ₩26,228 | -4.51% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,426 | ₩27,801 | ₩26,608 | ₩26,791 | -2.31% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,681 | ₩28,364 | ₩27,115 | ₩27,115 | -2.04% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,391 | ₩29,048 | ₩27,908 | ₩28,029 | -1.28% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,834 | ₩29,035 | ₩28,311 | ₩28,800 | -0.12% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,539 | ₩29,075 | ₩28,284 | ₩29,002 | +1.62% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,914 | ₩29,478 | ₩28,311 | ₩28,641 | -0.95% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,753 | ₩29,008 | ₩27,976 | ₩28,957 | +0.71% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,867 | ₩29,947 | ₩28,727 | ₩28,774 | -3.66% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,531 | ₩30,282 | ₩29,462 | ₩29,873 | +1.16% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,872 | ₩30,162 | ₩29,786 | ₩29,930 | +0.19% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,236 | ₩30,027 | ₩29,236 | ₩29,920 | +2.34% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,343 | ₩29,451 | ₩28,874 | ₩29,117 | -0.77% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,451 | ₩29,679 | ₩29,357 | ₩29,464 | +0.05% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,169 | ₩29,290 | ₩28,626 | ₩29,263 | +0.32% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,156 | ₩29,585 | ₩28,973 | ₩29,098 | -0.20% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,579 | ₩29,197 | ₩28,562 | ₩29,039 | +1.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,855 | ₩28,861 | ₩27,654 | ₩28,810 | +3.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,815 | ₩28,056 | ₩26,822 | ₩27,612 | -0.73% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,834 | ₩29,008 | ₩27,520 | ₩27,953 | -3.06% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,995 | ₩29,075 | ₩27,788 | ₩28,381 | -2.12% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,531 | ₩29,558 | ₩28,566 | ₩29,102 | -1.45% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,981 | ₩29,518 | ₩28,579 | ₩29,295 | +1.08% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,861 | ₩29,343 | ₩28,391 | ₩28,684 | -0.61% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,263 | ₩29,366 | ₩28,367 | ₩28,367 | -3.06% | 9.4천 |
|---|