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 | ₩31,839 | ₩32,696 | ₩31,839 | ₩32,696 | +2.69% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩31,571 | ₩32,428 | ₩31,383 | ₩31,879 | +0.98% | 8만 |
| 2026.09.21–2026.09.25 | ₩31,986 | ₩32,495 | ₩31,852 | ₩31,882 | -0.33% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩31,718 | ₩32,140 | ₩31,490 | ₩31,691 | -0.08% | 6.5만 |
| 2026.09.08–2026.09.11 | ₩32,817 | ₩32,817 | ₩31,363 | ₩31,591 | -3.74% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩35,189 | ₩35,189 | ₩32,576 | ₩32,709 | -7.05% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩33,340 | ₩33,554 | ₩33,005 | ₩33,140 | -0.60% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,501 |
| ₩32,375 |
| ₩33,313 |
| +1.89% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩32,402 | ₩33,072 | ₩32,254 | ₩32,912 | +1.58% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,222 | ₩32,415 | ₩31,222 | ₩32,415 | +3.82% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,606 | ₩31,718 | ₩30,606 | ₩30,894 | +0.94% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,021 | ₩31,021 | ₩29,909 | ₩30,224 | -2.57% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,122 | ₩31,222 | ₩30,887 | ₩30,932 | -0.61% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,678 | ₩31,678 | ₩30,646 | ₩31,008 | -2.12% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,794 | ₩33,018 | ₩30,177 | ₩31,243 | +1.46% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,628 | ₩30,150 | ₩29,306 | ₩30,150 | +1.76% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,271 | ₩30,271 | ₩29,300 | ₩29,683 | -1.94% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,614 | ₩29,976 | ₩28,985 | ₩29,873 | +0.87% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,224 | ₩30,712 | ₩29,427 | ₩29,521 | -2.33% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,480 | ₩30,299 | ₩28,422 | ₩30,200 | +2.44% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,355 | ₩29,427 | ₩28,301 | ₩29,277 | +3.25% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,810 | ₩28,857 | ₩28,033 | ₩28,284 | -1.83% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,341 | ₩29,172 | ₩28,341 | ₩28,875 | +1.88% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,207 | ₩28,496 | ₩27,457 | ₩28,455 | +0.88% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,663 | ₩29,387 | ₩28,100 | ₩28,274 | -1.36% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,747 | ₩28,904 | ₩26,747 | ₩28,707 | +7.33% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,001 | ₩27,872 | ₩26,869 | ₩26,869 | -0.49% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,251 | ₩27,015 | ₩25,889 | ₩26,968 | +2.73% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,444 | ₩27,540 | ₩26,144 | ₩26,207 | -4.51% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,403 | ₩27,779 | ₩26,586 | ₩26,770 | -2.31% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,658 | ₩28,341 | ₩27,093 | ₩27,093 | -2.04% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,368 | ₩29,025 | ₩27,886 | ₩28,006 | -1.28% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,810 | ₩29,011 | ₩28,288 | ₩28,777 | -0.12% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,516 | ₩29,052 | ₩28,261 | ₩28,978 | +1.62% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,891 | ₩29,454 | ₩28,288 | ₩28,617 | -0.95% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,730 | ₩28,985 | ₩27,953 | ₩28,934 | +0.71% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,842 | ₩29,923 | ₩28,703 | ₩28,750 | -3.66% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,507 | ₩30,258 | ₩29,438 | ₩29,849 | +1.16% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,848 | ₩30,137 | ₩29,762 | ₩29,905 | +0.19% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,212 | ₩30,003 | ₩29,212 | ₩29,896 | +2.34% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,320 | ₩29,427 | ₩28,851 | ₩29,093 | -0.77% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,427 | ₩29,655 | ₩29,333 | ₩29,440 | +0.05% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,145 | ₩29,266 | ₩28,603 | ₩29,239 | +0.32% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,132 | ₩29,561 | ₩28,950 | ₩29,074 | -0.20% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,556 | ₩29,174 | ₩28,538 | ₩29,015 | +1.61% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,832 | ₩28,837 | ₩27,631 | ₩28,786 | +3.43% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,792 | ₩28,033 | ₩26,800 | ₩27,590 | -0.73% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,810 | ₩28,985 | ₩27,497 | ₩27,930 | -3.06% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,971 | ₩29,052 | ₩27,765 | ₩28,358 | -2.12% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,507 | ₩29,534 | ₩28,542 | ₩29,078 | -1.45% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,958 | ₩29,494 | ₩28,556 | ₩29,271 | +1.08% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,837 | ₩29,320 | ₩28,368 | ₩28,660 | -0.61% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,239 | ₩29,342 | ₩28,344 | ₩28,344 | -3.06% | 9.4천 |
|---|