Motley Fool 100 Index ETF【TMFC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Motley Fool 100 Index ETF (TMFC)
Motley Fool 100 Index ETF (TMFC) 과거

Motley Fool 100 Index ETF (TMFC)

60.64

0.50

(0.83%)

마감 23 12월 6:00AM

61.00

0.36

(0.59%)

시간외 거래: 9:09AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.12	-1.80296200901	62.12	62.6877	60.05	218737	60.97828592	SP
4	1.88	3.1799729364	59.12	62.6877	58.9862	139022	60.89790708	SP
12	4.69	8.32889362458	56.31	62.6877	55.1641	109158	58.9944488	SP
26	6.73	12.4009581721	54.27	62.6877	48.5	104728	56.33203306	SP
52	16.17	36.0695962525	44.83	62.6877	43.4501	83162	53.44806304	SP
156	18.88	44.824311491	42.12	62.6877	29.3	53384	45.92560731	SP
260	36.11	145.078344717	24.89	62.6877	18.8623	57917	39.46527481	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737400	60.64	0.5	0.83	59.79	61.35	59.5301	158291
1734651000	60.14	-0.04	-0.07	60.73	60.86	60.11	405181
1734564600	60.18	-2.03	-3.26	62.24	62.3973	60.05	270276
1734478200	62.2097	-0.39	-0.62	62.19	62.2097	61.8881	107317
1734391800	62.6	0.69	1.11	62.2	62.6877	62.17	200098
1734132600	61.91	0.18	0.30	62.12	62.2423	61.6486	106946
1734046200	61.725	-0.44	-0.70	62.07	62.07	61.725	75190
1733959800	62.16	0.89	1.45	61.73	62.19	61.65	114939
1733873400	61.27	-0.02	-0.03	61.52	61.77	61.15	143510
1733787000	61.29	-0.44	-0.71	61.72	61.72	61.1043	166148
1733527800	61.73	0.38	0.62	61.56	61.7394	61.4543	182083
1733441400	61.35	-0.02	-0.03	61.51	61.5529	61.31	84781
1733355000	61.37	0.78	1.29	60.99	61.3882	60.92	107417
1733268600	60.59	0.21	0.35	60.42	60.59	60.28	125631
1733182200	60.38	0.39	0.65	60.14	60.45	60.14	136843
1732917840	59.99	0.46	0.77	59.61	60.0438	59.52	44374
1732750200	59.53	-0.32	-0.53	59.78	59.78	59.26	88977
1732663800	59.85	0.53	0.89	59.52	59.8553	59.52	85562
1732577400	59.32	0.07	0.12	59.66	59.7938	59.06	86488
1732318200	59.25	0.14	0.24	59.12	59.27	58.9862	93975
1732231800	59.11	0.12	0.20	59.37	59.37	58.4046	117123
1732145400	58.99	-0.04	-0.07	59.08	59.08	58.31	75030
1732059000	59.03	0.51	0.87	58.2	59.0899	58.2	81652
1731972600	58.52	0.17	0.29	58.44	58.73	58.25	66948
1731713400	58.35	-1.05	-1.77	58.89	58.89	58.08	93263
1731627000	59.4	-0.41	-0.69	59.79	59.8104	59.317	71569
1731540600	59.81	0.02	0.03	59.92	60.07	59.5952	85345
1731454200	59.79	-0.05	-0.08	59.86	59.93	59.495	164157
1731367800	59.84	0.2	0.34	59.98	59.98	59.56	132743
1731108600	59.64	0.27	0.45	59.4	59.78	59.3766	170084
1731022200	59.37	0.78	1.33	58.86	59.43	58.86	162878
1730935800	58.59	1.68	2.96	58.295	58.61	57.8931	183604
1730849400	56.9072	0.62	1.10	56.41	57.03	56.41	62155
1730763000	56.29	-0.21	-0.37	56.44	56.555	56.112	105364
1730500200	56.5	0.38	0.68	56.42	56.8999	56.4	60196
1730413800	56.12	-1.44	-2.50	57.14	57.14	56.12	104052
1730327400	57.56	-0.26	-0.45	57.76	57.96	57.4411	75397
1730241000	57.82	0.31	0.54	57.43	57.9198	57.34	63799
1730154600	57.51	0.21	0.37	57.73	57.9949	57.4501	78171
1729895400	57.3	0.14	0.24	57.33	57.8299	57.27	102920
1729809000	57.16	0.41	0.72	57.06	57.2	56.8498	94816
1729722600	56.75	-0.76	-1.32	57.36	57.5837	56.4	116924
1729636200	57.51	0.04	0.07	57.18	57.65	57.1686	84451
1729549800	57.47	0.17	0.30	57.27	57.47	57.0459	126166
1729290600	57.3	0.27	0.47	57.24	57.394	57.1925	56060
1729204200	57.03	0.01	0.02	57.42	57.47	57.0222	97254
1729117800	57.02	0.15	0.26	56.9	57.0349	56.551	77107
1729031400	56.87	-0.44	-0.77	57.385	57.385	56.6713	94546
1728945000	57.31	0.42	0.74	57.18	57.4134	57.13	104965
1728685800	56.89	0.14	0.25	56.61	56.97	56.6099	65109
1728599400	56.75	-0.04	-0.07	56.66	56.8843	56.5	73310
1728513000	56.79	0.38	0.67	56.48	56.825	56.31	84471
1728426600	56.41	0.68	1.22	55.9	56.446	55.9	65686
1728340200	55.73	-0.52	-0.92	56.1	56.1158	55.5	102758
1728081000	56.25	0.63	1.13	56.13	56.25	55.66	66609
1727994600	55.62	0.04	0.07	55.46	55.78	55.305	62841
1727908200	55.58	-0.04	-0.07	55.54	55.7	55.1641	44502
1727821800	55.62	-0.63	-1.12	56.28	56.28	55.25	121945
1727735400	56.25	0.28	0.50	55.84	56.3024	55.735	55817
1727476200	55.97	-0.18	-0.32	56.31	56.31	55.87	103559
1727389800	56.15	0.02	0.04	56.63	56.63	55.9	86341
1727303400	56.13	0.05	0.09	56.08	56.22	55.99	87345
1727217000	56.08	0.22	0.39	56.03	56.09	55.57	86255
1727130600	55.86	0.07	0.13	55.79	55.97	55.755	65459

Motley Fool 100 Index ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관