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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

57.63

-0.01

(-0.02%)

마감 10 3월 5:00AM

57.64

0.01

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.29	-2.18940936864	58.92	60.26	57.4	191183	58.60657481	SP
4	-4.21	-6.80789133247	61.84	62.5561	57.4	136158	60.15209697	SP
12	-4.49	-7.22794591114	62.12	62.6877	57.4	156439	60.59683852	SP
26	4.79	9.06510219531	52.84	62.6877	52.52	124906	59.33554415	SP
52	8.88	18.2153846154	48.75	62.6877	46.561	98519	56.57691931	SP
156	19.82	52.4199947104	37.81	62.6877	29.3	59183	48.69189466	SP
260	35.07	155.45212766	22.56	62.6877	18.8623	59858	42.40271152	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	57.63	-0.01	-0.02	57.46	57.915	56.53	189088
1741303800	57.64	-1.29	-2.19	58.15	58.66	57.4	200577
1741217400	58.93	0.69	1.18	58.4	59.13	57.87	173970
1741131000	58.24	-0.57	-0.97	58.2	59.08	57.57	256495
1741044600	58.81	-1.15	-1.92	60.17	60.26	58.39	180922
1740785400	59.96	1.03	1.75	58.92	60.0497	58.7201	143951
1740699000	58.93	-1.14	-1.90	60.39	60.56	58.93	161813
1740612600	60.07	0.1	0.17	60.2	60.65	59.81	100213
1740526200	59.9667	-0.32	-0.54	60.13	60.32	59.3896	186090
1740439800	60.29	-0.32	-0.53	60.76	61	60.17	130742
1740180600	60.61	-1.25	-2.02	61.76	61.86	60.6099	107864
1740094200	61.86	-0.5	-0.80	62.24	62.2966	61.59	80281
1740007800	62.36	0.12	0.19	62.16	62.36	61.9248	125552
1739921400	62.24	-0.07	-0.11	62.55	62.5561	61.88	130947
1739575800	62.31	0.03	0.05	62.33	62.4005	62.2	83931
1739489400	62.28	0.7	1.14	61.7	62.31	61.49	118294
1739403000	61.58	-0.01	-0.02	61.13	61.635	61	101231
1739316600	61.59	0	0.00	61.29	61.6923	61.29	90064
1739230200	61.59	0.47	0.77	61.39	61.7199	61.39	103493
1738971000	61.12	-0.69	-1.12	61.84	61.97	61.05	110574
1738884600	61.81	0.38	0.62	61.61	61.81	61.43	98246
1738798200	61.43	0.13	0.21	60.985	61.45	60.85	106155
1738711800	61.3	0.7	1.16	60.84	61.34	60.68	332755
1738625400	60.6	-0.59	-0.96	60	60.9097	59.875	156063
1738366200	61.19	-0.19	-0.31	61.83	62.16	61.1	118106
1738279800	61.38	0.1	0.16	61.36	61.6593	60.79	152266
1738193400	61.28	-0.35	-0.57	61.59	61.59	60.85	118340
1738107000	61.63	1.16	1.92	60.72	61.68	60.37	189379
1738020600	60.47	-1.34	-2.17	59.91	60.72	59.81	149270
1737761400	61.81	0.07	0.11	62.13	62.217	61.635	103698
1737675000	61.74	0	0.00	61.74	61.74	61.74	0
1737588600	61.74	0.76	1.25	61.51	61.85	61.5	192587
1737502200	60.98	0.4	0.66	60.97	61.05	60.48	171128
1737156600	60.58	0.71	1.19	60.72	60.87	60.37	129611
1737070200	59.87	-0.51	-0.84	60.65	60.65	59.82	125111
1736983800	60.38	1.38	2.34	59.79	60.4696	59.74	118844
1736897400	59	-0.22	-0.37	59.51	59.6084	58.64	250807
1736811000	59.22	-0.21	-0.35	58.8	59.26	58.56	98991
1736551800	59.43	-0.89	-1.48	59.97	59.97	59.02	171256
1736379000	60.32	0.11	0.18	60.3	60.4787	59.8393	117894
1736292600	60.21	-1.06	-1.73	61.52	61.52	60	185468
1736206200	61.27	0.65	1.07	61.18	61.6192	60.99	353722
1735947000	60.62	0.92	1.54	60.1	60.69	59.95	135749
1735860600	59.7	-0.42	-0.70	60.1	60.8906	59.21	217733
1735687800	60.12	-0.29	-0.48	60.66	60.66	59.8291	234683
1735601400	60.41	-0.8	-1.31	60.34	60.84	60.0307	110153
1735342200	61.21	-0.81	-1.31	61.76	61.76	60.6516	120040
1735255800	62.02	-0.06	-0.10	61.98	62.14	61.675	123017
1735077840	62.08	0.86	1.40	61.47	62.08	61.4	93073
1734996600	61.22	0.58	0.96	60.89	61.26	60.4362	138470
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

Motley Fool 100 Index ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관