Hot Features
프리미엄
Motley Fool Capital Efficiency 100 Index ETF (TMFE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.797569312571 | 26.33 | 26.52 | 25.99 | 15691 | 26.2405234 | SP |
| 4 | -1.27 | -4.63672873311 | 27.39 | 27.72 | 25.99 | 20175 | 26.5103162 | SP |
| 12 | -0.08 | -0.30534351145 | 26.2 | 28.91 | 25.64 | 30978 | 26.76846704 | SP |
| 26 | 0.89 | 3.52754657154 | 25.23 | 28.91 | 22.53 | 20931 | 26.22814193 | SP |
| 52 | 5.06 | 24.0265906933 | 21.06 | 28.91 | 20.81 | 19872 | 24.71595509 | SP |
| 156 | 7.46 | 39.9785637728 | 18.66 | 28.91 | 13.5 | 11875 | 21.20642193 | SP |
| 260 | 6.11 | 30.5347326337 | 20.01 | 28.91 | 13.5 | 11799 | 21.19126581 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 26.12 | -0.08 | -0.31 | 26.29 | 26.29 | 25.99 | 21886 |
| 1736811000 | 26.2 | -0.05 | -0.19 | 26 | 26.22 | 26 | 19562 |
| 1736551800 | 26.25 | -0.25 | -0.94 | 26.39 | 26.39 | 26.2058 | 8401 |
| 1736379000 | 26.5 | 0.12 | 0.45 | 26.33 | 26.52 | 26.33 | 12914 |
| 1736292600 | 26.38 | -0.2 | -0.75 | 26.61 | 26.67 | 26.33 | 21860 |
| 1736206200 | 26.58 | 0.14 | 0.53 | 26.58 | 27.05 | 26.5 | 29473 |
| 1735947000 | 26.44 | 0.19 | 0.72 | 26.32 | 26.5 | 26.2944 | 23481 |
| 1735860600 | 26.25 | -0.1 | -0.38 | 26.44 | 26.58 | 26.13 | 21484 |
| 1735687800 | 26.35 | -0.1 | -0.38 | 26.5 | 26.5 | 26.28 | 19885 |
| 1735601400 | 26.45 | -0.29 | -1.08 | 26.49 | 26.5401 | 26.26 | 25169 |
| 1735342200 | 26.74 | -0.3 | -1.11 | 26.94 | 26.94 | 26.56 | 27260 |
| 1735255800 | 27.04 | 0.01 | 0.05 | 26.96 | 27.06 | 26.96 | 11371 |
| 1735077840 | 27.0261 | 0.25 | 0.92 | 26.75 | 27.0261 | 26.75 | 7657 |
| 1734996600 | 26.78 | 0.08 | 0.29 | 27.72 | 27.72 | 26.52 | 12191 |
| 1734737400 | 26.7037 | 0.12 | 0.47 | 26.42 | 26.93 | 26.37 | 22422 |
| 1734651000 | 26.58 | -0.07 | -0.26 | 26.74 | 26.8107 | 26.44 | 32505 |
| 1734564600 | 26.65 | -0.73 | -2.68 | 27.39 | 27.405 | 26.62 | 25452 |
| 1734478200 | 27.3845 | -0.22 | -0.78 | 27.41 | 27.445 | 27.3 | 6848 |
| 1734391800 | 27.6 | 0.04 | 0.15 | 27.62 | 27.71 | 27.59 | 28666 |
| 1734132600 | 27.56 | -0.08 | -0.30 | 27.69 | 27.69 | 27.48 | 18488 |
| 1734046200 | 27.6443 | -0.3 | -1.06 | 27.86 | 27.86 | 27.6443 | 35922 |
| 1733959800 | 27.94 | 0.15 | 0.54 | 27.94 | 28.12 | 27.91 | 32070 |
| 1733873400 | 27.7911 | -0.04 | -0.14 | 27.87 | 27.9 | 27.76 | 35638 |
| 1733787000 | 27.83 | -0.2 | -0.71 | 28.09 | 28.09 | 27.79 | 21704 |
| 1733527800 | 28.03 | 0.18 | 0.65 | 27.96 | 28.0983 | 27.94 | 21843 |
| 1733441400 | 27.85 | -0.16 | -0.57 | 28.02 | 28.02 | 27.83 | 40846 |
| 1733355000 | 28.01 | 0.27 | 0.97 | 27.86 | 28.03 | 27.8391 | 22723 |
| 1733268600 | 27.7407 | 0.12 | 0.44 | 27.83 | 27.83 | 27.5499 | 39699 |
| 1733182200 | 27.62 | 0.03 | 0.11 | 28.91 | 28.91 | 27.5205 | 68178 |
| 1732917840 | 27.59 | 0.26 | 0.95 | 27.41 | 27.59 | 27.39 | 19198 |
| 1732750200 | 27.33 | -0.16 | -0.58 | 27.46 | 27.47 | 27.32 | 29523 |
| 1732663800 | 27.49 | 0.11 | 0.40 | 27.35 | 27.51 | 27.3499 | 30421 |
| 1732577400 | 27.38 | 0.36 | 1.31 | 27.24 | 27.38 | 27.06 | 40454 |
| 1732318200 | 27.025 | -0.02 | -0.06 | 26.93 | 27.03 | 26.925 | 54141 |
| 1732231800 | 27.04 | 0.3 | 1.12 | 26.74 | 27.04 | 26.59 | 44370 |
| 1732145400 | 26.74 | 0.19 | 0.72 | 26.6 | 26.74 | 26.4 | 22158 |
| 1732059000 | 26.5489 | 0.13 | 0.48 | 26.32 | 26.61 | 26.32 | 12686 |
| 1731972600 | 26.4213 | 0.02 | 0.09 | 26.36 | 26.54 | 26.33 | 19356 |
| 1731713400 | 26.3972 | -0.55 | -2.03 | 26.75 | 26.75 | 26.35 | 18246 |
| 1731627000 | 26.945 | -0.24 | -0.86 | 27.12 | 27.12 | 26.9 | 23267 |
| 1731540600 | 27.18 | 0.04 | 0.15 | 27.16 | 27.308 | 27.1112 | 24078 |
| 1731454200 | 27.14 | 0 | 0.01 | 27.17 | 27.2216 | 27.1099 | 23404 |
| 1731367800 | 27.1378 | 0.07 | 0.25 | 27.11 | 27.21 | 27.11 | 30300 |
| 1731108600 | 27.07 | 0.16 | 0.59 | 26.92 | 27.16 | 26.92 | 29010 |
| 1731022200 | 26.91 | 0.4 | 1.51 | 26.66 | 26.9576 | 26.66 | 55656 |
| 1730935800 | 26.51 | 0.33 | 1.26 | 26.52 | 26.52 | 26.31 | 56948 |
| 1730849400 | 26.18 | 0.45 | 1.75 | 25.79 | 26.18 | 25.79 | 73268 |
| 1730763000 | 25.73 | -0.2 | -0.77 | 25.75 | 25.83 | 25.68 | 67217 |
| 1730500200 | 25.93 | 0.16 | 0.62 | 25.7 | 25.93 | 25.7 | 44101 |
| 1730413800 | 25.77 | -0.26 | -1.00 | 25.9 | 26.04 | 25.64 | 122733 |
| 1730327400 | 26.03 | -0.08 | -0.31 | 26.1 | 26.51 | 25.9644 | 151189 |
| 1730241000 | 26.11 | 0.11 | 0.42 | 26 | 26.15 | 25.98 | 12111 |
| 1730154600 | 26 | -0.13 | -0.50 | 26.19 | 26.19 | 26 | 7038 |
| 1729895400 | 26.13 | -0.01 | -0.04 | 26.1 | 26.21 | 25.9899 | 1512 |
| 1729809000 | 26.14 | 0.14 | 0.52 | 26.06 | 26.14 | 25.97 | 3562 |
| 1729722600 | 26.0036 | -0.26 | -0.98 | 26.2 | 26.2 | 25.99 | 3217 |
| 1729636200 | 26.26 | -0.01 | -0.02 | 26.15 | 26.27 | 26.15 | 3554 |
| 1729549800 | 26.2663 | -0.11 | -0.43 | 26.36 | 26.37 | 26.2 | 19429 |
| 1729290600 | 26.3792 | 0.19 | 0.73 | 26.25 | 26.43 | 26.25 | 2110 |
| 1729204200 | 26.1872 | -0.03 | -0.13 | 26.38 | 26.38 | 26.18 | 4716 |
| 1729117800 | 26.22 | 0.03 | 0.11 | 26.17 | 26.25 | 26.15 | 5830 |
| 1729031400 | 26.19 | -0.31 | -1.17 | 26.36 | 26.36 | 26.19 | 8139 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
