Hot Features
프리미엄
Motley Fool Midcap Growth ETF (TMFM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.83 | -18.2045277127 | 32.025 | 32.25 | 26.1 | 12639 | 30.88968953 | SP |
| 4 | -5.305 | -16.8412698413 | 31.5 | 33.6 | 26.1 | 12261 | 32.20988983 | SP |
| 12 | -2.745 | -9.48514167243 | 28.94 | 33.6 | 26.1 | 7975 | 31.40384002 | SP |
| 26 | 0.385 | 1.49166989539 | 25.81 | 33.6 | 25.81 | 7129 | 29.50712749 | SP |
| 52 | 1.44 | 5.81700666532 | 24.755 | 33.6 | 24.4 | 7431 | 27.53847877 | SP |
| 156 | -1.545 | -5.56957462149 | 27.74 | 33.6 | 19.98 | 8137 | 24.85289746 | SP |
| 260 | -2.625 | -9.10825815406 | 28.82 | 33.6 | 19.98 | 8154 | 24.88483687 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 26.84 | -4.48 | -14.30 | 26.89 | 26.97 | 26.835 | 10017 |
| 1734391800 | 31.32 | -0.13 | -0.42 | 31.43 | 31.455 | 31.31 | 12620 |
| 1734132600 | 31.4519 | -0.32 | -0.99 | 32.25 | 32.25 | 31.4294 | 13262 |
| 1734046200 | 31.7675 | -0.18 | -0.57 | 31.84 | 32.0001 | 31.7675 | 6915 |
| 1733959800 | 31.95 | 0.13 | 0.39 | 32.025 | 32.09 | 31.815 | 20380 |
| 1733873400 | 31.8247 | -0.34 | -1.04 | 32.2 | 32.2 | 31.8247 | 4098 |
| 1733787000 | 32.159999 | -0.26 | -0.80 | 32.65 | 32.65 | 32.0591 | 4966 |
| 1733527800 | 32.42 | -0.16 | -0.49 | 32.65 | 32.65 | 32.31 | 16374 |
| 1733441400 | 32.58 | -0.28 | -0.85 | 32.759999 | 32.759999 | 32.58 | 3703 |
| 1733355000 | 32.86 | -0.11 | -0.33 | 33.6 | 33.6 | 32.780099 | 10751 |
| 1733268600 | 32.97 | -0.03 | -0.09 | 33.04 | 33.04 | 32.831 | 17586 |
| 1733182200 | 33 | -0.23 | -0.69 | 33.25 | 33.25 | 32.95 | 22740 |
| 1732917840 | 33.2307 | 0.07 | 0.21 | 33.33 | 33.33 | 33.2307 | 2761 |
| 1732750200 | 33.159999 | -0.12 | -0.36 | 33.35 | 33.369999 | 33.1 | 8880 |
| 1732663800 | 33.2798 | 0.11 | 0.33 | 33.22 | 33.29 | 33.07 | 17892 |
| 1732577400 | 33.17 | 0.56 | 1.72 | 32.82 | 33.211399 | 32.82 | 9973 |
| 1732318200 | 32.61 | 0.38 | 1.17 | 32.34 | 32.65 | 32.34 | 13889 |
| 1732231800 | 32.2325 | 0.42 | 1.33 | 31.91 | 32.319899 | 31.9099 | 26144 |
| 1732145400 | 31.81 | 0.23 | 0.73 | 31.5 | 31.81 | 31.5 | 10006 |
| 1732059000 | 31.58 | 0.06 | 0.18 | 31.31 | 31.61 | 31.3 | 4771 |
| 1731972600 | 31.523 | 0.02 | 0.07 | 31.57 | 31.655 | 31.52 | 2954 |
| 1731713400 | 31.5 | -0.16 | -0.51 | 31.69 | 31.69 | 31.48 | 8763 |
| 1731627000 | 31.66 | -0.37 | -1.16 | 32.159999 | 32.159999 | 31.66 | 10865 |
| 1731540600 | 32.03 | -0.03 | -0.09 | 32.22 | 32.27 | 32.009999 | 4742 |
| 1731454200 | 32.06 | -0.14 | -0.44 | 32.11 | 32.17 | 31.96 | 6174 |
| 1731367800 | 32.2004 | 0.03 | 0.10 | 32.165 | 32.432499 | 32.165 | 22560 |
| 1731108600 | 32.1684 | 0.81 | 2.59 | 31.71 | 32.189999 | 31.71 | 14769 |
| 1731022200 | 31.3561 | -0.05 | -0.17 | 31.47 | 31.5 | 31.3 | 6968 |
| 1730935800 | 31.4095 | 0.95 | 3.11 | 31.07 | 31.4095 | 31.03 | 11355 |
| 1730849400 | 30.4607 | 0.42 | 1.38 | 30.12 | 30.4607 | 30.12 | 3288 |
| 1730763000 | 30.045 | 0.02 | 0.05 | 29.93 | 30.22 | 29.93 | 17674 |
| 1730500200 | 30.03 | 0.12 | 0.40 | 30 | 30.25 | 30 | 6824 |
| 1730413800 | 29.91 | -0.4 | -1.32 | 30.08 | 30.25 | 29.91 | 4064 |
| 1730327400 | 30.3114 | 0.02 | 0.07 | 30.3 | 30.5 | 30.3 | 502 |
| 1730241000 | 30.29 | -0.02 | -0.07 | 30.07 | 30.345 | 30.07 | 3128 |
| 1730154600 | 30.31 | 0.11 | 0.36 | 30.3 | 30.49 | 30.2821 | 7783 |
| 1729895400 | 30.2 | -0.1 | -0.33 | 30.31 | 30.47 | 30.1775 | 7306 |
| 1729809000 | 30.2998 | 0.3 | 0.99 | 29.93 | 30.2998 | 29.93 | 9276 |
| 1729722600 | 30.002 | -0.1 | -0.34 | 29.88 | 30.1 | 29.88 | 6642 |
| 1729636200 | 30.1044 | 0.04 | 0.14 | 30.05 | 30.15 | 29.91 | 5171 |
| 1729549800 | 30.0638 | -0.23 | -0.77 | 30.28 | 30.28 | 30 | 5203 |
| 1729290600 | 30.297 | 0.08 | 0.27 | 30.33 | 30.37 | 30.26 | 2796 |
| 1729204200 | 30.215 | -0.08 | -0.25 | 30.35 | 30.35 | 30.215 | 1251 |
| 1729117800 | 30.2907 | 0.19 | 0.63 | 30.24 | 30.3731 | 30.23 | 3418 |
| 1729031400 | 30.1 | 0.05 | 0.16 | 30.06 | 30.22 | 30.06 | 1673 |
| 1728945000 | 30.0519 | 0.21 | 0.72 | 29.83 | 30.0519 | 29.78 | 8940 |
| 1728685800 | 29.8382 | 0.49 | 1.68 | 29.23 | 29.8382 | 29.23 | 6057 |
| 1728599400 | 29.3439 | -0.06 | -0.20 | 29.4 | 29.4 | 29.255 | 3349 |
| 1728513000 | 29.4025 | 0.19 | 0.63 | 29.18 | 29.41 | 29.18 | 4844 |
| 1728426600 | 29.217 | 0.39 | 1.34 | 28.81 | 29.217 | 28.81 | 4730 |
| 1728340200 | 28.8307 | -0.2 | -0.69 | 28.9 | 28.9 | 28.79 | 1921 |
| 1728081000 | 29.0319 | 0.21 | 0.74 | 28.94 | 29.0319 | 28.92 | 2571 |
| 1727994600 | 28.8183 | -0.13 | -0.44 | 28.77 | 28.8183 | 28.77 | 527 |
| 1727908200 | 28.9463 | -0.06 | -0.20 | 28.94 | 28.96 | 28.91 | 3010 |
| 1727821800 | 29.0034 | -0.15 | -0.51 | 29.17 | 29.17 | 28.86 | 2801 |
| 1727735400 | 29.1528 | 0.12 | 0.43 | 28.97 | 29.24 | 28.97 | 3151 |
| 1727476200 | 29.0283 | 0.1 | 0.35 | 29.03 | 29.2 | 28.95 | 5656 |
| 1727389800 | 28.926 | 0.12 | 0.41 | 28.88 | 28.95 | 28.88 | 7153 |
| 1727303400 | 28.8093 | -0.22 | -0.75 | 28.94 | 28.98 | 28.8093 | 2932 |
| 1727217000 | 29.0266 | 0.07 | 0.25 | 28.9528 | 29.0376 | 28.9 | 2728 |
| 1727130600 | 28.9528 | 0.11 | 0.40 | 29.025 | 29.025 | 28.8301 | 4147 |
| 1726871400 | 28.8378 | -0.14 | -0.48 | 28.86 | 28.86 | 28.73 | 9892 |
| 1726785000 | 28.9773 | 0.39 | 1.37 | 28.86 | 28.9773 | 28.76 | 5190 |
| 1726698600 | 28.5849 | -0.04 | -0.13 | 28.49 | 28.87 | 28.49 | 1783 |
