시장 데이터를 불러오는 중
전체 종목
Templeton Emerging Markets Fund Common Stock 과거 주가
Templeton Emerging Markets Fund Common Stock · EMF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Emerging Markets Fund Common Stock · EMF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,641 | ₩30,789 | ₩29,072 | ₩29,971 | -2.19% | 11.3만 |
| 2026.09.28–2026.10.02 | ₩29,609 | ₩30,494 | ₩29,139 | ₩30,132 | +1.77% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩30,561 | ₩31,191 | ₩29,488 | ₩29,877 | -2.24% | 14.1만 |
| 2026.09.14–2026.09.18 | ₩29,837 | ₩30,548 | ₩29,314 | ₩29,917 | +0.27% | 13만 |
| 2026.09.08–2026.09.11 | ₩30,963 | ₩31,044 | ₩30,038 | ₩30,306 | -2.12% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩30,346 | ₩30,910 | ₩29,730 | ₩30,843 | +1.64% | 17.2만 |
| 2026.08.24–2026.08.28 | ₩29,622 | ₩30,829 | ₩29,274 | ₩30,467 | +2.85% | 15.6만 |
| 2026.08.17–2026.08.21 | ₩30,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,507 |
| ₩29,046 |
| ₩29,877 |
| -0.93% |
| 16.6만 |
| 2026.08.10–2026.08.14 | ₩29,072 | ₩30,306 | ₩28,549 | ₩29,823 | +2.58% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,187 | ₩29,890 | ₩27,919 | ₩29,274 | +3.85% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,469 | ₩29,059 | ₩26,699 | ₩28,415 | -0.19% | 27.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,442 | ₩29,139 | ₩28,040 | ₩28,201 | -0.85% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,025 | ₩30,199 | ₩27,852 | ₩28,254 | -5.90% | 13만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,239 | ₩31,540 | ₩29,743 | ₩30,454 | +0.71% | 16.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,185 | ₩31,366 | ₩29,837 | ₩29,917 | -0.89% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,787 | ₩33,122 | ₩30,011 | ₩30,092 | -8.22% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,599 | ₩33,109 | ₩31,687 | ₩32,465 | -0.41% | 9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,454 | ₩31,862 | ₩29,381 | ₩31,661 | +3.96% | 15.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,419 | ₩32,680 | ₩29,381 | ₩30,159 | -4.01% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,025 | ₩32,143 | ₩29,797 | ₩31,191 | +3.89% | 13.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,837 | ₩29,837 | ₩28,214 | ₩29,367 | -1.57% | 28.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,212 | ₩30,507 | ₩29,193 | ₩29,354 | -2.84% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,919 | ₩30,266 | ₩27,678 | ₩30,266 | +8.41% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,504 | ₩28,107 | ₩26,967 | ₩27,758 | +0.93% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,887 | ₩27,490 | ₩26,458 | ₩27,369 | +1.80% | 16만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,304 | ₩27,597 | ₩24,929 | ₩27,048 | +6.89% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,910 | ₩25,800 | ₩23,279 | ₩25,465 | +6.51% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,891 | ₩24,258 | ₩22,354 | ₩23,789 | +3.93% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,588 | ₩24,795 | ₩22,582 | ₩22,756 | -3.52% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,513 | ₩25,210 | ₩23,333 | ₩23,440 | -4.38% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,090 | ₩25,787 | ₩24,164 | ₩24,232 | -3.42% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,222 | ₩27,584 | ₩24,902 | ₩25,318 | -7.00% | 47.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,852 | ₩28,429 | ₩27,557 | ₩27,892 | +0.14% | 31.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,088 | ₩27,812 | ₩26,712 | ₩27,812 | +2.67% | 20.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,350 | ₩27,530 | ₩26,350 | ₩27,115 | +2.90% | 23.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,404 | ₩27,088 | ₩25,868 | ₩26,377 | -0.10% | 29.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,095 | ₩27,222 | ₩25,988 | ₩26,484 | +1.49% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,036 | ₩26,136 | ₩24,862 | ₩26,028 | +3.96% | 93만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,714 | ₩25,318 | ₩24,620 | ₩25,050 | +1.36% | 65만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,159 | ₩24,754 | ₩23,105 | ₩24,594 | +6.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,260 | ₩23,601 | ₩22,140 | ₩23,092 | +3.73% | 28.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,005 | ₩22,716 | ₩21,885 | ₩22,341 | +1.52% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,381 | ₩22,475 | ₩21,724 | ₩21,965 | -1.86% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,440 | ₩23,843 | ₩23,373 | ₩23,561 | +0.51% | 20.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,569 | ₩23,387 | ₩22,569 | ₩23,360 | +3.51% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,180 | ₩22,797 | ₩22,032 | ₩22,569 | +1.75% | 7.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,984 | ₩23,051 | ₩21,684 | ₩22,207 | -3.38% | 18.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,883 | ₩24,017 | ₩23,078 | ₩23,078 | -3.37% | 17만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,802 | ₩23,829 | ₩23,373 | ₩23,414 | -1.63% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,266 | ₩24,151 | ₩23,011 | ₩23,548 | +1.21% | 11.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,609 | ₩23,092 | ₩22,555 | ₩23,025 | +1.84% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,555 | ₩22,864 | ₩21,550 | ₩22,528 | -0.12% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,810 | ₩23,038 | ₩21,845 | ₩22,005 | -3.53% | 8.5천 |
|---|