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 | ₩30,619 | ₩30,767 | ₩29,052 | ₩29,949 | -2.19% | 11.3만 |
| 2026.09.28–2026.10.02 | ₩29,588 | ₩30,472 | ₩29,119 | ₩30,110 | +1.77% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩30,539 | ₩31,169 | ₩29,467 | ₩29,856 | -2.24% | 14.1만 |
| 2026.09.14–2026.09.18 | ₩29,815 | ₩30,526 | ₩29,293 | ₩29,896 | +0.27% | 13만 |
| 2026.09.08–2026.09.11 | ₩30,941 | ₩31,021 | ₩30,016 | ₩30,284 | -2.12% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩30,325 | ₩30,887 | ₩29,708 | ₩30,820 | +1.64% | 17.2만 |
| 2026.08.24–2026.08.28 | ₩29,601 | ₩30,807 | ₩29,253 | ₩30,445 | +2.85% | 15.6만 |
| 2026.08.17–2026.08.21 | ₩30,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,485 |
| ₩29,025 |
| ₩29,856 |
| -0.93% |
| 16.6만 |
| 2026.08.10–2026.08.14 | ₩29,052 | ₩30,284 | ₩28,529 | ₩29,802 | +2.58% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,167 | ₩29,869 | ₩27,899 | ₩29,253 | +3.85% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,449 | ₩29,038 | ₩26,680 | ₩28,395 | -0.19% | 27.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,422 | ₩29,119 | ₩28,020 | ₩28,181 | -0.85% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,003 | ₩30,177 | ₩27,832 | ₩28,234 | -5.90% | 13만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,217 | ₩31,517 | ₩29,722 | ₩30,432 | +0.71% | 16.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,164 | ₩31,343 | ₩29,815 | ₩29,896 | -0.89% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,763 | ₩33,098 | ₩29,990 | ₩30,070 | -8.22% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,576 | ₩33,085 | ₩31,665 | ₩32,442 | -0.41% | 9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,432 | ₩31,839 | ₩29,360 | ₩31,638 | +3.96% | 15.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,397 | ₩32,656 | ₩29,360 | ₩30,137 | -4.01% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,003 | ₩32,120 | ₩29,775 | ₩31,169 | +3.89% | 13.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,815 | ₩29,815 | ₩28,194 | ₩29,346 | -1.57% | 28.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,191 | ₩30,485 | ₩29,172 | ₩29,333 | -2.84% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,899 | ₩30,244 | ₩27,658 | ₩30,244 | +8.41% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,484 | ₩28,087 | ₩26,948 | ₩27,738 | +0.93% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,867 | ₩27,470 | ₩26,439 | ₩27,350 | +1.80% | 16만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,286 | ₩27,578 | ₩24,911 | ₩27,028 | +6.89% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,893 | ₩25,782 | ₩23,263 | ₩25,447 | +6.51% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,874 | ₩24,241 | ₩22,338 | ₩23,772 | +3.93% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,571 | ₩24,777 | ₩22,566 | ₩22,740 | -3.52% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,496 | ₩25,192 | ₩23,316 | ₩23,424 | -4.38% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,072 | ₩25,769 | ₩24,147 | ₩24,214 | -3.42% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,202 | ₩27,564 | ₩24,884 | ₩25,300 | -7.00% | 47.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,832 | ₩28,408 | ₩27,537 | ₩27,872 | +0.14% | 31.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,068 | ₩27,792 | ₩26,693 | ₩27,792 | +2.67% | 20.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,331 | ₩27,511 | ₩26,331 | ₩27,095 | +2.90% | 23.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,385 | ₩27,068 | ₩25,849 | ₩26,358 | -0.10% | 29.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,077 | ₩27,202 | ₩25,970 | ₩26,465 | +1.49% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,018 | ₩26,117 | ₩24,844 | ₩26,010 | +3.96% | 93만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,697 | ₩25,300 | ₩24,603 | ₩25,032 | +1.36% | 65만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,142 | ₩24,737 | ₩23,089 | ₩24,576 | +6.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,244 | ₩23,584 | ₩22,124 | ₩23,075 | +3.73% | 28.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,990 | ₩22,700 | ₩21,869 | ₩22,325 | +1.52% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,365 | ₩22,459 | ₩21,708 | ₩21,950 | -1.86% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,424 | ₩23,826 | ₩23,357 | ₩23,544 | +0.51% | 20.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,553 | ₩23,370 | ₩22,553 | ₩23,343 | +3.51% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,164 | ₩22,780 | ₩22,017 | ₩22,553 | +1.75% | 7.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,968 | ₩23,035 | ₩21,668 | ₩22,191 | -3.38% | 18.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,866 | ₩24,000 | ₩23,062 | ₩23,062 | -3.37% | 17만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,785 | ₩23,812 | ₩23,357 | ₩23,397 | -1.63% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,249 | ₩24,134 | ₩22,995 | ₩23,531 | +1.21% | 11.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,593 | ₩23,075 | ₩22,539 | ₩23,008 | +1.84% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,539 | ₩22,847 | ₩21,534 | ₩22,512 | -0.12% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,794 | ₩23,022 | ₩21,829 | ₩21,990 | -3.53% | 8.5천 |
|---|