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 | ₩30,644 | ₩30,792 | ₩29,075 | ₩29,974 | -2.19% | 11.3만 |
| 2026.09.28–2026.10.02 | ₩29,611 | ₩30,497 | ₩29,142 | ₩30,135 | +1.77% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩30,564 | ₩31,194 | ₩29,491 | ₩29,880 | -2.24% | 14.1만 |
| 2026.09.14–2026.09.18 | ₩29,839 | ₩30,550 | ₩29,316 | ₩29,920 | +0.27% | 13만 |
| 2026.09.08–2026.09.11 | ₩30,966 | ₩31,046 | ₩30,041 | ₩30,309 | -2.12% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩30,349 | ₩30,912 | ₩29,732 | ₩30,845 | +1.64% | 17.2만 |
| 2026.08.24–2026.08.28 | ₩29,625 | ₩30,832 | ₩29,276 | ₩30,470 | +2.85% | 15.6만 |
| 2026.08.17–2026.08.21 | ₩30,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,510 |
| ₩29,048 |
| ₩29,880 |
| -0.93% |
| 16.6만 |
| 2026.08.10–2026.08.14 | ₩29,075 | ₩30,309 | ₩28,552 | ₩29,826 | +2.58% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,190 | ₩29,893 | ₩27,922 | ₩29,276 | +3.85% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,472 | ₩29,062 | ₩26,701 | ₩28,418 | -0.19% | 27.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,445 | ₩29,142 | ₩28,042 | ₩28,203 | -0.85% | 24.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,027 | ₩30,202 | ₩27,855 | ₩28,257 | -5.90% | 13만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,242 | ₩31,543 | ₩29,746 | ₩30,456 | +0.71% | 16.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,188 | ₩31,368 | ₩29,839 | ₩29,920 | -0.89% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,790 | ₩33,125 | ₩30,014 | ₩30,094 | -8.22% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,602 | ₩33,112 | ₩31,690 | ₩32,468 | -0.41% | 9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,456 | ₩31,865 | ₩29,384 | ₩31,663 | +3.96% | 15.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,422 | ₩32,683 | ₩29,384 | ₩30,161 | -4.01% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,027 | ₩32,146 | ₩29,799 | ₩31,194 | +3.89% | 13.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,839 | ₩29,839 | ₩28,217 | ₩29,370 | -1.57% | 28.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,215 | ₩30,510 | ₩29,196 | ₩29,357 | -2.84% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,922 | ₩30,269 | ₩27,680 | ₩30,269 | +8.41% | 27.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,506 | ₩28,109 | ₩26,970 | ₩27,761 | +0.93% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,889 | ₩27,493 | ₩26,460 | ₩27,372 | +1.80% | 16만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,307 | ₩27,600 | ₩24,931 | ₩27,050 | +6.89% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,912 | ₩25,803 | ₩23,281 | ₩25,467 | +6.51% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,893 | ₩24,260 | ₩22,356 | ₩23,791 | +3.93% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,590 | ₩24,797 | ₩22,584 | ₩22,758 | -3.52% | 38.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,515 | ₩25,213 | ₩23,335 | ₩23,442 | -4.38% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,092 | ₩25,789 | ₩24,167 | ₩24,234 | -3.42% | 27.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,224 | ₩27,586 | ₩24,904 | ₩25,320 | -7.00% | 47.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,855 | ₩28,431 | ₩27,560 | ₩27,895 | +0.14% | 31.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,090 | ₩27,814 | ₩26,715 | ₩27,814 | +2.67% | 20.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,353 | ₩27,533 | ₩26,353 | ₩27,117 | +2.90% | 23.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,406 | ₩27,090 | ₩25,870 | ₩26,379 | -0.10% | 29.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,098 | ₩27,224 | ₩25,991 | ₩26,487 | +1.49% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,038 | ₩26,138 | ₩24,864 | ₩26,031 | +3.96% | 93만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,716 | ₩25,320 | ₩24,623 | ₩25,052 | +1.36% | 65만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,161 | ₩24,757 | ₩23,107 | ₩24,596 | +6.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,262 | ₩23,603 | ₩22,142 | ₩23,094 | +3.73% | 28.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,007 | ₩22,718 | ₩21,887 | ₩22,343 | +1.52% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,383 | ₩22,477 | ₩21,726 | ₩21,967 | -1.86% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,442 | ₩23,845 | ₩23,375 | ₩23,563 | +0.51% | 20.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,571 | ₩23,389 | ₩22,571 | ₩23,362 | +3.51% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,182 | ₩22,799 | ₩22,034 | ₩22,571 | +1.75% | 7.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,986 | ₩23,054 | ₩21,686 | ₩22,209 | -3.38% | 18.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,885 | ₩24,019 | ₩23,080 | ₩23,080 | -3.37% | 17만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,805 | ₩23,831 | ₩23,375 | ₩23,416 | -1.63% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,268 | ₩24,153 | ₩23,013 | ₩23,550 | +1.21% | 11.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,611 | ₩23,094 | ₩22,557 | ₩23,027 | +1.84% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,557 | ₩22,866 | ₩21,551 | ₩22,530 | -0.12% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,812 | ₩23,040 | ₩21,847 | ₩22,007 | -3.53% | 8.5천 |
|---|