시장 데이터를 불러오는 중
전체 종목
Templeton Dragon Fund, Inc. Common Stock 과거 주가
Templeton Dragon Fund, Inc. Common Stock · TDF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Dragon Fund, Inc. Common Stock · TDF · 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 | ₩12,824 | ₩13,105 | ₩12,529 | ₩12,998 | +1.36% | 31.8만 |
| 2026.09.28–2026.10.02 | ₩13,132 | ₩13,373 | ₩12,650 | ₩12,730 | -3.06% | 26.3만 |
| 2026.09.21–2026.09.25 | ₩13,655 | ₩14,070 | ₩13,119 | ₩13,119 | -3.93% | 20만 |
| 2026.09.14–2026.09.18 | ₩13,789 | ₩14,271 | ₩13,333 | ₩13,561 | -1.65% | 28.2만 |
| 2026.09.08–2026.09.11 | ₩14,191 | ₩14,486 | ₩13,842 | ₩13,923 | -1.89% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩14,700 | ₩14,700 | ₩14,070 | ₩14,311 | -2.64% | 22만 |
| 2026.08.24–2026.08.28 | ₩14,539 | ₩14,687 | ₩14,244 | ₩14,593 | +0.37% | 12.4만 |
| 2026.08.17–2026.08.21 | ₩14,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,089 |
| ₩14,392 |
| ₩14,673 |
| +1.67% |
| 26.1만 |
| 2026.08.10–2026.08.14 | ₩14,914 | ₩15,048 | ₩14,392 | ₩14,499 | -2.79% | 26.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,499 | ₩14,928 | ₩14,338 | ₩14,914 | +2.87% | 23.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,432 | ₩14,553 | ₩14,043 | ₩14,392 | -0.28% | 34.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,392 | ₩14,794 | ₩14,084 | ₩14,271 | -0.84% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,271 | ₩14,807 | ₩14,151 | ₩14,244 | -0.19% | 36.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,445 | ₩14,646 | ₩14,218 | ₩14,526 | +0.56% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,137 | ₩14,847 | ₩14,030 | ₩14,378 | +1.71% | 47만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,365 | ₩14,673 | ₩13,802 | ₩14,097 | -1.87% | 41.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,553 | ₩15,075 | ₩14,218 | ₩14,325 | -1.57% | 32만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,499 | ₩15,048 | ₩13,936 | ₩14,378 | -0.83% | 48.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,941 | ₩15,531 | ₩14,486 | ₩14,606 | -2.24% | 45.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,754 | ₩15,182 | ₩14,754 | ₩14,968 | +1.45% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,169 | ₩15,343 | ₩14,472 | ₩14,713 | -3.00% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,450 | ₩15,906 | ₩14,754 | ₩15,142 | -1.99% | 28.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,022 | ₩15,584 | ₩15,008 | ₩15,383 | +2.41% | 26.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,048 | ₩15,276 | ₩14,646 | ₩15,075 | +0.18% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,517 | ₩15,718 | ₩15,048 | ₩15,115 | -2.59% | 21만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,593 | ₩15,665 | ₩14,472 | ₩15,424 | +5.69% | 24.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,097 | ₩14,914 | ₩13,802 | ₩14,660 | +3.99% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,869 | ₩14,405 | ₩13,749 | ₩14,191 | +2.32% | 14.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,378 | ₩14,512 | ₩13,816 | ₩13,856 | -3.63% | 23.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,968 | ₩15,236 | ₩14,070 | ₩14,218 | -5.01% | 31.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,794 | ₩15,330 | ₩14,740 | ₩14,874 | +0.54% | 33만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,196 | ₩15,410 | ₩14,834 | ₩14,968 | -1.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,450 | ₩15,678 | ₩15,089 | ₩15,464 | +0.09% | 81.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,544 | ₩15,772 | ₩15,370 | ₩15,544 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,906 | ₩16,080 | ₩15,424 | ₩15,544 | -2.27% | 37.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,732 | ₩16,348 | ₩15,424 | ₩15,960 | +1.45% | 66.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,839 | ₩16,321 | ₩15,839 | ₩15,933 | +0.59% | 51.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,558 | ₩16,013 | ₩15,410 | ₩15,893 | +2.15% | 57.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,638 | ₩15,826 | ₩15,531 | ₩15,558 | -0.51% | 68.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,611 | ₩15,866 | ₩15,303 | ₩15,584 | -0.17% | 77.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,236 | ₩15,799 | ₩14,968 | ₩15,651 | +2.73% | 41.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,209 | ₩15,437 | ₩14,767 | ₩15,357 | +0.97% | 20.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,102 | ₩15,263 | ₩14,673 | ₩15,115 | +0.09% | 44.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,169 | ₩15,330 | ₩14,888 | ₩15,102 | -0.44% | 59.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,955 | ₩15,276 | ₩14,888 | ₩15,209 | +1.70% | 24만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,660 | ₩15,035 | ₩14,660 | ₩14,901 | +1.65% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,169 | ₩15,209 | ₩13,856 | ₩14,606 | -3.71% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,584 | ₩15,893 | ₩15,196 | ₩15,357 | -1.46% | 50.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,303 | ₩15,812 | ₩14,673 | ₩15,450 | +0.96% | 64.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,517 | ₩15,866 | ₩14,754 | ₩15,263 | -1.64% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,209 | ₩15,678 | ₩15,075 | ₩15,437 | +1.50% | 20.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,209 | ₩15,651 | ₩14,794 | ₩15,303 | +0.62% | 61.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,598 | ₩15,759 | ₩14,874 | ₩14,955 | -4.12% | 13.3만 |
|---|