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 | ₩12,836 | ₩13,118 | ₩12,541 | ₩13,011 | +1.36% | 31.8만 |
| 2026.09.28–2026.10.02 | ₩13,145 | ₩13,386 | ₩12,662 | ₩12,743 | -3.06% | 26.3만 |
| 2026.09.21–2026.09.25 | ₩13,668 | ₩14,084 | ₩13,132 | ₩13,132 | -3.93% | 20만 |
| 2026.09.14–2026.09.18 | ₩13,802 | ₩14,285 | ₩13,346 | ₩13,574 | -1.65% | 28.2만 |
| 2026.09.08–2026.09.11 | ₩14,205 | ₩14,500 | ₩13,856 | ₩13,936 | -1.89% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩14,714 | ₩14,714 | ₩14,084 | ₩14,325 | -2.64% | 22만 |
| 2026.08.24–2026.08.28 | ₩14,553 | ₩14,701 | ₩14,258 | ₩14,607 | +0.37% | 12.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,103 |
| ₩14,406 |
| ₩14,687 |
| +1.67% |
| 26.1만 |
| 2026.08.10–2026.08.14 | ₩14,929 | ₩15,063 | ₩14,406 | ₩14,513 | -2.79% | 26.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,513 | ₩14,942 | ₩14,352 | ₩14,929 | +2.87% | 23.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,446 | ₩14,567 | ₩14,057 | ₩14,406 | -0.28% | 34.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,406 | ₩14,808 | ₩14,097 | ₩14,285 | -0.84% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,285 | ₩14,822 | ₩14,164 | ₩14,258 | -0.19% | 36.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,459 | ₩14,661 | ₩14,231 | ₩14,540 | +0.56% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,151 | ₩14,862 | ₩14,044 | ₩14,392 | +1.71% | 47만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,379 | ₩14,687 | ₩13,816 | ₩14,111 | -1.87% | 41.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,567 | ₩15,090 | ₩14,231 | ₩14,339 | -1.57% | 32만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,513 | ₩15,063 | ₩13,950 | ₩14,392 | -0.83% | 48.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,956 | ₩15,546 | ₩14,500 | ₩14,620 | -2.24% | 45.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,768 | ₩15,197 | ₩14,768 | ₩14,983 | +1.45% | 14.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,184 | ₩15,358 | ₩14,486 | ₩14,728 | -3.00% | 27.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,465 | ₩15,921 | ₩14,768 | ₩15,157 | -1.99% | 28.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,036 | ₩15,600 | ₩15,023 | ₩15,398 | +2.41% | 26.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,063 | ₩15,291 | ₩14,661 | ₩15,090 | +0.18% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,532 | ₩15,734 | ₩15,063 | ₩15,130 | -2.59% | 21만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,607 | ₩15,680 | ₩14,486 | ₩15,439 | +5.69% | 24.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,111 | ₩14,929 | ₩13,816 | ₩14,674 | +3.99% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,883 | ₩14,419 | ₩13,762 | ₩14,205 | +2.32% | 14.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,392 | ₩14,526 | ₩13,829 | ₩13,869 | -3.63% | 23.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,983 | ₩15,251 | ₩14,084 | ₩14,231 | -5.01% | 31.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,808 | ₩15,345 | ₩14,755 | ₩14,889 | +0.54% | 33만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,211 | ₩15,425 | ₩14,848 | ₩14,983 | -1.50% | 32만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,465 | ₩15,693 | ₩15,103 | ₩15,479 | +0.09% | 81.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,559 | ₩15,787 | ₩15,385 | ₩15,559 | 0.00% | 44.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,921 | ₩16,096 | ₩15,439 | ₩15,559 | -2.27% | 37.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,747 | ₩16,364 | ₩15,439 | ₩15,975 | +1.45% | 66.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,854 | ₩16,337 | ₩15,854 | ₩15,948 | +0.59% | 51.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,573 | ₩16,029 | ₩15,425 | ₩15,908 | +2.15% | 57.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,653 | ₩15,841 | ₩15,546 | ₩15,573 | -0.51% | 68.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,626 | ₩15,881 | ₩15,318 | ₩15,600 | -0.17% | 77.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,251 | ₩15,814 | ₩14,983 | ₩15,667 | +2.73% | 41.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,224 | ₩15,452 | ₩14,781 | ₩15,372 | +0.97% | 20.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,117 | ₩15,278 | ₩14,687 | ₩15,130 | +0.09% | 44.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,184 | ₩15,345 | ₩14,902 | ₩15,117 | -0.44% | 59.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,969 | ₩15,291 | ₩14,902 | ₩15,224 | +1.70% | 24만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,674 | ₩15,050 | ₩14,674 | ₩14,915 | +1.65% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,184 | ₩15,224 | ₩13,869 | ₩14,620 | -3.71% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,600 | ₩15,908 | ₩15,211 | ₩15,372 | -1.46% | 50.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,318 | ₩15,828 | ₩14,687 | ₩15,465 | +0.96% | 64.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,532 | ₩15,881 | ₩14,768 | ₩15,278 | -1.64% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,224 | ₩15,693 | ₩15,090 | ₩15,452 | +1.50% | 20.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,224 | ₩15,667 | ₩14,808 | ₩15,318 | +0.62% | 61.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,613 | ₩15,774 | ₩14,889 | ₩14,969 | -4.12% | 13.3만 |
|---|