시장 데이터를 불러오는 중
전체 종목
Templeton Emerging Markets Debt ETF 과거 주가
Templeton Emerging Markets Debt ETF · TEMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Emerging Markets Debt ETF · TEMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,927 | ₩32,517 | ₩31,927 | ₩32,517 | +1.85% | 500 |
| 2026.09.28–2026.10.02 | ₩32,550 | ₩32,550 | ₩31,833 | ₩31,833 | -2.20% | 700 |
| 2026.09.21–2026.09.25 | ₩33,134 | ₩33,352 | ₩32,743 | ₩32,743 | -1.18% | 500 |
| 2026.09.14–2026.09.18 | ₩33,040 | ₩33,087 | ₩32,839 | ₩33,060 | +0.06% | 500 |
| 2026.09.08–2026.09.11 | ₩33,355 | ₩33,355 | ₩33,060 | ₩33,134 | -0.66% | 500 |
| 2026.08.31–2026.09.04 | ₩33,154 | ₩33,395 | ₩33,140 | ₩33,395 | +0.73% | 500 |
| 2026.08.24–2026.08.28 | ₩33,248 | ₩33,363 | ₩33,160 | ₩33,160 | -0.26% | 500 |
| 2026.08.17–2026.08.21 | ₩33,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,301 |
| ₩33,073 |
| ₩33,167 |
| -0.18% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩33,232 | ₩33,341 | ₩33,181 | ₩33,274 | +0.13% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩33,127 | ₩33,328 | ₩33,127 | ₩33,328 | +0.61% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩33,214 | ₩33,274 | ₩33,120 | ₩33,194 | -0.06% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩33,348 | ₩33,348 | ₩33,079 | ₩33,140 | -0.62% | 1천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,449 | ₩33,529 | ₩33,341 | ₩33,341 | -0.32% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩33,771 | ₩33,771 | ₩33,569 | ₩33,608 | -0.48% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,918 | ₩33,918 | ₩33,650 | ₩33,683 | -0.69% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,757 | ₩33,865 | ₩33,757 | ₩33,865 | +0.32% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩33,797 | ₩33,952 | ₩33,697 | ₩33,858 | +0.18% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,368 | ₩33,569 | ₩33,154 | ₩33,569 | +0.60% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,341 | ₩33,677 | ₩33,341 | ₩33,388 | +0.14% | 3.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,382 | ₩33,630 | ₩33,382 | ₩33,630 | +0.74% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩32,993 | ₩33,140 | ₩32,792 | ₩33,140 | +0.45% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩33,590 | ₩33,590 | ₩33,075 | ₩33,075 | -1.53% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,301 | ₩33,663 | ₩33,301 | ₩33,663 | +1.09% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩33,677 | ₩33,677 | ₩33,409 | ₩33,409 | -0.80% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩34,025 | ₩34,025 | ₩33,732 | ₩33,791 | -0.69% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,663 | ₩33,979 | ₩33,663 | ₩33,979 | +0.94% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,033 | ₩33,637 | ₩32,993 | ₩33,603 | +1.73% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,885 | ₩33,034 | ₩32,805 | ₩32,986 | +0.31% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,966 | ₩33,221 | ₩32,833 | ₩32,833 | -0.40% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,368 | ₩33,462 | ₩32,872 | ₩32,872 | -1.49% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩33,630 | ₩33,744 | ₩33,207 | ₩33,207 | -1.26% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,133 | ₩34,133 | ₩33,670 | ₩33,670 | -1.36% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,481 | ₩34,495 | ₩34,408 | ₩34,448 | -0.10% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,374 | ₩34,401 | ₩34,374 | ₩34,374 | 0.00% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩34,213 | ₩34,354 | ₩34,213 | ₩34,354 | +0.41% | 40.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,878 | ₩34,126 | ₩33,878 | ₩34,126 | +0.73% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩33,932 | ₩33,999 | ₩33,911 | ₩33,911 | -0.06% | 500 |
|---|
| 2026.01.22–2026.01.23 | ₩33,865 | ₩33,958 | ₩33,865 | ₩33,952 | +0.26% | 900 |
|---|