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 | ₩31,922 | ₩32,512 | ₩31,922 | ₩32,512 | +1.85% | 500 |
| 2026.09.28–2026.10.02 | ₩32,546 | ₩32,546 | ₩31,828 | ₩31,828 | -2.20% | 700 |
| 2026.09.21–2026.09.25 | ₩33,129 | ₩33,347 | ₩32,739 | ₩32,739 | -1.18% | 500 |
| 2026.09.14–2026.09.18 | ₩33,035 | ₩33,082 | ₩32,834 | ₩33,055 | +0.06% | 500 |
| 2026.09.08–2026.09.11 | ₩33,350 | ₩33,350 | ₩33,055 | ₩33,129 | -0.66% | 500 |
| 2026.08.31–2026.09.04 | ₩33,149 | ₩33,390 | ₩33,136 | ₩33,390 | +0.73% | 500 |
| 2026.08.24–2026.08.28 | ₩33,243 | ₩33,358 | ₩33,156 | ₩33,156 | -0.26% | 500 |
| 2026.08.17–2026.08.21 | ₩33,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,297 |
| ₩33,069 |
| ₩33,162 |
| -0.18% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩33,227 | ₩33,337 | ₩33,176 | ₩33,270 | +0.13% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩33,122 | ₩33,323 | ₩33,122 | ₩33,323 | +0.61% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩33,209 | ₩33,270 | ₩33,116 | ₩33,189 | -0.06% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩33,343 | ₩33,343 | ₩33,074 | ₩33,136 | -0.62% | 1천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,444 | ₩33,525 | ₩33,337 | ₩33,337 | -0.32% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩33,766 | ₩33,766 | ₩33,565 | ₩33,604 | -0.48% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,913 | ₩33,913 | ₩33,645 | ₩33,679 | -0.69% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,752 | ₩33,860 | ₩33,752 | ₩33,860 | +0.32% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩33,793 | ₩33,947 | ₩33,692 | ₩33,853 | +0.18% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,364 | ₩33,565 | ₩33,149 | ₩33,565 | +0.60% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,337 | ₩33,672 | ₩33,337 | ₩33,384 | +0.14% | 3.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,377 | ₩33,625 | ₩33,377 | ₩33,625 | +0.74% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩32,988 | ₩33,136 | ₩32,787 | ₩33,136 | +0.45% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩33,585 | ₩33,585 | ₩33,070 | ₩33,070 | -1.53% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,297 | ₩33,659 | ₩33,297 | ₩33,659 | +1.09% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩33,672 | ₩33,672 | ₩33,404 | ₩33,404 | -0.80% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩34,021 | ₩34,021 | ₩33,727 | ₩33,786 | -0.69% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,659 | ₩33,974 | ₩33,659 | ₩33,974 | +0.94% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,028 | ₩33,632 | ₩32,988 | ₩33,598 | +1.73% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,881 | ₩33,030 | ₩32,800 | ₩32,981 | +0.31% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,961 | ₩33,216 | ₩32,829 | ₩32,829 | -0.40% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,364 | ₩33,457 | ₩32,867 | ₩32,867 | -1.49% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩33,625 | ₩33,739 | ₩33,203 | ₩33,203 | -1.26% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,128 | ₩34,128 | ₩33,665 | ₩33,665 | -1.36% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,477 | ₩34,490 | ₩34,403 | ₩34,443 | -0.10% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,369 | ₩34,396 | ₩34,369 | ₩34,369 | 0.00% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩34,208 | ₩34,349 | ₩34,208 | ₩34,349 | +0.41% | 40.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,873 | ₩34,121 | ₩33,873 | ₩34,121 | +0.73% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩33,927 | ₩33,994 | ₩33,907 | ₩33,907 | -0.06% | 500 |
|---|
| 2026.01.22–2026.01.23 | ₩33,860 | ₩33,954 | ₩33,860 | ₩33,947 | +0.26% | 900 |
|---|