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 | ₩31,899 | ₩32,489 | ₩31,899 | ₩32,489 | +1.85% | 500 |
| 2026.09.28–2026.10.02 | ₩32,522 | ₩32,522 | ₩31,805 | ₩31,805 | -2.20% | 700 |
| 2026.09.21–2026.09.25 | ₩33,105 | ₩33,324 | ₩32,715 | ₩32,715 | -1.18% | 500 |
| 2026.09.14–2026.09.18 | ₩33,011 | ₩33,058 | ₩32,810 | ₩33,031 | +0.06% | 500 |
| 2026.09.08–2026.09.11 | ₩33,326 | ₩33,326 | ₩33,031 | ₩33,105 | -0.66% | 500 |
| 2026.08.31–2026.09.04 | ₩33,125 | ₩33,366 | ₩33,112 | ₩33,366 | +0.73% | 500 |
| 2026.08.24–2026.08.28 | ₩33,219 | ₩33,334 | ₩33,132 | ₩33,132 | -0.26% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,273 |
| ₩33,045 |
| ₩33,139 |
| -0.18% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩33,203 | ₩33,313 | ₩33,152 | ₩33,246 | +0.13% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩33,098 | ₩33,299 | ₩33,098 | ₩33,299 | +0.61% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩33,186 | ₩33,246 | ₩33,092 | ₩33,165 | -0.06% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩33,320 | ₩33,320 | ₩33,050 | ₩33,112 | -0.62% | 1천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,420 | ₩33,501 | ₩33,313 | ₩33,313 | -0.32% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩33,742 | ₩33,742 | ₩33,541 | ₩33,580 | -0.48% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,889 | ₩33,889 | ₩33,621 | ₩33,655 | -0.69% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,728 | ₩33,836 | ₩33,728 | ₩33,836 | +0.32% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩33,769 | ₩33,923 | ₩33,668 | ₩33,829 | +0.18% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,340 | ₩33,541 | ₩33,125 | ₩33,541 | +0.60% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,313 | ₩33,648 | ₩33,313 | ₩33,360 | +0.14% | 3.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,353 | ₩33,601 | ₩33,353 | ₩33,601 | +0.74% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩32,964 | ₩33,112 | ₩32,763 | ₩33,112 | +0.45% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩33,561 | ₩33,561 | ₩33,046 | ₩33,046 | -1.53% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,273 | ₩33,635 | ₩33,273 | ₩33,635 | +1.09% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩33,648 | ₩33,648 | ₩33,380 | ₩33,380 | -0.80% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩33,996 | ₩33,996 | ₩33,703 | ₩33,762 | -0.69% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩33,635 | ₩33,949 | ₩33,635 | ₩33,949 | +0.94% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,005 | ₩33,608 | ₩32,964 | ₩33,574 | +1.73% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,857 | ₩33,006 | ₩32,777 | ₩32,958 | +0.31% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,938 | ₩33,192 | ₩32,805 | ₩32,805 | -0.40% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,340 | ₩33,434 | ₩32,844 | ₩32,844 | -1.49% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩33,601 | ₩33,715 | ₩33,179 | ₩33,179 | -1.26% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,104 | ₩34,104 | ₩33,641 | ₩33,641 | -1.36% | 1.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,452 | ₩34,465 | ₩34,378 | ₩34,418 | -0.10% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,345 | 0.00% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩34,184 | ₩34,325 | ₩34,184 | ₩34,325 | +0.41% | 40.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,849 | ₩34,097 | ₩33,849 | ₩34,097 | +0.73% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩33,903 | ₩33,970 | ₩33,882 | ₩33,882 | -0.06% | 500 |
|---|
| 2026.01.22–2026.01.23 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,923 | +0.26% | 900 |
|---|