시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Emerging Markets Equity Research ETF 과거 주가
T. Rowe Price Emerging Markets Equity Research ETF · TEMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Emerging Markets Equity Research ETF · TEMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,430 | ₩38,444 | ₩38,310 | ₩38,310 | -0.31% | 3.1천 |
| 2026.10.08 | ₩37,867 | ₩37,867 | ₩37,867 | ₩37,867 | 0.00% | 100 |
| 2026.10.07 | ₩38,631 | ₩38,712 | ₩38,631 | ₩38,712 | +0.21% | 3.4천 |
| 2026.10.06 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 200 |
| 2026.10.05 | ₩39,530 | ₩39,583 | ₩39,449 | ₩39,449 | -0.20% | 900 |
| 2026.10.02 | ₩38,779 | ₩38,792 | ₩38,779 | ₩38,792 | +0.03% | 400 |
| 2026.10.01 | ₩38,403 | ₩38,403 | ₩38,350 | ₩38,350 | -0.14% | 200 |
| 2026.09.30 | ₩38,296 | ₩38,296 | ₩38,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,256 |
| -0.11% |
| 200 |
| 2026.09.29 | ₩38,658 | ₩38,658 | ₩38,605 | ₩38,605 | -0.14% | 100 |
|---|
| 2026.09.28 | ₩38,377 | ₩38,537 | ₩38,377 | ₩38,537 | +0.42% | 400 |
|---|
| 2026.09.25 | ₩39,007 | ₩39,007 | ₩39,007 | ₩39,007 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,591 | ₩38,591 | ₩38,591 | ₩38,591 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,832 | ₩38,832 | ₩38,832 | ₩38,832 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,422 | ₩39,610 | ₩39,422 | ₩39,610 | +0.48% | 600 |
|---|
| 2026.09.21 | ₩39,262 | ₩39,463 | ₩39,262 | ₩39,396 | +0.34% | 1.5천 |
|---|
| 2026.09.18 | ₩38,216 | ₩38,296 | ₩38,216 | ₩38,296 | +0.21% | 700 |
|---|
| 2026.09.17 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,706 | ₩37,947 | ₩37,706 | ₩37,921 | +0.57% | 3.4천 |
|---|
| 2026.09.11 | ₩38,819 | ₩38,832 | ₩38,752 | ₩38,752 | -0.17% | 400 |
|---|
| 2026.09.10 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,114 | ₩39,114 | ₩39,114 | ₩39,114 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,082 | ₩38,229 | ₩38,082 | ₩38,229 | +0.39% | 300 |
|---|
| 2026.09.01 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,363 | ₩38,377 | ₩38,296 | ₩38,323 | -0.10% | 1.2천 |
|---|
| 2026.08.27 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,323 | ₩38,497 | ₩38,323 | ₩38,363 | +0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩38,377 | ₩38,377 | ₩38,377 | ₩38,377 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,028 | ₩38,028 | ₩37,720 | ₩37,720 | -0.81% | 900 |
|---|
| 2026.08.21 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,028 | ₩38,028 | ₩38,028 | ₩38,028 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩37,907 | ₩37,907 | ₩37,344 | ₩37,411 | -1.31% | 400 |
|---|
| 2026.08.17 | ₩38,417 | ₩38,444 | ₩38,417 | ₩38,444 | +0.07% | 300 |
|---|
| 2026.08.14 | ₩38,310 | ₩38,310 | ₩38,028 | ₩38,041 | -0.70% | 1.5천 |
|---|
| 2026.08.13 | ₩38,189 | ₩38,189 | ₩38,068 | ₩38,068 | -0.32% | 3.4천 |
|---|
| 2026.08.12 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,216 | ₩38,216 | ₩37,398 | ₩37,398 | -2.14% | 1.6천 |
|---|
| 2026.08.10 | ₩37,411 | ₩37,411 | ₩37,277 | ₩37,277 | -0.36% | 400 |
|---|
| 2026.08.07 | ₩37,518 | ₩37,518 | ₩37,411 | ₩37,478 | -0.11% | 1.3천 |
|---|
| 2026.08.06 | ₩37,371 | ₩37,371 | ₩37,210 | ₩37,210 | -0.43% | 400 |
|---|
| 2026.08.05 | ₩37,720 | ₩37,854 | ₩37,706 | ₩37,706 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩37,934 | ₩37,934 | ₩37,840 | ₩37,840 | -0.25% | 1.5천 |
|---|
| 2026.08.03 | ₩36,660 | ₩36,995 | ₩36,660 | ₩36,848 | +0.51% | 7천 |
|---|
| 2026.07.31 | ₩36,633 | ₩36,633 | ₩36,620 | ₩36,620 | -0.04% | 900 |
|---|
| 2026.07.30 | ₩35,976 | ₩36,312 | ₩35,976 | ₩36,312 | +0.93% | 2.1천 |
|---|
| 2026.07.29 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩35,534 | ₩35,587 | ₩35,467 | ₩35,587 | +0.15% | 2.4천 |
|---|
| 2026.07.27 | ₩36,043 | ₩36,231 | ₩36,043 | ₩36,231 | +0.52% | 200 |
|---|
| 2026.07.24 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,264 | ₩37,264 | ₩37,103 | ₩37,103 | -0.43% | 3.6천 |
|---|
| 2026.07.21 | ₩36,982 | ₩37,357 | ₩36,982 | ₩37,357 | +1.02% | 200 |
|---|
| 2026.07.20 | ₩36,405 | ₩36,405 | ₩36,164 | ₩36,177 | -0.63% | 1.1천 |
|---|
| 2026.07.17 | ₩36,057 | ₩36,110 | ₩36,017 | ₩36,017 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩36,580 | ₩36,607 | ₩36,513 | ₩36,513 | -0.18% | 1.2천 |
|---|
| 2026.07.15 | ₩37,451 | ₩37,451 | ₩37,357 | ₩37,357 | -0.25% | 1.3천 |
|---|
| 2026.07.14 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,183 | ₩37,183 | ₩36,861 | ₩36,861 | -0.87% | 300 |
|---|
| 2026.07.10 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,492 | ₩37,787 | ₩37,277 | ₩37,787 | +0.79% | 3.3천 |
|---|
| 2026.07.07 | ₩37,639 | ₩37,639 | ₩37,505 | ₩37,505 | -0.36% | 100 |
|---|
| 2026.07.06 | ₩38,269 | ₩38,658 | ₩38,269 | ₩38,658 | +1.02% | 200 |
|---|
| 2026.07.02 | ₩37,250 | ₩37,344 | ₩37,076 | ₩37,344 | +0.25% | 900 |
|---|
| 2026.07.01 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,181 | ₩39,195 | ₩39,074 | ₩39,074 | -0.27% | 2.4천 |
|---|
| 2026.06.29 | ₩38,189 | ₩38,524 | ₩38,135 | ₩38,524 | +0.88% | 8.3천 |
|---|
| 2026.06.26 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,900 | ₩38,900 | ₩38,779 | ₩38,779 | -0.31% | 600 |
|---|
| 2026.06.24 | ₩38,551 | ₩38,551 | ₩38,323 | ₩38,350 | -0.52% | 3.4천 |
|---|
| 2026.06.23 | ₩38,779 | ₩38,779 | ₩38,430 | ₩38,430 | -0.90% | 3.3천 |
|---|
| 2026.06.22 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,401 | ₩40,562 | ₩40,401 | ₩40,415 | +0.03% | 4.8천 |
|---|
| 2026.06.17 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩39,905 | ₩39,905 | ₩39,758 | ₩39,798 | -0.27% | 1천 |
|---|
| 2026.06.12 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,505 | ₩38,377 | ₩37,505 | ₩38,377 | +2.32% | 1.5천 |
|---|
| 2026.06.10 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,331 | ₩37,331 | ₩36,821 | ₩36,821 | -1.36% | 200 |
|---|
| 2026.06.04 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩40,227 | ₩40,348 | ₩40,227 | ₩40,348 | +0.30% | 100 |
|---|
| 2026.06.01 | ₩39,798 | ₩40,039 | ₩39,798 | ₩39,932 | +0.34% | 1.9천 |
|---|
| 2026.05.29 | ₩39,127 | ₩39,127 | ₩39,114 | ₩39,114 | -0.03% | 500 |
|---|
| 2026.05.28 | ₩38,832 | ₩39,047 | ₩38,618 | ₩39,047 | +0.55% | 4.8천 |
|---|
| 2026.05.27 | ₩38,980 | ₩38,980 | ₩38,967 | ₩38,967 | -0.03% | 100 |
|---|
| 2026.05.26 | ₩38,430 | ₩38,940 | ₩38,430 | ₩38,926 | +1.29% | 4.9천 |
|---|
| 2026.05.22 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 1.4천 |
|---|
| 2026.05.19 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,135 | ₩38,511 | ₩38,135 | ₩38,430 | +0.77% | 1천 |
|---|
| 2026.05.13 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,344 | ₩37,518 | ₩37,317 | ₩37,451 | +0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,854 | ₩37,988 | ₩37,854 | ₩37,988 | +0.35% | 200 |
|---|
| 2026.05.06 | ₩38,162 | ₩38,430 | ₩38,162 | ₩38,430 | +0.70% | 4.7천 |
|---|
| 2026.05.05 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩36,191 | ₩36,446 | ₩36,177 | ₩36,446 | +0.70% | 2.5천 |
|---|
| 2026.04.29 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,869 | ₩35,882 | ₩35,802 | ₩35,802 | -0.19% | 3.5천 |
|---|
| 2026.04.27 | ₩36,177 | ₩36,177 | ₩36,164 | ₩36,164 | -0.04% | 100 |
|---|
| 2026.04.24 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,869 | ₩35,869 | ₩35,400 | ₩35,400 | -1.31% | 4.2천 |
|---|
| 2026.04.22 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,285 | ₩36,298 | ₩36,030 | ₩36,030 | -0.70% | 2.4천 |
|---|
| 2026.04.16 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,252 | ₩35,266 | ₩35,252 | ₩35,266 | +0.04% | 100 |
|---|
| 2026.04.14 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,649 | ₩34,729 | ₩34,635 | ₩34,649 | 0.00% | 1.1천 |
|---|
| 2026.04.10 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,153 | ₩34,314 | ₩34,153 | ₩34,314 | +0.47% | 1.7천 |
|---|
| 2026.04.07 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩35,373 | ₩35,373 | ₩32,383 | ₩32,383 | -8.45% | 4천 |
|---|
| 2026.04.02 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,458 | ₩31,458 | ₩31,404 | ₩31,404 | -0.17% | 300 |
|---|
| 2026.03.26 | ₩35,024 | ₩35,024 | ₩31,940 | ₩31,940 | -8.81% | 4.5천 |
|---|
| 2026.03.25 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,329 | ₩32,329 | ₩32,208 | ₩32,208 | -0.37% | 100 |
|---|
| 2026.03.23 | ₩32,852 | ₩32,852 | ₩32,718 | ₩32,718 | -0.41% | 600 |
|---|
| 2026.03.20 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,356 | ₩32,718 | ₩32,356 | ₩32,718 | +1.12% | 6.7천 |
|---|
| 2026.03.18 | ₩33,160 | ₩33,160 | ₩32,959 | ₩32,959 | -0.61% | 1.2천 |
|---|
| 2026.03.17 | ₩33,509 | ₩33,509 | ₩33,442 | ₩33,442 | -0.20% | 2.3천 |
|---|
| 2026.03.16 | ₩32,517 | ₩33,228 | ₩32,517 | ₩33,228 | +2.19% | 1천 |
|---|
| 2026.03.13 | ₩32,343 | ₩32,343 | ₩32,128 | ₩32,128 | -0.66% | 300 |
|---|
| 2026.03.12 | ₩33,134 | ₩33,134 | ₩32,450 | ₩32,477 | -1.98% | 200 |
|---|