시장 데이터를 불러오는 중
전체 종목
Touchstone Sands Capital Emerging Markets ex-China Growth ETF 과거 주가
Touchstone Sands Capital Emerging Markets ex-China Growth ETF · TEMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Touchstone Sands Capital Emerging Markets ex-China Growth ETF · TEMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,576 | ₩52,657 | ₩49,867 | ₩50,472 | -4.00% | 1.6천 |
| 2026.09.28–2026.10.02 | ₩50,430 | ₩51,150 | ₩50,205 | ₩51,150 | +1.43% | 1.2천 |
| 2026.09.21–2026.09.25 | ₩51,007 | ₩52,097 | ₩50,697 | ₩51,458 | +0.88% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩49,223 | ₩50,107 | ₩48,919 | ₩50,107 | +1.80% | 500 |
| 2026.09.08–2026.09.11 | ₩51,840 | ₩51,840 | ₩50,386 | ₩50,803 | -2.00% | 1천 |
| 2026.08.31–2026.09.04 | ₩49,800 | ₩51,133 | ₩49,744 | ₩51,133 | +2.68% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩49,073 | ₩50,524 | ₩49,073 | ₩50,001 | +1.89% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩50,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,288 |
| ₩48,649 |
| ₩49,890 |
| -0.79% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩47,764 | ₩50,096 | ₩47,764 | ₩50,080 | +4.85% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,694 | ₩48,974 | ₩47,694 | ₩47,972 | +0.58% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩46,932 | ₩47,382 | ₩44,743 | ₩47,382 | +0.96% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩47,415 | ₩48,849 | ₩46,710 | ₩46,710 | -1.49% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩48,445 | ₩49,262 | ₩47,453 | ₩47,453 | -2.05% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩50,819 | ₩51,637 | ₩49,049 | ₩50,571 | -0.49% | 4.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,698 | ₩51,651 | ₩50,310 | ₩50,489 | -0.41% | 4.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩53,864 | ₩53,864 | ₩50,731 | ₩51,651 | -4.11% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩51,149 | ₩52,851 | ₩50,601 | ₩52,851 | +3.33% | 600 |
|---|
| 2026.06.08–2026.06.12 | ₩47,949 | ₩49,269 | ₩46,628 | ₩49,269 | +2.75% | 2.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩51,391 | ₩51,391 | ₩46,606 | ₩46,606 | -9.31% | 600 |
|---|
| 2026.05.26–2026.05.29 | ₩49,642 | ₩50,216 | ₩49,642 | ₩50,078 | +0.88% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,983 | ₩48,114 | ₩45,454 | ₩47,693 | +1.51% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩49,042 | ₩49,042 | ₩46,648 | ₩46,895 | -4.38% | 1.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,165 | ₩49,239 | ₩46,165 | ₩49,239 | +6.66% | 400 |
|---|
| 2026.04.27–2026.05.01 | ₩45,642 | ₩46,339 | ₩44,765 | ₩46,011 | +0.81% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩44,837 | ₩45,299 | ₩44,357 | ₩45,299 | +1.03% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩43,272 | ₩45,064 | ₩43,272 | ₩45,064 | +4.14% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩39,472 | ₩43,281 | ₩39,472 | ₩42,846 | +8.55% | 3.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,373 | ₩40,198 | ₩37,990 | ₩39,499 | +2.94% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,505 | ₩40,633 | ₩38,625 | ₩38,625 | -4.64% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,954 | ₩41,671 | ₩39,377 | ₩39,377 | -3.85% | 3천 |
|---|
| 2026.03.09–2026.03.13 | ₩41,005 | ₩41,283 | ₩39,659 | ₩39,659 | -3.28% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩43,496 | ₩43,713 | ₩40,103 | ₩40,559 | -6.75% | 8.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,831 | ₩44,667 | ₩43,732 | ₩44,397 | +1.29% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩43,456 | ₩44,416 | ₩43,327 | ₩44,416 | +2.21% | 7천 |
|---|
| 2026.02.09–2026.02.13 | ₩43,035 | ₩43,634 | ₩43,035 | ₩43,528 | +1.15% | 3.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,579 | ₩42,588 | ₩41,626 | ₩42,588 | +0.02% | 700 |
|---|
| 2026.01.26–2026.01.30 | ₩42,139 | ₩43,201 | ₩42,139 | ₩42,187 | +0.11% | 900 |
|---|
| 2026.01.20–2026.01.23 | ₩40,988 | ₩42,081 | ₩40,847 | ₩42,081 | +2.67% | 1.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,676 | ₩42,363 | ₩41,203 | ₩41,609 | -0.16% | 1.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,503 | ₩42,050 | ₩41,503 | ₩41,570 | +0.16% | 400 |
|---|
| 2025.12.29–2026.01.02 | ₩40,068 | ₩40,696 | ₩39,788 | ₩40,696 | +1.57% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩39,328 | ₩39,990 | ₩39,328 | ₩39,990 | +1.68% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩39,298 | ₩40,237 | ₩38,310 | ₩39,137 | -0.41% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,533 | ₩39,852 | ₩39,263 | ₩39,263 | -0.68% | 1.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,311 | ₩39,590 | ₩39,311 | ₩39,527 | +0.55% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩38,705 | ₩39,594 | ₩38,480 | ₩39,594 | +2.30% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,256 | ₩39,256 | ₩38,316 | ₩38,316 | -2.40% | 2.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,119 | ₩40,119 | ₩39,161 | ₩39,260 | -2.14% | 2천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,934 | ₩40,934 | ₩39,484 | ₩39,484 | -3.54% | 3.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩40,478 | ₩40,934 | ₩40,478 | ₩40,540 | +0.15% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,281 | ₩40,281 | ₩39,899 | ₩40,206 | -0.19% | 400 |
|---|
| 2025.10.13–2025.10.17 | ₩39,584 | ₩39,763 | ₩39,219 | ₩39,763 | +0.45% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
|---|