Hot Features
프리미엄
Templeton Emerging Markets Fund Inc (EMF)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -1.22578094108 | 12.645 | 12.81 | 12.46 | 17998 | 12.67408719 | CS |
| 4 | -0.66 | -5.01901140684 | 13.15 | 13.4693 | 12.46 | 19907 | 13.00825261 | CS |
| 12 | -0.29 | -2.26917057903 | 12.78 | 14.2 | 12.4021 | 29593 | 13.23629767 | CS |
| 26 | 0.05 | 0.40192926045 | 12.44 | 14.2 | 11.41 | 22563 | 12.92891713 | CS |
| 52 | 0.68 | 5.75783234547 | 11.81 | 14.2 | 10.68 | 25013 | 12.18601336 | CS |
| 156 | -4.95 | -28.3830275229 | 17.44 | 17.7136 | 10.1031 | 26498 | 12.5104349 | CS |
| 260 | -2.89 | -18.7906371912 | 15.38 | 20.96 | 9.4 | 33012 | 14.15333117 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 12.63 | -0.09 | -0.71 | 12.74 | 12.74 | 12.59 | 19524 |
| 1732059600 | 12.72 | 0 | 0.00 | 12.79 | 12.81 | 12.69 | 39686 |
| 1731973200 | 12.72 | 0.08 | 0.63 | 12.655 | 12.77 | 12.655 | 10315 |
| 1731714000 | 12.64 | 0.05 | 0.40 | 12.64 | 12.64 | 12.59 | 5720 |
| 1731627600 | 12.59 | -0.1 | -0.79 | 12.645 | 12.684 | 12.59 | 14746 |
| 1731541200 | 12.69 | -0.04 | -0.31 | 12.77 | 12.77 | 12.63 | 9760 |
| 1731454800 | 12.73 | -0.32 | -2.45 | 12.91 | 12.91 | 12.73 | 11529 |
| 1731368400 | 13.05 | -0.05 | -0.38 | 13.1 | 13.205 | 13.0091 | 7954 |
| 1731109200 | 13.1 | -0.21 | -1.58 | 13.16 | 13.16 | 12.972 | 43907 |
| 1731022800 | 13.31 | 0.24 | 1.84 | 13.2 | 13.34 | 13.18 | 55792 |
| 1730936400 | 13.07 | -0.2 | -1.51 | 13.28 | 13.4693 | 12.9523 | 32488 |
| 1730850000 | 13.27 | 0.2 | 1.53 | 13.4238 | 13.4238 | 13.1301 | 19042 |
| 1730763600 | 13.07 | 0.05 | 0.38 | 13.09 | 13.17 | 13.05 | 24779 |
| 1730500800 | 13.02 | 0.08 | 0.62 | 13.01 | 13.13 | 12.97 | 19607 |
| 1730414400 | 12.94 | -0.09 | -0.69 | 12.94 | 12.96 | 12.88 | 20196 |
| 1730328000 | 13.03 | -0.17 | -1.29 | 13.07 | 13.11 | 13.02 | 14479 |
| 1730241600 | 13.2 | -0.01 | -0.08 | 13.21 | 13.255 | 13.2 | 6028 |
| 1730155200 | 13.21 | 0.08 | 0.61 | 13.17 | 13.37 | 13.0194 | 14528 |
| 1729896000 | 13.13 | 0 | 0.00 | 13.13 | 13.27 | 13.13 | 7555 |
| 1729809600 | 13.13 | 0 | 0.00 | 13.15 | 13.17 | 13.06 | 20508 |
| 1729723200 | 13.13 | -0.13 | -0.98 | 13.19 | 13.225 | 12.94 | 62190 |
| 1729636800 | 13.26 | 0 | 0.00 | 13.34 | 13.34 | 13.205 | 47564 |
| 1729550400 | 13.26 | -0.11 | -0.82 | 13.25 | 13.54 | 13.23 | 62035 |
| 1729291200 | 13.37 | 0.05 | 0.38 | 13.49 | 13.53 | 13.27 | 39098 |
| 1729204800 | 13.32 | -0.2 | -1.48 | 13.46 | 13.46 | 13.31 | 26427 |
| 1729118400 | 13.52 | -0.01 | -0.07 | 13.68 | 13.68 | 13.5 | 27128 |
| 1729032000 | 13.53 | -0.28 | -2.03 | 13.72 | 13.82 | 13.51 | 8377 |
| 1728945600 | 13.81 | -0.06 | -0.43 | 13.85 | 14.2 | 13.79 | 15640 |
| 1728686400 | 13.87 | 0.16 | 1.17 | 13.58 | 13.89 | 13.58 | 91985 |
| 1728600000 | 13.71 | 0.09 | 0.63 | 13.625 | 13.72 | 13.625 | 4184 |
| 1728513600 | 13.6237 | -0.07 | -0.48 | 13.53 | 14.12 | 13.53 | 15610 |
| 1728427200 | 13.69 | -0.41 | -2.91 | 13.71 | 13.7322 | 13.604 | 24034 |
| 1728340800 | 14.1 | 0.39 | 2.84 | 13.77 | 14.18 | 13.77 | 191102 |
| 1728081600 | 13.71 | 0.12 | 0.88 | 13.52 | 13.715 | 13.5 | 13487 |
| 1727995200 | 13.59 | -0.15 | -1.09 | 13.59 | 13.6499 | 13.47 | 81289 |
| 1727908800 | 13.74 | 0.21 | 1.55 | 13.76 | 13.7893 | 13.63 | 25061 |
| 1727822400 | 13.53 | -0.01 | -0.07 | 13.59 | 13.8 | 13.44 | 21408 |
| 1727735520 | 13.54 | -0.23 | -1.67 | 13.7 | 13.7 | 13.522 | 22571 |
| 1727476800 | 13.77 | 0.18 | 1.32 | 13.65 | 13.8 | 13.65 | 12384 |
| 1727390400 | 13.59 | 0.44 | 3.35 | 13.45 | 13.64 | 13.45 | 40174 |
| 1727304000 | 13.15 | -0.05 | -0.38 | 13.14 | 13.31 | 13.14 | 20279 |
| 1727217600 | 13.2 | 0.34 | 2.64 | 13.02 | 13.3 | 13.02 | 28742 |
| 1727131200 | 12.86 | 0.02 | 0.16 | 12.88 | 12.9693 | 12.86 | 12512 |
| 1726872000 | 12.84 | 0.01 | 0.08 | 12.77 | 12.93 | 12.77 | 60653 |
| 1726785600 | 12.83 | 0.23 | 1.83 | 12.8072 | 12.91 | 12.77 | 31434 |
| 1726699200 | 12.6 | -0.1 | -0.79 | 12.61 | 12.74 | 12.499 | 77617 |
| 1726612800 | 12.7 | 0.04 | 0.32 | 12.659 | 12.76 | 12.659 | 60765 |
| 1726526400 | 12.66 | -0.06 | -0.47 | 12.71 | 12.74 | 12.63 | 49722 |
| 1726267200 | 12.72 | 0.13 | 1.03 | 12.72 | 12.74 | 12.64 | 5065 |
| 1726180800 | 12.59 | 0.1 | 0.80 | 12.44 | 12.64 | 12.44 | 21204 |
| 1726094400 | 12.49 | 0 | 0.00 | 12.44 | 12.73 | 12.4021 | 2201 |
| 1726008000 | 12.49 | -0.01 | -0.08 | 12.5 | 12.5838 | 12.48 | 12513 |
| 1725921600 | 12.5 | -0.03 | -0.24 | 12.51 | 12.55 | 12.49 | 6763 |
| 1725662400 | 12.53 | -0.2 | -1.57 | 12.6983 | 12.6983 | 12.45 | 12306 |
| 1725576000 | 12.73 | 0.02 | 0.16 | 12.84 | 12.84 | 12.72 | 3892 |
| 1725489600 | 12.71 | 0.02 | 0.15 | 12.69 | 12.83 | 12.68 | 7106 |
| 1725403200 | 12.691 | -0.12 | -0.93 | 12.7501 | 12.84 | 12.69 | 86575 |
| 1725057600 | 12.81 | -0.03 | -0.26 | 12.82 | 12.85 | 12.8 | 10426 |
| 1724971200 | 12.8429 | 0.05 | 0.41 | 12.78 | 12.8429 | 12.7666 | 6333 |
| 1724884800 | 12.79 | 0 | 0.01 | 12.81 | 12.81 | 12.76 | 10939 |
| 1724798400 | 12.7881 | -0.05 | -0.40 | 12.82 | 12.825 | 12.76 | 11983 |
| 1724712000 | 12.84 | 0.01 | 0.08 | 12.75 | 12.98 | 12.75 | 21859 |
| 1724452800 | 12.83 | 0.25 | 1.99 | 12.71 | 12.83 | 12.65 | 18619 |
| 1724366400 | 12.58 | -0.2 | -1.56 | 12.74 | 12.77 | 12.58 | 12213 |
| 1724280000 | 12.78 | -0.02 | -0.16 | 12.735 | 12.8 | 12.735 | 7806 |
