Hot Features
프리미엄
Templeton Emerging Markets Income Fund Inc (TEI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0818 | -1.57005758157 | 5.21 | 5.25 | 5.11 | 165935 | 5.1535319 | CS |
| 4 | -0.2618 | -4.85714285714 | 5.39 | 5.45 | 5.1 | 159420 | 5.25691196 | CS |
| 12 | -0.7318 | -12.4880546075 | 5.86 | 5.88 | 5.1 | 146483 | 5.42449504 | CS |
| 26 | -0.2418 | -4.50279329609 | 5.37 | 5.94 | 5.1 | 131103 | 5.51651476 | CS |
| 52 | 0.0582 | 1.14792899408 | 5.07 | 5.94 | 5.01 | 126225 | 5.40214438 | CS |
| 156 | -2.0718 | -28.775 | 7.2 | 7.55 | 4.33 | 159151 | 5.38503588 | CS |
| 260 | -3.9818 | -43.7080131723 | 9.11 | 9.39 | 4.33 | 178631 | 6.53559947 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 5.13 | -0.03 | -0.58 | 5.195 | 5.25 | 5.12 | 129012 |
| 1735256400 | 5.16 | 0.02 | 0.39 | 5.16 | 5.23 | 5.15 | 161255 |
| 1735077840 | 5.14 | -0.03 | -0.58 | 5.15 | 5.22 | 5.13 | 129771 |
| 1734997200 | 5.17 | -0.04 | -0.77 | 5.19 | 5.22 | 5.16 | 198960 |
| 1734738000 | 5.21 | 0.08 | 1.56 | 5.16 | 5.24 | 5.16 | 137313 |
| 1734651600 | 5.13 | -0.02 | -0.39 | 5.17 | 5.24 | 5.1 | 249187 |
| 1734565200 | 5.15 | -0.05 | -0.96 | 5.24 | 5.2699999 | 5.13 | 246937 |
| 1734478800 | 5.2 | -0.05 | -0.95 | 5.21 | 5.23 | 5.2 | 185429 |
| 1734392400 | 5.25 | -0.07 | -1.32 | 5.3037 | 5.35 | 5.21 | 207379 |
| 1734133200 | 5.32 | -0.02 | -0.37 | 5.355 | 5.355 | 5.3099999 | 136423 |
| 1734046800 | 5.34 | -0.09 | -1.66 | 5.4039 | 5.425 | 5.34 | 192630 |
| 1733960400 | 5.43 | 0.04 | 0.74 | 5.4037 | 5.44 | 5.39 | 99394 |
| 1733874000 | 5.39 | 0.01 | 0.19 | 5.38 | 5.41 | 5.37 | 96596 |
| 1733787600 | 5.38 | -0.01 | -0.19 | 5.4 | 5.41 | 5.38 | 63872 |
| 1733528400 | 5.39 | 0 | 0.00 | 5.38 | 5.4077 | 5.36 | 89213 |
| 1733442000 | 5.39 | 0.01 | 0.19 | 5.4 | 5.4 | 5.37 | 99768 |
| 1733355600 | 5.38 | 0 | 0.01 | 5.375 | 5.42 | 5.375 | 116908 |
| 1733269200 | 5.3792 | 0.01 | 0.17 | 5.37 | 5.4 | 5.34 | 129268 |
| 1733182800 | 5.37 | 0 | 0.09 | 5.385 | 5.39 | 5.3324999 | 212934 |
| 1732917840 | 5.365 | -0.01 | -0.09 | 5.3971 | 5.3971 | 5.35 | 106324 |
| 1732750800 | 5.37 | 0.03 | 0.56 | 5.32 | 5.37 | 5.32 | 170278 |
| 1732664400 | 5.34 | -0.05 | -0.93 | 5.3836 | 5.41 | 5.3179999 | 159637 |
| 1732578000 | 5.39 | 0.07 | 1.32 | 5.35 | 5.42 | 5.35 | 148626 |
| 1732318800 | 5.32 | 0.01 | 0.19 | 5.3399 | 5.3601 | 5.3099999 | 142517 |
| 1732232400 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.36 | 5.3 | 150010 |
| 1732146000 | 5.36 | -0.01 | -0.19 | 5.36 | 5.36 | 5.33 | 94511 |
| 1732059600 | 5.37 | 0.02 | 0.37 | 5.3404 | 5.37 | 5.34 | 61868 |
| 1731973200 | 5.35 | 0.01 | 0.19 | 5.32 | 5.35 | 5.3101 | 93637 |
| 1731714000 | 5.34 | -0.01 | -0.19 | 5.39 | 5.39 | 5.32 | 131458 |
| 1731627600 | 5.35 | 0.02 | 0.38 | 5.325 | 5.37 | 5.325 | 93295 |
| 1731541200 | 5.33 | -0.09 | -1.66 | 5.42 | 5.4299 | 5.33 | 193629 |
| 1731454800 | 5.42 | -0.13 | -2.34 | 5.54 | 5.54 | 5.4001 | 149972 |
| 1731368400 | 5.55 | -0.07 | -1.25 | 5.57 | 5.61 | 5.48 | 121391 |
| 1731109200 | 5.62 | 0.04 | 0.72 | 5.58 | 5.63 | 5.578 | 151196 |
| 1731022800 | 5.58 | 0.13 | 2.39 | 5.44 | 5.58 | 5.44 | 151771 |
| 1730936400 | 5.45 | -0.02 | -0.37 | 5.42 | 5.45 | 5.32 | 142427 |
| 1730850000 | 5.47 | 0.09 | 1.67 | 5.39 | 5.47 | 5.39 | 125397 |
| 1730763600 | 5.38 | -0.06 | -1.10 | 5.45 | 5.4696 | 5.38 | 152913 |
| 1730500800 | 5.44 | -0.02 | -0.37 | 5.48 | 5.4977 | 5.4 | 152603 |
| 1730414400 | 5.46 | -0.03 | -0.55 | 5.499 | 5.5 | 5.44 | 149031 |
| 1730328000 | 5.49 | 0.06 | 1.10 | 5.445 | 5.505 | 5.42 | 135944 |
| 1730241600 | 5.43 | -0.04 | -0.73 | 5.4962 | 5.4962 | 5.4 | 140804 |
| 1730155200 | 5.47 | -0.1 | -1.80 | 5.5599999 | 5.5599999 | 5.47 | 108990 |
| 1729896000 | 5.57 | 0.08 | 1.46 | 5.51 | 5.58 | 5.51 | 69057 |
| 1729809600 | 5.49 | -0.03 | -0.54 | 5.6099 | 5.6099 | 5.47 | 217747 |
| 1729723200 | 5.5199999 | -0.02 | -0.27 | 5.55 | 5.6097 | 5.5199999 | 132654 |
| 1729636800 | 5.535 | -0.1 | -1.69 | 5.6036 | 5.6299 | 5.5199999 | 176440 |
| 1729550400 | 5.63 | 0.03 | 0.54 | 5.6 | 5.68 | 5.6 | 104150 |
| 1729291200 | 5.6 | -0.05 | -0.88 | 5.65 | 5.66 | 5.6 | 104768 |
| 1729204800 | 5.65 | -0.13 | -2.25 | 5.75 | 5.75 | 5.63 | 144339 |
| 1729118400 | 5.78 | -0.02 | -0.34 | 5.8 | 5.85 | 5.73 | 172714 |
| 1729032000 | 5.8 | -0.01 | -0.09 | 5.83 | 5.84 | 5.76 | 164975 |
| 1728945600 | 5.805 | -0.02 | -0.26 | 5.8 | 5.845 | 5.78 | 56901 |
| 1728686400 | 5.82 | -0.01 | -0.17 | 5.8099999 | 5.86 | 5.8099999 | 86826 |
| 1728600000 | 5.83 | 0.05 | 0.87 | 5.7849 | 5.83 | 5.7626 | 69338 |
| 1728513600 | 5.78 | -0.05 | -0.86 | 5.79 | 5.84 | 5.7699999 | 77003 |
| 1728427200 | 5.83 | 0.09 | 1.57 | 5.7796 | 5.85 | 5.7274 | 223255 |
| 1728340800 | 5.74 | -0.07 | -1.20 | 5.86 | 5.88 | 5.69 | 219505 |
| 1728081600 | 5.8099999 | -0.05 | -0.85 | 5.89 | 5.9 | 5.8 | 72405 |
| 1727995200 | 5.86 | -0.02 | -0.34 | 5.875 | 5.9 | 5.85 | 91196 |
| 1727908800 | 5.88 | -0.01 | -0.17 | 5.88 | 5.9 | 5.87 | 54479 |
| 1727822400 | 5.89 | 0.06 | 1.03 | 5.86 | 5.89 | 5.82 | 109698 |
| 1727735520 | 5.83 | 0.01 | 0.17 | 5.8 | 5.9 | 5.8 | 223565 |
