시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock 과거 주가
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock · EDD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock · EDD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,080 | ₩7,214 | ₩6,879 | ₩7,161 | +1.14% | 226.3만 |
| 2026.09.28–2026.10.02 | ₩7,496 | ₩7,576 | ₩6,933 | ₩7,161 | -4.47% | 196.8만 |
| 2026.09.21–2026.09.25 | ₩7,737 | ₩7,858 | ₩7,322 | ₩7,509 | -2.95% | 186.5만 |
| 2026.09.14–2026.09.18 | ₩7,885 | ₩7,885 | ₩7,416 | ₩7,711 | -2.21% | 203.5만 |
| 2026.09.08–2026.09.11 | ₩7,925 | ₩8,099 | ₩7,871 | ₩7,925 | 0.00% | 106.2만 |
| 2026.08.31–2026.09.04 | ₩7,858 | ₩7,925 | ₩7,751 | ₩7,925 | +0.85% | 108.6만 |
| 2026.08.24–2026.08.28 | ₩8,006 | ₩8,046 | ₩7,831 | ₩7,885 | -1.51% | 125.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,073 |
| ₩7,737 |
| ₩8,006 |
| +3.11% |
| 152.3만 |
| 2026.08.10–2026.08.14 | ₩8,019 | ₩8,046 | ₩7,711 | ₩7,737 | -3.51% | 187.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,845 | ₩8,086 | ₩7,818 | ₩8,019 | +2.22% | 154.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,831 | ₩7,912 | ₩7,737 | ₩7,804 | -0.34% | 166.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,791 | ₩7,952 | ₩7,724 | ₩7,737 | -0.69% | 193.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,751 | ₩8,086 | ₩7,711 | ₩7,831 | +1.04% | 496.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,778 | ₩7,925 | ₩7,630 | ₩7,724 | -0.69% | 190.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,965 | ₩8,086 | ₩7,724 | ₩7,804 | -2.02% | 306.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,630 | ₩7,925 | ₩7,617 | ₩7,925 | +3.87% | 195.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,536 | ₩7,697 | ₩7,536 | ₩7,603 | +0.89% | 139.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,308 | ₩7,550 | ₩7,228 | ₩7,496 | +2.57% | 167.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,375 | ₩7,416 | ₩7,188 | ₩7,255 | -1.64% | 190.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,416 | ₩7,496 | ₩7,349 | ₩7,389 | -0.36% | 117.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,255 | ₩7,375 | ₩7,134 | ₩7,362 | +1.48% | 139만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,442 | ₩7,563 | ₩7,255 | ₩7,255 | -2.52% | 164.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,576 | ₩7,603 | ₩7,308 | ₩7,456 | -1.59% | 158.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,509 | ₩7,590 | ₩7,429 | ₩7,576 | +0.89% | 113.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,684 | ₩7,724 | ₩7,442 | ₩7,496 | -2.44% | 140.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,308 | ₩7,711 | ₩7,174 | ₩7,670 | +4.95% | 221.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,879 | ₩7,429 | ₩6,839 | ₩7,308 | +6.24% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,013 | ₩7,067 | ₩6,651 | ₩6,839 | -2.49% | 326.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,308 | ₩7,429 | ₩6,973 | ₩6,973 | -4.59% | 205.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,416 | ₩7,576 | ₩7,255 | ₩7,255 | -2.17% | 173.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,322 | ₩7,550 | ₩7,228 | ₩7,349 | +0.37% | 308.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,113 | ₩8,113 | ₩7,349 | ₩7,389 | -8.93% | 415.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,140 | ₩8,167 | ₩7,979 | ₩8,167 | +0.33% | 164.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,260 | ₩8,287 | ₩8,113 | ₩8,113 | -1.79% | 129만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,180 | ₩8,274 | ₩8,126 | ₩8,274 | +1.15% | 202.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,858 | ₩8,153 | ₩7,711 | ₩8,153 | +3.75% | 232.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,764 | ₩7,965 | ₩7,751 | ₩7,845 | +1.04% | 349.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,617 | ₩7,804 | ₩7,576 | ₩7,791 | +2.29% | 208.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,523 | ₩7,697 | ₩7,523 | ₩7,657 | +1.78% | 281.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,362 | ₩7,603 | ₩7,349 | ₩7,603 | +3.28% | 219.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,402 | ₩7,429 | ₩7,255 | ₩7,416 | +0.18% | 192.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,389 | ₩7,442 | ₩7,349 | ₩7,442 | +0.73% | 80.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,456 | ₩7,644 | ₩7,335 | ₩7,362 | -1.26% | 146.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,603 | ₩7,603 | ₩7,349 | ₩7,402 | -2.65% | 161.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,389 | ₩7,630 | ₩7,375 | ₩7,630 | +3.27% | 137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,161 | ₩7,402 | ₩7,134 | ₩7,402 | +3.37% | 93만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,174 | ₩7,241 | ₩7,080 | ₩7,161 | -0.19% | 122.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,121 | ₩7,214 | ₩7,121 | ₩7,188 | +0.94% | 124.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,174 | ₩7,201 | ₩7,080 | ₩7,121 | -0.75% | 168.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,228 | ₩7,268 | ₩7,134 | ₩7,201 | -0.37% | 115.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,000 | ₩7,241 | ₩6,973 | ₩7,214 | +3.07% | 146.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,161 | ₩7,161 | ₩6,866 | ₩6,946 | -3.00% | 229.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,161 | ₩7,161 | ₩7,080 | ₩7,107 | -0.75% | 19만 |
|---|