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 | ₩7,075 | ₩7,209 | ₩6,874 | ₩7,156 | +1.14% | 226.3만 |
| 2026.09.28–2026.10.02 | ₩7,491 | ₩7,571 | ₩6,928 | ₩7,156 | -4.47% | 196.8만 |
| 2026.09.21–2026.09.25 | ₩7,732 | ₩7,853 | ₩7,317 | ₩7,504 | -2.95% | 186.5만 |
| 2026.09.14–2026.09.18 | ₩7,879 | ₩7,879 | ₩7,410 | ₩7,705 | -2.21% | 203.5만 |
| 2026.09.08–2026.09.11 | ₩7,920 | ₩8,094 | ₩7,866 | ₩7,920 | 0.00% | 106.2만 |
| 2026.08.31–2026.09.04 | ₩7,853 | ₩7,920 | ₩7,745 | ₩7,920 | +0.85% | 108.6만 |
| 2026.08.24–2026.08.28 | ₩8,000 | ₩8,040 | ₩7,826 | ₩7,879 | -1.51% | 125.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,759 |
| ₩8,067 |
| ₩7,732 |
| ₩8,000 |
| +3.11% |
| 152.3만 |
| 2026.08.10–2026.08.14 | ₩8,013 | ₩8,040 | ₩7,705 | ₩7,732 | -3.51% | 187.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,839 | ₩8,080 | ₩7,812 | ₩8,013 | +2.22% | 154.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,826 | ₩7,906 | ₩7,732 | ₩7,799 | -0.34% | 166.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,786 | ₩7,946 | ₩7,719 | ₩7,732 | -0.69% | 193.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,745 | ₩8,080 | ₩7,705 | ₩7,826 | +1.04% | 496.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,772 | ₩7,920 | ₩7,625 | ₩7,719 | -0.69% | 190.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,960 | ₩8,080 | ₩7,719 | ₩7,799 | -2.02% | 306.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,625 | ₩7,920 | ₩7,611 | ₩7,920 | +3.87% | 195.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,531 | ₩7,692 | ₩7,531 | ₩7,598 | +0.89% | 139.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,303 | ₩7,544 | ₩7,223 | ₩7,491 | +2.57% | 167.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,370 | ₩7,410 | ₩7,183 | ₩7,250 | -1.64% | 190.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,410 | ₩7,491 | ₩7,343 | ₩7,384 | -0.36% | 117.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,250 | ₩7,370 | ₩7,129 | ₩7,357 | +1.48% | 139만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,437 | ₩7,558 | ₩7,250 | ₩7,250 | -2.52% | 164.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,571 | ₩7,598 | ₩7,303 | ₩7,451 | -1.59% | 158.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,504 | ₩7,585 | ₩7,424 | ₩7,571 | +0.89% | 113.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,678 | ₩7,719 | ₩7,437 | ₩7,491 | -2.44% | 140.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,303 | ₩7,705 | ₩7,169 | ₩7,665 | +4.95% | 221.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,874 | ₩7,424 | ₩6,834 | ₩7,303 | +6.24% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,008 | ₩7,062 | ₩6,646 | ₩6,834 | -2.49% | 326.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,303 | ₩7,424 | ₩6,968 | ₩6,968 | -4.59% | 205.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,410 | ₩7,571 | ₩7,250 | ₩7,250 | -2.17% | 173.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,317 | ₩7,544 | ₩7,223 | ₩7,343 | +0.37% | 308.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,107 | ₩8,107 | ₩7,343 | ₩7,384 | -8.93% | 415.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,134 | ₩8,161 | ₩7,973 | ₩8,161 | +0.33% | 164.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,255 | ₩8,281 | ₩8,107 | ₩8,107 | -1.79% | 129만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,174 | ₩8,268 | ₩8,121 | ₩8,268 | +1.15% | 202.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,853 | ₩8,147 | ₩7,705 | ₩8,147 | +3.75% | 232.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,759 | ₩7,960 | ₩7,745 | ₩7,839 | +1.04% | 349.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,611 | ₩7,799 | ₩7,571 | ₩7,786 | +2.29% | 208.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,518 | ₩7,692 | ₩7,518 | ₩7,652 | +1.78% | 281.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,357 | ₩7,598 | ₩7,343 | ₩7,598 | +3.28% | 219.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,397 | ₩7,424 | ₩7,250 | ₩7,410 | +0.18% | 192.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,384 | ₩7,437 | ₩7,343 | ₩7,437 | +0.73% | 80.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,451 | ₩7,638 | ₩7,330 | ₩7,357 | -1.26% | 146.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,598 | ₩7,598 | ₩7,343 | ₩7,397 | -2.65% | 161.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,384 | ₩7,625 | ₩7,370 | ₩7,625 | +3.27% | 137.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,156 | ₩7,397 | ₩7,129 | ₩7,397 | +3.37% | 93만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,169 | ₩7,236 | ₩7,075 | ₩7,156 | -0.19% | 122.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,116 | ₩7,209 | ₩7,116 | ₩7,183 | +0.94% | 124.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,169 | ₩7,196 | ₩7,075 | ₩7,116 | -0.75% | 168.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,223 | ₩7,263 | ₩7,129 | ₩7,196 | -0.37% | 115.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,995 | ₩7,236 | ₩6,968 | ₩7,209 | +3.07% | 146.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,156 | ₩7,156 | ₩6,861 | ₩6,941 | -3.00% | 229.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,156 | ₩7,156 | ₩7,075 | ₩7,102 | -0.75% | 19만 |
|---|