시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock 과거 주가
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock · MSD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock · MSD · 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 | ₩8,998 | ₩9,119 | ₩8,877 | ₩9,078 | +0.89% | 36.6만 |
| 2026.09.28–2026.10.02 | ₩9,306 | ₩9,387 | ₩8,958 | ₩8,998 | -3.31% | 37.8만 |
| 2026.09.21–2026.09.25 | ₩9,521 | ₩9,601 | ₩9,052 | ₩9,387 | -1.41% | 82.5만 |
| 2026.09.14–2026.09.18 | ₩9,615 | ₩9,695 | ₩9,454 | ₩9,508 | -1.12% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩9,722 | ₩9,776 | ₩9,601 | ₩9,615 | -1.10% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩9,803 | ₩9,829 | ₩9,722 | ₩9,736 | -0.68% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩9,762 | ₩9,990 | ₩9,709 | ₩9,776 | +0.14% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,829 |
| ₩9,695 |
| ₩9,762 |
| -0.68% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩9,843 | ₩9,856 | ₩9,762 | ₩9,816 | -0.27% | 20.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,749 | ₩9,856 | ₩9,736 | ₩9,829 | +0.83% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,789 | ₩9,829 | ₩9,682 | ₩9,709 | -0.82% | 26.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,803 | ₩9,870 | ₩9,709 | ₩9,749 | -0.55% | 36.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,816 | ₩9,870 | ₩9,736 | ₩9,789 | -0.27% | 38.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,789 | ₩9,883 | ₩9,709 | ₩9,789 | 0.00% | 39.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,856 | ₩9,950 | ₩9,682 | ₩9,762 | -0.95% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,843 | ₩9,923 | ₩9,709 | ₩9,896 | +0.54% | 39.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,749 | ₩9,896 | ₩9,736 | ₩9,843 | +0.96% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,695 | ₩9,762 | ₩9,628 | ₩9,736 | +0.41% | 46.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,843 | ₩9,896 | ₩9,615 | ₩9,642 | -2.04% | 66.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,829 | ₩10,004 | ₩9,762 | ₩9,843 | +0.14% | 63.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,870 | ₩9,977 | ₩9,642 | ₩9,856 | -0.14% | 30.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,963 | ₩10,057 | ₩9,789 | ₩9,789 | -1.75% | 35만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,963 | ₩10,044 | ₩9,749 | ₩9,950 | -0.13% | 37.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,883 | ₩10,084 | ₩9,736 | ₩9,990 | +1.09% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,044 | ₩10,098 | ₩9,843 | ₩9,883 | -1.60% | 30.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,736 | ₩10,044 | ₩9,655 | ₩10,031 | +3.03% | 41.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,440 | ₩9,816 | ₩9,266 | ₩9,776 | +3.55% | 50.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,601 | ₩9,843 | ₩9,333 | ₩9,440 | -1.68% | 66만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,950 | ₩10,031 | ₩9,494 | ₩9,508 | -4.45% | 49.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,151 | ₩10,272 | ₩9,856 | ₩9,856 | -2.91% | 43.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,084 | ₩10,178 | ₩9,883 | ₩10,098 | +0.13% | 53.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,339 | ₩10,379 | ₩10,017 | ₩10,098 | -2.33% | 60.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,419 | ₩10,473 | ₩10,326 | ₩10,366 | -0.51% | 52.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,554 | ₩10,647 | ₩10,419 | ₩10,433 | -1.14% | 36.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,433 | ₩10,594 | ₩10,393 | ₩10,580 | +1.41% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,285 | ₩10,446 | ₩10,258 | ₩10,406 | +1.17% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,178 | ₩10,299 | ₩10,178 | ₩10,285 | +1.05% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,990 | ₩10,191 | ₩9,977 | ₩10,151 | +1.61% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,950 | ₩10,084 | ₩9,950 | ₩10,017 | +0.67% | 78.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,856 | ₩9,990 | ₩9,843 | ₩9,963 | +1.09% | 63.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,963 | ₩9,990 | ₩9,816 | ₩9,883 | -0.81% | 114.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,816 | ₩9,977 | ₩9,789 | ₩9,963 | +1.50% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,870 | ₩10,004 | ₩9,749 | ₩9,816 | -0.54% | 80.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,883 | ₩9,923 | ₩9,816 | ₩9,856 | -0.27% | 39.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,856 | ₩9,937 | ₩9,856 | ₩9,883 | +0.27% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,789 | ₩9,937 | ₩9,749 | ₩9,937 | +1.51% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,776 | ₩9,816 | ₩9,682 | ₩9,749 | -0.27% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,789 | ₩9,843 | ₩9,722 | ₩9,762 | -0.27% | 47.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,923 | ₩9,950 | ₩9,709 | ₩9,736 | -1.89% | 70.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,004 | ₩10,031 | ₩9,856 | ₩9,910 | -0.94% | 51.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,789 | ₩10,071 | ₩9,736 | ₩9,963 | +1.78% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,722 | ₩9,843 | ₩9,682 | ₩9,789 | +0.69% | 49.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,829 | ₩9,829 | ₩9,709 | ₩9,709 | -1.23% | 13.8만 |
|---|