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 | ₩8,993 | ₩9,113 | ₩8,872 | ₩9,073 | +0.89% | 36.6만 |
| 2026.09.28–2026.10.02 | ₩9,301 | ₩9,381 | ₩8,952 | ₩8,993 | -3.31% | 37.8만 |
| 2026.09.21–2026.09.25 | ₩9,515 | ₩9,596 | ₩9,046 | ₩9,381 | -1.41% | 82.5만 |
| 2026.09.14–2026.09.18 | ₩9,609 | ₩9,689 | ₩9,448 | ₩9,502 | -1.12% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩9,716 | ₩9,770 | ₩9,596 | ₩9,609 | -1.10% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩9,797 | ₩9,823 | ₩9,716 | ₩9,730 | -0.68% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩9,756 | ₩9,984 | ₩9,703 | ₩9,770 | +0.14% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,823 |
| ₩9,689 |
| ₩9,756 |
| -0.68% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩9,837 | ₩9,850 | ₩9,756 | ₩9,810 | -0.27% | 20.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,743 | ₩9,850 | ₩9,730 | ₩9,823 | +0.83% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,783 | ₩9,823 | ₩9,676 | ₩9,703 | -0.82% | 26.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,797 | ₩9,864 | ₩9,703 | ₩9,743 | -0.55% | 36.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,810 | ₩9,864 | ₩9,730 | ₩9,783 | -0.27% | 38.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,783 | ₩9,877 | ₩9,703 | ₩9,783 | 0.00% | 39.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,850 | ₩9,944 | ₩9,676 | ₩9,756 | -0.95% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,837 | ₩9,917 | ₩9,703 | ₩9,890 | +0.54% | 39.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,743 | ₩9,890 | ₩9,730 | ₩9,837 | +0.96% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,689 | ₩9,756 | ₩9,622 | ₩9,730 | +0.41% | 46.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,837 | ₩9,890 | ₩9,609 | ₩9,636 | -2.04% | 66.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,823 | ₩9,998 | ₩9,756 | ₩9,837 | +0.14% | 63.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,864 | ₩9,971 | ₩9,636 | ₩9,850 | -0.14% | 30.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,957 | ₩10,051 | ₩9,783 | ₩9,783 | -1.75% | 35만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,957 | ₩10,038 | ₩9,743 | ₩9,944 | -0.13% | 37.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,877 | ₩10,078 | ₩9,730 | ₩9,984 | +1.09% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,038 | ₩10,091 | ₩9,837 | ₩9,877 | -1.60% | 30.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,730 | ₩10,038 | ₩9,649 | ₩10,024 | +3.03% | 41.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,435 | ₩9,810 | ₩9,261 | ₩9,770 | +3.55% | 50.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,596 | ₩9,837 | ₩9,328 | ₩9,435 | -1.68% | 66만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,944 | ₩10,024 | ₩9,488 | ₩9,502 | -4.45% | 49.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,145 | ₩10,266 | ₩9,850 | ₩9,850 | -2.91% | 43.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,078 | ₩10,172 | ₩9,877 | ₩10,091 | +0.13% | 53.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,333 | ₩10,373 | ₩10,011 | ₩10,091 | -2.33% | 60.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,413 | ₩10,467 | ₩10,319 | ₩10,360 | -0.51% | 52.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,547 | ₩10,641 | ₩10,413 | ₩10,427 | -1.14% | 36.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,427 | ₩10,587 | ₩10,386 | ₩10,574 | +1.41% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,279 | ₩10,440 | ₩10,252 | ₩10,400 | +1.17% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,172 | ₩10,293 | ₩10,172 | ₩10,279 | +1.05% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,984 | ₩10,185 | ₩9,971 | ₩10,145 | +1.61% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,944 | ₩10,078 | ₩9,944 | ₩10,011 | +0.67% | 78.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,850 | ₩9,984 | ₩9,837 | ₩9,957 | +1.09% | 63.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,957 | ₩9,984 | ₩9,810 | ₩9,877 | -0.81% | 114.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,810 | ₩9,971 | ₩9,783 | ₩9,957 | +1.50% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,864 | ₩9,998 | ₩9,743 | ₩9,810 | -0.54% | 80.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,877 | ₩9,917 | ₩9,810 | ₩9,850 | -0.27% | 39.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,850 | ₩9,931 | ₩9,850 | ₩9,877 | +0.27% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,783 | ₩9,931 | ₩9,743 | ₩9,931 | +1.51% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,770 | ₩9,810 | ₩9,676 | ₩9,743 | -0.27% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,783 | ₩9,837 | ₩9,716 | ₩9,756 | -0.27% | 47.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,917 | ₩9,944 | ₩9,703 | ₩9,730 | -1.89% | 70.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,998 | ₩10,024 | ₩9,850 | ₩9,904 | -0.94% | 51.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,783 | ₩10,065 | ₩9,730 | ₩9,957 | +1.78% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,716 | ₩9,837 | ₩9,676 | ₩9,783 | +0.69% | 49.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,823 | ₩9,823 | ₩9,703 | ₩9,703 | -1.23% | 13.8만 |
|---|