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 | ₩8,992 | ₩9,112 | ₩8,871 | ₩9,072 | +0.89% | 36.6만 |
| 2026.09.28–2026.10.02 | ₩9,300 | ₩9,380 | ₩8,951 | ₩8,992 | -3.31% | 37.8만 |
| 2026.09.21–2026.09.25 | ₩9,514 | ₩9,595 | ₩9,045 | ₩9,380 | -1.41% | 82.5만 |
| 2026.09.14–2026.09.18 | ₩9,608 | ₩9,688 | ₩9,447 | ₩9,501 | -1.12% | 39.1만 |
| 2026.09.08–2026.09.11 | ₩9,715 | ₩9,769 | ₩9,595 | ₩9,608 | -1.10% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩9,796 | ₩9,822 | ₩9,715 | ₩9,729 | -0.68% | 22.2만 |
| 2026.08.24–2026.08.28 | ₩9,755 | ₩9,983 | ₩9,702 | ₩9,769 | +0.14% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,822 |
| ₩9,688 |
| ₩9,755 |
| -0.68% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩9,836 | ₩9,849 | ₩9,755 | ₩9,809 | -0.27% | 20.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,742 | ₩9,849 | ₩9,729 | ₩9,822 | +0.83% | 19.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,782 | ₩9,822 | ₩9,675 | ₩9,702 | -0.82% | 26.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,796 | ₩9,863 | ₩9,702 | ₩9,742 | -0.55% | 36.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,809 | ₩9,863 | ₩9,729 | ₩9,782 | -0.27% | 38.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,782 | ₩9,876 | ₩9,702 | ₩9,782 | 0.00% | 39.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,849 | ₩9,943 | ₩9,675 | ₩9,755 | -0.95% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,836 | ₩9,916 | ₩9,702 | ₩9,889 | +0.54% | 39.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,742 | ₩9,889 | ₩9,729 | ₩9,836 | +0.96% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,688 | ₩9,755 | ₩9,621 | ₩9,729 | +0.41% | 46.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,836 | ₩9,889 | ₩9,608 | ₩9,635 | -2.04% | 66.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,822 | ₩9,997 | ₩9,755 | ₩9,836 | +0.14% | 63.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,863 | ₩9,970 | ₩9,635 | ₩9,849 | -0.14% | 30.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,956 | ₩10,050 | ₩9,782 | ₩9,782 | -1.75% | 35만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,956 | ₩10,037 | ₩9,742 | ₩9,943 | -0.13% | 37.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,876 | ₩10,077 | ₩9,729 | ₩9,983 | +1.09% | 42만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,037 | ₩10,090 | ₩9,836 | ₩9,876 | -1.60% | 30.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,729 | ₩10,037 | ₩9,648 | ₩10,023 | +3.03% | 41.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,434 | ₩9,809 | ₩9,260 | ₩9,769 | +3.55% | 50.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,595 | ₩9,836 | ₩9,327 | ₩9,434 | -1.68% | 66만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,943 | ₩10,023 | ₩9,487 | ₩9,501 | -4.45% | 49.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,144 | ₩10,265 | ₩9,849 | ₩9,849 | -2.91% | 43.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,077 | ₩10,171 | ₩9,876 | ₩10,090 | +0.13% | 53.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,332 | ₩10,372 | ₩10,010 | ₩10,090 | -2.33% | 60.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,412 | ₩10,466 | ₩10,318 | ₩10,358 | -0.51% | 52.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,546 | ₩10,640 | ₩10,412 | ₩10,425 | -1.14% | 36.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,425 | ₩10,586 | ₩10,385 | ₩10,573 | +1.41% | 43.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,278 | ₩10,439 | ₩10,251 | ₩10,399 | +1.17% | 42.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,171 | ₩10,291 | ₩10,171 | ₩10,278 | +1.05% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,983 | ₩10,184 | ₩9,970 | ₩10,144 | +1.61% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,943 | ₩10,077 | ₩9,943 | ₩10,010 | +0.67% | 78.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,849 | ₩9,983 | ₩9,836 | ₩9,956 | +1.09% | 63.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,956 | ₩9,983 | ₩9,809 | ₩9,876 | -0.81% | 114.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,809 | ₩9,970 | ₩9,782 | ₩9,956 | +1.50% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,863 | ₩9,997 | ₩9,742 | ₩9,809 | -0.54% | 80.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,876 | ₩9,916 | ₩9,809 | ₩9,849 | -0.27% | 39.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,849 | ₩9,930 | ₩9,849 | ₩9,876 | +0.27% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,782 | ₩9,930 | ₩9,742 | ₩9,930 | +1.51% | 35만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,769 | ₩9,809 | ₩9,675 | ₩9,742 | -0.27% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,782 | ₩9,836 | ₩9,715 | ₩9,755 | -0.27% | 47.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,916 | ₩9,943 | ₩9,702 | ₩9,729 | -1.89% | 70.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,997 | ₩10,023 | ₩9,849 | ₩9,903 | -0.94% | 51.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,782 | ₩10,064 | ₩9,729 | ₩9,956 | +1.78% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,715 | ₩9,836 | ₩9,675 | ₩9,782 | +0.69% | 49.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,822 | ₩9,822 | ₩9,702 | ₩9,702 | -1.23% | 13.8만 |
|---|