시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Direct Lending Fund Common Stock 과거 주가
Morgan Stanley Direct Lending Fund Common Stock · MSDL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Direct Lending Fund Common Stock · MSDL · 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 | ₩18,226 | ₩18,387 | ₩17,730 | ₩17,931 | -1.62% | 259만 |
| 2026.09.28–2026.10.02 | ₩19,071 | ₩19,272 | ₩17,998 | ₩18,132 | -4.92% | 338.6만 |
| 2026.09.21–2026.09.25 | ₩19,660 | ₩19,888 | ₩19,071 | ₩19,151 | -2.59% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩19,633 | ₩20,170 | ₩19,466 | ₩19,607 | -0.14% | 195.6만 |
| 2026.09.08–2026.09.11 | ₩20,451 | ₩20,451 | ₩19,506 | ₩19,714 | -3.60% | 220.6만 |
| 2026.08.31–2026.09.04 | ₩20,304 | ₩20,712 | ₩20,250 | ₩20,438 | +0.66% | 163.2만 |
| 2026.08.24–2026.08.28 | ₩20,572 | ₩20,699 | ₩20,344 | ₩20,344 | -1.11% | 212.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,585 |
| ₩20,799 |
| ₩20,411 |
| ₩20,585 |
| 0.00% |
| 187.8만 |
| 2026.08.10–2026.08.14 | ₩20,531 | ₩21,014 | ₩20,116 | ₩20,719 | +0.91% | 222.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,593 | ₩20,960 | ₩19,593 | ₩20,679 | +5.54% | 231만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,438 | ₩20,840 | ₩19,475 | ₩19,580 | -4.20% | 340.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,773 | ₩20,813 | ₩20,129 | ₩20,330 | -2.13% | 187.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,759 | ₩21,215 | ₩20,572 | ₩20,719 | -0.19% | 193.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,639 | ₩21,041 | ₩20,237 | ₩20,866 | +1.10% | 211.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,786 | ₩21,081 | ₩20,223 | ₩20,639 | -0.71% | 234.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,598 | ₩20,893 | ₩19,848 | ₩20,665 | +0.33% | 264.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,027 | ₩21,268 | ₩20,304 | ₩20,598 | -2.04% | 370.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,431 | ₩20,880 | ₩20,170 | ₩20,840 | +2.00% | 269만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,853 | ₩21,041 | ₩20,196 | ₩20,304 | -2.63% | 273.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,371 | ₩20,880 | ₩20,304 | ₩20,665 | +1.45% | 192.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,518 | ₩20,639 | ₩19,727 | ₩20,223 | -1.44% | 304.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,652 | ₩20,813 | ₩20,143 | ₩20,424 | -1.10% | 334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,081 | ₩21,242 | ₩20,411 | ₩20,746 | -1.59% | 314만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,103 | ₩21,161 | ₩20,076 | ₩21,108 | +5.00% | 367.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,424 | ₩20,920 | ₩19,982 | ₩20,143 | -1.38% | 370.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,111 | ₩20,907 | ₩19,111 | ₩20,585 | +7.71% | 427.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,950 | ₩19,633 | ₩18,769 | ₩19,231 | +1.49% | 302.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,829 | ₩19,104 | ₩18,307 | ₩18,937 | +0.57% | 312.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,566 | ₩19,915 | ₩18,762 | ₩18,776 | -4.04% | 363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,674 | ₩19,875 | ₩19,187 | ₩19,298 | -1.91% | 408.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,607 | ₩19,922 | ₩19,352 | ₩19,580 | -0.14% | 493.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,566 | ₩20,263 | ₩19,097 | ₩19,781 | +1.10% | 389.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,759 | ₩21,054 | ₩19,620 | ₩19,835 | -4.45% | 521.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,175 | ₩21,248 | ₩20,491 | ₩20,907 | -1.27% | 280.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,317 | ₩21,657 | ₩20,237 | ₩21,161 | +4.16% | 459.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,697 | ₩21,711 | ₩19,848 | ₩20,344 | -6.24% | 636.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,872 | ₩22,180 | ₩21,456 | ₩21,711 | -0.74% | 310.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,925 | ₩22,408 | ₩21,764 | ₩21,872 | -0.24% | 224만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,126 | ₩22,763 | ₩21,744 | ₩22,180 | +0.24% | 328.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,126 | ₩22,676 | ₩21,476 | ₩22,274 | +0.67% | 540.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,702 | ₩22,904 | ₩21,778 | ₩22,059 | -2.83% | 505.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,743 | ₩22,836 | ₩22,300 | ₩22,743 | 0.00% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,225 | ₩23,306 | ₩22,589 | ₩22,689 | -2.31% | 473.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,466 | ₩24,002 | ₩23,118 | ₩23,239 | -0.97% | 361.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,051 | ₩23,708 | ₩22,796 | ₩23,507 | +1.98% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,434 | ₩23,172 | ₩22,434 | ₩23,172 | +3.29% | 312만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,394 | ₩22,609 | ₩21,932 | ₩22,448 | +0.24% | 401.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,180 | ₩22,575 | ₩21,898 | ₩22,381 | +0.91% | 321.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,662 | ₩22,904 | ₩21,551 | ₩22,059 | -2.66% | 366.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,024 | ₩23,493 | ₩22,354 | ₩22,716 | -1.34% | 459.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,568 | ₩23,185 | ₩22,394 | ₩22,984 | +1.84% | 370.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,872 | ₩23,038 | ₩21,775 | ₩22,542 | +3.06% | 485.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,872 | ₩22,133 | ₩21,456 | ₩21,617 | -1.16% | 85.3만 |
|---|