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 | ₩18,242 | ₩18,403 | ₩17,746 | ₩17,947 | -1.62% | 259만 |
| 2026.09.28–2026.10.02 | ₩19,087 | ₩19,288 | ₩18,014 | ₩18,148 | -4.92% | 338.6만 |
| 2026.09.21–2026.09.25 | ₩19,677 | ₩19,905 | ₩19,087 | ₩19,167 | -2.59% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩19,650 | ₩20,187 | ₩19,483 | ₩19,624 | -0.14% | 195.6만 |
| 2026.09.08–2026.09.11 | ₩20,469 | ₩20,469 | ₩19,523 | ₩19,731 | -3.60% | 220.6만 |
| 2026.08.31–2026.09.04 | ₩20,321 | ₩20,730 | ₩20,267 | ₩20,455 | +0.66% | 163.2만 |
| 2026.08.24–2026.08.28 | ₩20,589 | ₩20,717 | ₩20,361 | ₩20,361 | -1.11% | 212.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,603 |
| ₩20,817 |
| ₩20,428 |
| ₩20,603 |
| 0.00% |
| 187.8만 |
| 2026.08.10–2026.08.14 | ₩20,549 | ₩21,032 | ₩20,133 | ₩20,737 | +0.91% | 222.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,610 | ₩20,978 | ₩19,610 | ₩20,697 | +5.54% | 231만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,455 | ₩20,858 | ₩19,492 | ₩19,597 | -4.20% | 340.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,790 | ₩20,831 | ₩20,147 | ₩20,348 | -2.13% | 187.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,777 | ₩21,233 | ₩20,589 | ₩20,737 | -0.19% | 193.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,656 | ₩21,059 | ₩20,254 | ₩20,884 | +1.10% | 211.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,804 | ₩21,099 | ₩20,241 | ₩20,656 | -0.71% | 234.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,616 | ₩20,911 | ₩19,865 | ₩20,683 | +0.33% | 264.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,045 | ₩21,287 | ₩20,321 | ₩20,616 | -2.04% | 370.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,448 | ₩20,898 | ₩20,187 | ₩20,858 | +2.00% | 269만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,871 | ₩21,059 | ₩20,214 | ₩20,321 | -2.63% | 273.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,388 | ₩20,898 | ₩20,321 | ₩20,683 | +1.45% | 192.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,536 | ₩20,656 | ₩19,744 | ₩20,241 | -1.44% | 304.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,670 | ₩20,831 | ₩20,160 | ₩20,442 | -1.10% | 334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,099 | ₩21,260 | ₩20,428 | ₩20,764 | -1.59% | 314만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,120 | ₩21,179 | ₩20,093 | ₩21,126 | +5.00% | 367.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,442 | ₩20,938 | ₩19,999 | ₩20,160 | -1.38% | 370.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,127 | ₩20,925 | ₩19,127 | ₩20,603 | +7.71% | 427.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,966 | ₩19,650 | ₩18,785 | ₩19,248 | +1.49% | 302.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,846 | ₩19,121 | ₩18,322 | ₩18,953 | +0.57% | 312.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,583 | ₩19,932 | ₩18,778 | ₩18,792 | -4.04% | 363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,691 | ₩19,892 | ₩19,204 | ₩19,315 | -1.91% | 408.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,624 | ₩19,939 | ₩19,369 | ₩19,597 | -0.14% | 493.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,583 | ₩20,281 | ₩19,114 | ₩19,798 | +1.10% | 389.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,777 | ₩21,072 | ₩19,637 | ₩19,852 | -4.45% | 521.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,193 | ₩21,267 | ₩20,509 | ₩20,925 | -1.27% | 280.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,334 | ₩21,676 | ₩20,254 | ₩21,179 | +4.16% | 459.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,716 | ₩21,729 | ₩19,865 | ₩20,361 | -6.24% | 636.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,890 | ₩22,199 | ₩21,475 | ₩21,729 | -0.74% | 310.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,944 | ₩22,427 | ₩21,783 | ₩21,890 | -0.24% | 224만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,145 | ₩22,782 | ₩21,763 | ₩22,199 | +0.24% | 328.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,145 | ₩22,695 | ₩21,495 | ₩22,293 | +0.67% | 540.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,722 | ₩22,923 | ₩21,796 | ₩22,078 | -2.83% | 505.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,762 | ₩22,856 | ₩22,320 | ₩22,762 | 0.00% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,245 | ₩23,326 | ₩22,608 | ₩22,709 | -2.31% | 473.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,487 | ₩24,023 | ₩23,138 | ₩23,258 | -0.97% | 361.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,071 | ₩23,728 | ₩22,816 | ₩23,527 | +1.98% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,454 | ₩23,191 | ₩22,454 | ₩23,191 | +3.29% | 312만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,413 | ₩22,628 | ₩21,951 | ₩22,467 | +0.24% | 401.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,199 | ₩22,595 | ₩21,917 | ₩22,400 | +0.91% | 321.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,682 | ₩22,923 | ₩21,570 | ₩22,078 | -2.66% | 366.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,044 | ₩23,513 | ₩22,373 | ₩22,735 | -1.34% | 459.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,588 | ₩23,205 | ₩22,413 | ₩23,004 | +1.84% | 370.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,890 | ₩23,057 | ₩21,794 | ₩22,561 | +3.06% | 485.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,890 | ₩22,152 | ₩21,475 | ₩21,635 | -1.16% | 85.3만 |
|---|