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 | ₩18,236 | ₩18,397 | ₩17,740 | ₩17,941 | -1.62% | 259만 |
| 2026.09.28–2026.10.02 | ₩19,081 | ₩19,282 | ₩18,008 | ₩18,142 | -4.92% | 338.6만 |
| 2026.09.21–2026.09.25 | ₩19,671 | ₩19,899 | ₩19,081 | ₩19,161 | -2.59% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩19,644 | ₩20,181 | ₩19,477 | ₩19,617 | -0.14% | 195.6만 |
| 2026.09.08–2026.09.11 | ₩20,462 | ₩20,462 | ₩19,517 | ₩19,725 | -3.60% | 220.6만 |
| 2026.08.31–2026.09.04 | ₩20,315 | ₩20,724 | ₩20,261 | ₩20,449 | +0.66% | 163.2만 |
| 2026.08.24–2026.08.28 | ₩20,583 | ₩20,710 | ₩20,355 | ₩20,355 | -1.11% | 212.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,596 |
| ₩20,811 |
| ₩20,422 |
| ₩20,596 |
| 0.00% |
| 187.8만 |
| 2026.08.10–2026.08.14 | ₩20,543 | ₩21,025 | ₩20,127 | ₩20,730 | +0.91% | 222.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,604 | ₩20,972 | ₩19,604 | ₩20,690 | +5.54% | 231만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,449 | ₩20,851 | ₩19,486 | ₩19,591 | -4.20% | 340.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,784 | ₩20,824 | ₩20,140 | ₩20,341 | -2.13% | 187.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,771 | ₩21,226 | ₩20,583 | ₩20,730 | -0.19% | 193.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,650 | ₩21,052 | ₩20,248 | ₩20,878 | +1.10% | 211.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,797 | ₩21,092 | ₩20,234 | ₩20,650 | -0.71% | 234.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,610 | ₩20,905 | ₩19,859 | ₩20,677 | +0.33% | 264.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,039 | ₩21,280 | ₩20,315 | ₩20,610 | -2.04% | 370.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,442 | ₩20,891 | ₩20,181 | ₩20,851 | +2.00% | 269만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,864 | ₩21,052 | ₩20,207 | ₩20,315 | -2.63% | 273.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,382 | ₩20,891 | ₩20,315 | ₩20,677 | +1.45% | 192.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,529 | ₩20,650 | ₩19,738 | ₩20,234 | -1.44% | 304.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,663 | ₩20,824 | ₩20,154 | ₩20,435 | -1.10% | 334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,092 | ₩21,253 | ₩20,422 | ₩20,757 | -1.59% | 314만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,114 | ₩21,173 | ₩20,087 | ₩21,119 | +5.00% | 367.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,435 | ₩20,931 | ₩19,993 | ₩20,154 | -1.38% | 370.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,121 | ₩20,918 | ₩19,121 | ₩20,596 | +7.71% | 427.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,960 | ₩19,644 | ₩18,779 | ₩19,242 | +1.49% | 302.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,840 | ₩19,115 | ₩18,317 | ₩18,947 | +0.57% | 312.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,577 | ₩19,926 | ₩18,773 | ₩18,786 | -4.04% | 363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,684 | ₩19,886 | ₩19,198 | ₩19,309 | -1.91% | 408.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,617 | ₩19,932 | ₩19,363 | ₩19,591 | -0.14% | 493.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,577 | ₩20,274 | ₩19,108 | ₩19,792 | +1.10% | 389.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,771 | ₩21,066 | ₩19,631 | ₩19,845 | -4.45% | 521.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,186 | ₩21,260 | ₩20,502 | ₩20,918 | -1.27% | 280.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,328 | ₩21,669 | ₩20,248 | ₩21,173 | +4.16% | 459.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,709 | ₩21,723 | ₩19,859 | ₩20,355 | -6.24% | 636.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,883 | ₩22,192 | ₩21,468 | ₩21,723 | -0.74% | 310.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,937 | ₩22,420 | ₩21,776 | ₩21,883 | -0.24% | 224만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,138 | ₩22,775 | ₩21,756 | ₩22,192 | +0.24% | 328.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,138 | ₩22,688 | ₩21,488 | ₩22,286 | +0.67% | 540.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,715 | ₩22,916 | ₩21,790 | ₩22,071 | -2.83% | 505.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,755 | ₩22,849 | ₩22,313 | ₩22,755 | 0.00% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,238 | ₩23,318 | ₩22,601 | ₩22,701 | -2.31% | 473.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,479 | ₩24,016 | ₩23,131 | ₩23,251 | -0.97% | 361.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,063 | ₩23,721 | ₩22,809 | ₩23,519 | +1.98% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,447 | ₩23,184 | ₩22,447 | ₩23,184 | +3.29% | 312만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,406 | ₩22,621 | ₩21,944 | ₩22,460 | +0.24% | 401.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,192 | ₩22,587 | ₩21,910 | ₩22,393 | +0.91% | 321.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,675 | ₩22,916 | ₩21,563 | ₩22,071 | -2.66% | 366.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,037 | ₩23,506 | ₩22,366 | ₩22,728 | -1.34% | 459.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,581 | ₩23,198 | ₩22,406 | ₩22,996 | +1.84% | 370.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,883 | ₩23,050 | ₩21,787 | ₩22,554 | +3.06% | 485.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,883 | ₩22,145 | ₩21,468 | ₩21,629 | -1.16% | 85.3만 |
|---|