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 | ₩18,224 | ₩18,385 | ₩17,728 | ₩17,929 | -1.62% | 259만 |
| 2026.09.28–2026.10.02 | ₩19,068 | ₩19,269 | ₩17,996 | ₩18,130 | -4.92% | 338.6만 |
| 2026.09.21–2026.09.25 | ₩19,658 | ₩19,886 | ₩19,068 | ₩19,149 | -2.59% | 164.8만 |
| 2026.09.14–2026.09.18 | ₩19,631 | ₩20,167 | ₩19,464 | ₩19,604 | -0.14% | 195.6만 |
| 2026.09.08–2026.09.11 | ₩20,449 | ₩20,449 | ₩19,504 | ₩19,712 | -3.60% | 220.6만 |
| 2026.08.31–2026.09.04 | ₩20,301 | ₩20,710 | ₩20,248 | ₩20,435 | +0.66% | 163.2만 |
| 2026.08.24–2026.08.28 | ₩20,569 | ₩20,697 | ₩20,342 | ₩20,342 | -1.11% | 212.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,583 |
| ₩20,797 |
| ₩20,409 |
| ₩20,583 |
| 0.00% |
| 187.8만 |
| 2026.08.10–2026.08.14 | ₩20,529 | ₩21,012 | ₩20,114 | ₩20,717 | +0.91% | 222.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,591 | ₩20,958 | ₩19,591 | ₩20,677 | +5.54% | 231만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,435 | ₩20,837 | ₩19,473 | ₩19,578 | -4.20% | 340.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,770 | ₩20,811 | ₩20,127 | ₩20,328 | -2.13% | 187.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,757 | ₩21,213 | ₩20,569 | ₩20,717 | -0.19% | 193.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,636 | ₩21,038 | ₩20,234 | ₩20,864 | +1.10% | 211.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,784 | ₩21,079 | ₩20,221 | ₩20,636 | -0.71% | 234.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,596 | ₩20,891 | ₩19,846 | ₩20,663 | +0.33% | 264.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,025 | ₩21,266 | ₩20,301 | ₩20,596 | -2.04% | 370.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,429 | ₩20,878 | ₩20,167 | ₩20,837 | +2.00% | 269만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,851 | ₩21,038 | ₩20,194 | ₩20,301 | -2.63% | 273.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,368 | ₩20,878 | ₩20,301 | ₩20,663 | +1.45% | 192.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,516 | ₩20,636 | ₩19,725 | ₩20,221 | -1.44% | 304.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,650 | ₩20,811 | ₩20,141 | ₩20,422 | -1.10% | 334.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,079 | ₩21,239 | ₩20,409 | ₩20,744 | -1.59% | 314만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,100 | ₩21,159 | ₩20,073 | ₩21,105 | +5.00% | 367.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,422 | ₩20,918 | ₩19,980 | ₩20,141 | -1.38% | 370.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,109 | ₩20,904 | ₩19,109 | ₩20,583 | +7.71% | 427.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,948 | ₩19,631 | ₩18,767 | ₩19,229 | +1.49% | 302.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,827 | ₩19,102 | ₩18,305 | ₩18,934 | +0.57% | 312.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,564 | ₩19,913 | ₩18,760 | ₩18,774 | -4.04% | 363.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,671 | ₩19,872 | ₩19,185 | ₩19,296 | -1.91% | 408.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,604 | ₩19,919 | ₩19,350 | ₩19,578 | -0.14% | 493.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,564 | ₩20,261 | ₩19,095 | ₩19,779 | +1.10% | 389.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,757 | ₩21,052 | ₩19,618 | ₩19,832 | -4.45% | 521.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,172 | ₩21,246 | ₩20,489 | ₩20,904 | -1.27% | 280.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,315 | ₩21,655 | ₩20,234 | ₩21,159 | +4.16% | 459.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,695 | ₩21,708 | ₩19,846 | ₩20,342 | -6.24% | 636.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,869 | ₩22,177 | ₩21,454 | ₩21,708 | -0.74% | 310.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,923 | ₩22,405 | ₩21,762 | ₩21,869 | -0.24% | 224만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,124 | ₩22,760 | ₩21,742 | ₩22,177 | +0.24% | 328.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,124 | ₩22,673 | ₩21,474 | ₩22,271 | +0.67% | 540.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,700 | ₩22,901 | ₩21,775 | ₩22,057 | -2.83% | 505.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,740 | ₩22,834 | ₩22,298 | ₩22,740 | 0.00% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,223 | ₩23,303 | ₩22,586 | ₩22,687 | -2.31% | 473.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,464 | ₩24,000 | ₩23,115 | ₩23,236 | -0.97% | 361.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,048 | ₩23,705 | ₩22,794 | ₩23,504 | +1.98% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,432 | ₩23,169 | ₩22,432 | ₩23,169 | +3.29% | 312만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,392 | ₩22,606 | ₩21,929 | ₩22,445 | +0.24% | 401.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,177 | ₩22,573 | ₩21,896 | ₩22,378 | +0.91% | 321.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,660 | ₩22,901 | ₩21,549 | ₩22,057 | -2.66% | 366.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,022 | ₩23,491 | ₩22,352 | ₩22,713 | -1.34% | 459.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,566 | ₩23,182 | ₩22,392 | ₩22,981 | +1.84% | 370.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,869 | ₩23,035 | ₩21,773 | ₩22,539 | +3.06% | 485.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,869 | ₩22,130 | ₩21,454 | ₩21,615 | -1.16% | 85.3만 |
|---|