Hot Features
프리미엄
Morgan Stanley Emerging Market Debt Fund Inc (MSD)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0938 | 1.23421052632 | 7.6 | 7.72 | 7.5113 | 56392 | 7.6028846 | CS |
| 4 | -0.0062 | -0.0805194805195 | 7.7 | 7.83 | 7.5113 | 55391 | 7.6487997 | CS |
| 12 | 0.0238 | 0.310299869622 | 7.67 | 8.21 | 7.5113 | 80430 | 7.82955462 | CS |
| 26 | 0.5338 | 7.45530726257 | 7.16 | 8.21 | 7.045 | 77285 | 7.64775164 | CS |
| 52 | 1.0838 | 16.3963691377 | 6.61 | 8.21 | 6.51 | 74556 | 7.34006813 | CS |
| 156 | -1.6962 | -18.0638977636 | 9.39 | 9.405 | 5.85 | 68302 | 7.05978959 | CS |
| 260 | -1.7762 | -18.7560718057 | 9.47 | 10.015 | 5.85 | 70332 | 7.7659055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 7.66 | 0.06 | 0.79 | 7.6698 | 7.67 | 7.6044 | 68412 |
| 1732146000 | 7.6 | 0.02 | 0.26 | 7.5514 | 7.64 | 7.5201 | 49421 |
| 1732059600 | 7.58 | -0.01 | -0.13 | 7.58 | 7.61 | 7.53 | 49106 |
| 1731973200 | 7.59 | 0.02 | 0.26 | 7.6042 | 7.6451 | 7.5113 | 48533 |
| 1731714000 | 7.57 | 0.01 | 0.11 | 7.635 | 7.635 | 7.53 | 48505 |
| 1731627600 | 7.5616 | -0.06 | -0.77 | 7.62 | 7.64 | 7.53 | 49696 |
| 1731541200 | 7.62 | -0.08 | -0.97 | 7.6909 | 7.71 | 7.6 | 46008 |
| 1731454800 | 7.695 | -0.11 | -1.35 | 7.77 | 7.8019 | 7.695 | 60008 |
| 1731368400 | 7.8 | 0.02 | 0.26 | 7.7646 | 7.83 | 7.755 | 51666 |
| 1731109200 | 7.78 | 0.08 | 1.04 | 7.7372 | 7.83 | 7.7133 | 83672 |
| 1731022800 | 7.7 | 0.04 | 0.52 | 7.669 | 7.75 | 7.63 | 66344 |
| 1730936400 | 7.66 | -0.01 | -0.13 | 7.63 | 7.66 | 7.63 | 48122 |
| 1730850000 | 7.67 | 0.03 | 0.39 | 7.6301 | 7.7089 | 7.61 | 34176 |
| 1730763600 | 7.64 | 0 | 0.00 | 7.68 | 7.68 | 7.63 | 31567 |
| 1730500800 | 7.64 | 0.03 | 0.39 | 7.64 | 7.68 | 7.6062 | 69850 |
| 1730414400 | 7.61 | 0 | 0.00 | 7.63 | 7.65 | 7.6 | 49375 |
| 1730328000 | 7.61 | -0.02 | -0.26 | 7.59 | 7.6491 | 7.59 | 48766 |
| 1730241600 | 7.63 | 0.01 | 0.13 | 7.5912 | 7.64 | 7.5701 | 87872 |
| 1730155200 | 7.62 | -0.05 | -0.66 | 7.675 | 7.72 | 7.59 | 63987 |
| 1729896000 | 7.671 | 0.01 | 0.14 | 7.7 | 7.71 | 7.67 | 18230 |
| 1729809600 | 7.66 | 0.05 | 0.66 | 7.61 | 7.709 | 7.6 | 81454 |
| 1729723200 | 7.61 | -0.05 | -0.65 | 7.6556 | 7.6956 | 7.58 | 47415 |
| 1729636800 | 7.66 | -0.08 | -0.97 | 7.7488 | 7.75 | 7.6501 | 71105 |
| 1729550400 | 7.7352 | 0.08 | 0.98 | 7.63 | 7.77 | 7.6252 | 78104 |
| 1729291200 | 7.66 | 0.01 | 0.13 | 7.71 | 7.75 | 7.63 | 153940 |
| 1729204800 | 7.65 | -0.19 | -2.42 | 7.82 | 7.8982 | 7.645 | 179848 |
| 1729118400 | 7.84 | -0.03 | -0.38 | 7.85 | 7.92 | 7.84 | 96760 |
| 1729032000 | 7.87 | -0.09 | -1.13 | 8 | 8.01 | 7.82 | 147217 |
| 1728945600 | 7.96 | 0.17 | 2.18 | 7.81 | 7.97 | 7.79 | 184471 |
| 1728686400 | 7.79 | -0.03 | -0.38 | 7.82 | 7.84 | 7.76 | 100099 |
| 1728600000 | 7.82 | -0.05 | -0.64 | 7.88 | 7.88 | 7.81 | 64601 |
| 1728513600 | 7.87 | -0.04 | -0.51 | 7.89 | 7.93 | 7.8525 | 52978 |
| 1728427200 | 7.91 | 0.01 | 0.13 | 7.92 | 7.93 | 7.885 | 56238 |
| 1728340800 | 7.9 | -0.01 | -0.13 | 7.9 | 7.9418 | 7.9 | 35460 |
| 1728081600 | 7.91 | 0.01 | 0.13 | 7.91 | 7.94 | 7.9 | 51223 |
| 1727995200 | 7.9 | -0.03 | -0.38 | 7.95 | 8 | 7.85 | 180750 |
| 1727908800 | 7.93 | 0 | 0.00 | 7.95 | 7.97 | 7.89 | 64682 |
| 1727822400 | 7.93 | 0 | 0.00 | 7.97 | 7.98 | 7.9 | 60483 |
| 1727735520 | 7.93 | -0.2 | -2.40 | 7.95 | 8.03 | 7.93 | 183446 |
| 1727476800 | 8.125 | 0.02 | 0.18 | 8.13 | 8.15 | 8.08 | 66385 |
| 1727390400 | 8.11 | 0.04 | 0.50 | 8.11 | 8.19 | 8.1 | 112273 |
| 1727304000 | 8.07 | -0.04 | -0.49 | 8.08 | 8.13 | 8.07 | 57759 |
| 1727217600 | 8.11 | 0.02 | 0.25 | 8.11 | 8.1199999 | 8.05 | 71751 |
| 1727131200 | 8.09 | 0.01 | 0.12 | 8.02 | 8.1292 | 8.02 | 146645 |
| 1726872000 | 8.08 | -0.06 | -0.74 | 8.11 | 8.16 | 8.08 | 75225 |
| 1726785600 | 8.14 | -0.01 | -0.12 | 8.1549 | 8.17 | 8.1 | 81994 |
| 1726699200 | 8.15 | 0.09 | 1.12 | 8.1 | 8.21 | 7.99 | 134068 |
| 1726612800 | 8.06 | 0.09 | 1.13 | 7.95 | 8.1 | 7.92 | 165232 |
| 1726526400 | 7.97 | 0.13 | 1.59 | 7.83 | 8 | 7.83 | 131587 |
| 1726267200 | 7.845 | 0.04 | 0.58 | 7.79 | 7.86 | 7.79 | 86121 |
| 1726180800 | 7.8 | -0.01 | -0.13 | 7.8499 | 7.8499 | 7.76 | 73000 |
| 1726094400 | 7.81 | 0.09 | 1.17 | 7.72 | 7.84 | 7.72 | 94100 |
| 1726008000 | 7.72 | 0 | 0.06 | 7.7 | 7.74 | 7.7 | 41911 |
| 1725921600 | 7.715 | 0 | 0.06 | 7.72 | 7.7256 | 7.7 | 50634 |
| 1725662400 | 7.71 | 0.02 | 0.26 | 7.73 | 7.76 | 7.69 | 69543 |
| 1725576000 | 7.69 | 0 | 0.00 | 7.69 | 7.7 | 7.65 | 64473 |
| 1725489600 | 7.69 | 0.07 | 0.92 | 7.65 | 7.7322 | 7.64 | 70778 |
| 1725403200 | 7.62 | -0.05 | -0.65 | 7.68 | 7.6899 | 7.62 | 54154 |
| 1725057600 | 7.67 | 0 | 0.07 | 7.67 | 7.6899 | 7.65 | 21305 |
| 1724971200 | 7.665 | 0.09 | 1.19 | 7.58 | 7.68 | 7.58 | 85028 |
| 1724884800 | 7.575 | -0.07 | -0.85 | 7.63 | 7.65 | 7.57 | 55814 |
| 1724798400 | 7.64 | -0.01 | -0.13 | 7.65 | 7.6599 | 7.6154 | 85073 |
| 1724712000 | 7.65 | -0.02 | -0.26 | 7.65 | 7.6899 | 7.6201 | 54287 |
| 1724452800 | 7.6699 | -0 | -0.00 | 7.7 | 7.7 | 7.64 | 82249 |
| 1724366400 | 7.67 | 0 | 0.00 | 7.67 | 7.7278 | 7.66 | 72634 |
