Hot Features
프리미엄
Morgan Stanley Direct Lending Fund (MSDL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.529355149182 | 20.78 | 20.89 | 20.39 | 639013 | 20.59721108 | CS |
| 4 | -0.42 | -1.97090567809 | 21.31 | 21.75 | 20.39 | 736567 | 20.9012805 | CS |
| 12 | 0.23 | 1.11326234269 | 20.66 | 21.75 | 20.23 | 494953 | 20.92997202 | CS |
| 26 | 1.39 | 7.12820512821 | 19.5 | 21.75 | 19.48 | 394957 | 20.55041478 | CS |
| 52 | 0.07 | 0.336215177714 | 20.82 | 24.93 | 19.05 | 264139 | 20.67252964 | CS |
| 156 | 0.44 | 2.15158924205 | 20.45 | 24.93 | 19.05 | 256823 | 20.6678239 | CS |
| 260 | 0.44 | 2.15158924205 | 20.45 | 24.93 | 19.05 | 256823 | 20.6678239 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 20.89 | 0.23 | 1.11 | 20.62 | 20.89 | 20.62 | 445848 |
| 1739490000 | 20.66 | 0.19 | 0.93 | 20.58 | 20.66 | 20.465 | 592042 |
| 1739403600 | 20.47 | -0.12 | -0.58 | 20.45 | 20.56 | 20.39 | 532769 |
| 1739317200 | 20.59 | 0.01 | 0.05 | 20.48 | 20.72 | 20.48 | 634869 |
| 1739230800 | 20.58 | -0.08 | -0.39 | 20.65 | 20.7267 | 20.4 | 686845 |
| 1738971600 | 20.66 | -0.1 | -0.48 | 20.78 | 20.8544 | 20.58 | 757521 |
| 1738885200 | 20.76 | -0.06 | -0.29 | 20.82 | 20.88 | 20.7 | 525112 |
| 1738798800 | 20.82 | 0.08 | 0.39 | 20.7 | 20.82 | 20.62 | 468187 |
| 1738712400 | 20.74 | -0.25 | -1.19 | 21.11 | 21.11 | 20.64 | 653091 |
| 1738626000 | 20.99 | -0.02 | -0.10 | 20.8 | 21.055 | 20.7494 | 434582 |
| 1738366800 | 21.01 | -0.04 | -0.19 | 21.01 | 21.18 | 20.86 | 593959 |
| 1738280400 | 21.05 | 0.17 | 0.81 | 21.07 | 21.16 | 20.81 | 825096 |
| 1738194000 | 20.88 | -0.2 | -0.95 | 21.08 | 21.2 | 20.8 | 894680 |
| 1738107600 | 21.08 | 0.05 | 0.24 | 21 | 21.75 | 20.89 | 1356401 |
| 1738021200 | 21.03 | 0.24 | 1.15 | 20.7 | 21.05 | 20.55 | 1628389 |
| 1737762000 | 20.79 | -0.38 | -1.79 | 20.76 | 21 | 20.64 | 1109892 |
| 1737675600 | 21.17 | 0 | 0.00 | 21.17 | 21.17 | 21.17 | 0 |
| 1737589200 | 21.17 | -0.44 | -2.04 | 21.5 | 21.5 | 20.9 | 975324 |
| 1737502800 | 21.61 | 0.18 | 0.84 | 21.6 | 21.685 | 21.43 | 350567 |
| 1737157200 | 21.43 | 0.18 | 0.85 | 21.31 | 21.5783 | 21.23 | 278430 |
| 1737070800 | 21.25 | 0.2 | 0.95 | 21 | 21.2852 | 20.88 | 319377 |
| 1736984400 | 21.05 | 0.03 | 0.14 | 21.18 | 21.18 | 20.88 | 336587 |
| 1736898000 | 21.02 | 0.09 | 0.43 | 20.92 | 21.07 | 20.7601 | 345569 |
| 1736811600 | 20.93 | 0.41 | 2.00 | 20.52 | 20.93 | 20.4 | 448234 |
| 1736552400 | 20.52 | -0.01 | -0.05 | 20.4 | 20.58 | 20.23 | 707548 |
| 1736379600 | 20.53 | -0.18 | -0.87 | 20.76 | 20.76 | 20.46 | 177691 |
| 1736293200 | 20.71 | 0.21 | 1.02 | 20.56 | 20.76 | 20.33 | 316509 |
| 1736206800 | 20.5 | -0.32 | -1.54 | 20.79 | 20.9199 | 20.47 | 347109 |
| 1735947600 | 20.82 | -0.09 | -0.43 | 20.95 | 20.99 | 20.78 | 352991 |
| 1735861200 | 20.91 | 0.25 | 1.21 | 20.98 | 21.17 | 20.77 | 384063 |
| 1735688400 | 20.66 | -0.67 | -3.14 | 20.81 | 20.9506 | 20.6 | 364466 |
| 1735602000 | 21.33 | -0.02 | -0.09 | 21.35 | 21.43 | 21.12 | 278998 |
| 1735342800 | 21.35 | 0.17 | 0.80 | 21.06 | 21.35 | 21.022 | 315120 |
| 1735256400 | 21.18 | 0.17 | 0.81 | 21 | 21.29 | 20.9453 | 323038 |
| 1735077840 | 21.01 | 0.25 | 1.20 | 20.65 | 21.07 | 20.65 | 161283 |
| 1734997200 | 20.76 | -0.08 | -0.38 | 21 | 21 | 20.62 | 225487 |
| 1734738000 | 20.84 | 0.2 | 0.97 | 20.61 | 21.07 | 20.61 | 474294 |
| 1734651600 | 20.64 | -0.21 | -1.01 | 21.48 | 21.48 | 20.61 | 554325 |
| 1734565200 | 20.85 | -0.53 | -2.48 | 21.38 | 21.62 | 20.8 | 397403 |
| 1734478800 | 21.38 | 0.14 | 0.66 | 21.25 | 21.49 | 21.2 | 308544 |
| 1734392400 | 21.24 | 0.06 | 0.28 | 21.21 | 21.35 | 21.03 | 395068 |
| 1734133200 | 21.18 | -0.12 | -0.56 | 21.31 | 21.4 | 21.06 | 269817 |
| 1734046800 | 21.3 | -0.09 | -0.42 | 21.46 | 21.57 | 21.22 | 415288 |
| 1733960400 | 21.39 | 0.33 | 1.57 | 21.24 | 21.43 | 21.02 | 451596 |
| 1733874000 | 21.06 | 0.09 | 0.43 | 20.95 | 21.15 | 20.88 | 303610 |
| 1733787600 | 20.97 | -0.16 | -0.76 | 21.2 | 21.23 | 20.95 | 282510 |
| 1733528400 | 21.13 | 0.12 | 0.57 | 21.01 | 21.18 | 20.95 | 250530 |
| 1733442000 | 21.01 | -0.32 | -1.50 | 21.39 | 21.4 | 20.98 | 422237 |
| 1733355600 | 21.33 | 0.25 | 1.19 | 21.34 | 21.385 | 21.1012 | 415498 |
| 1733269200 | 21.08 | -0.19 | -0.89 | 21.3 | 21.37 | 21.02 | 280460 |
| 1733182800 | 21.27 | -0.07 | -0.33 | 21.43 | 21.72 | 21.24 | 470114 |
| 1732917840 | 21.34 | 0.5 | 2.40 | 21.05 | 21.42 | 20.9517 | 376917 |
| 1732750800 | 20.84 | 0.1 | 0.48 | 20.68 | 20.9 | 20.63 | 440966 |
| 1732664400 | 20.74 | -0.06 | -0.29 | 20.85 | 20.9299 | 20.69 | 535249 |
| 1732578000 | 20.8 | 0.37 | 1.81 | 20.67 | 20.93 | 20.6 | 910706 |
| 1732318800 | 20.43 | -0.2 | -0.97 | 20.67 | 20.67 | 20.35 | 406455 |
| 1732232400 | 20.63 | 0.15 | 0.73 | 20.52 | 20.65 | 20.42 | 358245 |
| 1732146000 | 20.48 | -0.09 | -0.44 | 20.49 | 20.65 | 20.18 | 1218205 |
| 1732059600 | 20.57 | 0.02 | 0.10 | 20.52 | 20.61 | 20.22 | 314959 |
| 1731973200 | 20.55 | 0.22 | 1.08 | 20.37 | 20.64 | 20.3 | 533012 |
