시장 데이터를 불러오는 중
전체 종목
High Income Securities Fund Common Stock 과거 주가
High Income Securities Fund Common Stock · PCF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
High Income Securities Fund Common Stock · PCF · 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 | ₩6,812 | ₩6,839 | ₩6,678 | ₩6,759 | -0.79% | 69.8만 |
| 2026.09.28–2026.10.02 | ₩7,094 | ₩7,094 | ₩6,638 | ₩6,852 | -3.40% | 112.2만 |
| 2026.09.21–2026.09.25 | ₩7,134 | ₩7,295 | ₩7,027 | ₩7,067 | -0.94% | 49만 |
| 2026.09.14–2026.09.18 | ₩7,308 | ₩7,322 | ₩6,946 | ₩7,147 | -2.20% | 58.2만 |
| 2026.09.08–2026.09.11 | ₩7,402 | ₩7,483 | ₩7,295 | ₩7,349 | -0.72% | 52.4만 |
| 2026.08.31–2026.09.04 | ₩7,335 | ₩7,496 | ₩7,282 | ₩7,429 | +1.28% | 51.3만 |
| 2026.08.24–2026.08.28 | ₩7,174 | ₩7,416 | ₩7,161 | ₩7,375 | +2.80% | 42.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,375 |
| ₩7,134 |
| ₩7,188 |
| -2.01% |
| 38.2만 |
| 2026.08.10–2026.08.14 | ₩7,174 | ₩7,375 | ₩7,161 | ₩7,335 | +2.24% | 47.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,080 | ₩7,201 | ₩7,067 | ₩7,161 | +1.14% | 35.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,134 | ₩7,268 | ₩7,027 | ₩7,080 | -0.75% | 25만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,442 | ₩7,442 | ₩7,013 | ₩7,134 | -4.14% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,268 | ₩7,496 | ₩7,201 | ₩7,389 | +1.66% | 22.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,429 | ₩7,523 | ₩7,214 | ₩7,322 | -1.44% | 27.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,241 | ₩7,523 | ₩7,201 | ₩7,456 | +2.96% | 39만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,429 | ₩7,429 | ₩7,188 | ₩7,241 | -2.53% | 38.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,509 | ₩7,550 | ₩7,322 | ₩7,389 | -1.61% | 26.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,442 | ₩7,590 | ₩7,442 | ₩7,483 | +0.54% | 33만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,536 | ₩7,603 | ₩7,362 | ₩7,389 | -1.96% | 21.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,456 | ₩7,617 | ₩7,402 | ₩7,523 | +0.90% | 23.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,630 | ₩7,630 | ₩7,416 | ₩7,469 | -2.11% | 31.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,644 | ₩7,644 | ₩7,509 | ₩7,590 | -0.70% | 24.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,644 | ₩7,684 | ₩7,550 | ₩7,644 | 0.00% | 27.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,670 | ₩7,724 | ₩7,469 | ₩7,684 | +0.17% | 33.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,711 | ₩7,818 | ₩7,536 | ₩7,697 | -0.17% | 28.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,442 | ₩7,724 | ₩7,442 | ₩7,670 | +3.06% | 26.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,483 | ₩7,563 | ₩7,255 | ₩7,509 | +0.36% | 58.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,335 | ₩7,630 | ₩7,308 | ₩7,536 | +2.74% | 37.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,268 | ₩7,442 | ₩7,268 | ₩7,362 | +1.29% | 34.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,469 | ₩7,523 | ₩7,188 | ₩7,295 | -2.33% | 56만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,872 | ₩7,898 | ₩7,442 | ₩7,509 | -4.60% | 51.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,006 | ₩8,180 | ₩7,858 | ₩7,912 | -1.17% | 67.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,100 | ₩8,113 | ₩8,019 | ₩8,032 | -0.83% | 32.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,207 | ₩8,220 | ₩8,073 | ₩8,100 | -1.31% | 37.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,180 | ₩8,220 | ₩8,113 | ₩8,220 | +0.49% | 53.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,153 | ₩8,193 | ₩8,073 | ₩8,153 | 0.00% | 39.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,193 | ₩8,207 | ₩8,126 | ₩8,153 | -0.49% | 33.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,140 | ₩8,207 | ₩8,126 | ₩8,180 | +0.49% | 28.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,193 | ₩8,274 | ₩8,193 | ₩8,247 | +0.65% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,220 | ₩8,274 | ₩8,153 | ₩8,193 | -0.33% | 32.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,207 | ₩8,247 | ₩8,140 | ₩8,220 | +0.16% | 54.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,100 | ₩8,207 | ₩8,046 | ₩8,193 | +1.16% | 36.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,234 | ₩8,274 | ₩8,006 | ₩8,073 | -1.95% | 85.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,395 | ₩8,421 | ₩8,193 | ₩8,193 | -2.40% | 41.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,368 | ₩8,421 | ₩8,327 | ₩8,395 | +0.32% | 30.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,167 | ₩8,381 | ₩8,167 | ₩8,381 | +2.63% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,408 | ₩8,435 | ₩7,939 | ₩8,247 | -1.91% | 56.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,395 | ₩8,462 | ₩8,395 | ₩8,421 | +0.32% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,435 | ₩8,435 | ₩8,327 | ₩8,408 | -0.32% | 37.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,421 | ₩8,448 | ₩8,368 | ₩8,435 | +0.16% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,421 | ₩8,448 | ₩8,274 | ₩8,395 | -0.32% | 50.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,381 | ₩8,515 | ₩8,314 | ₩8,408 | +0.32% | 50.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,448 | ₩8,502 | ₩8,368 | ₩8,368 | -0.95% | 14.9만 |
|---|