시장 데이터를 불러오는 중
전체 종목
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest 과거 주가
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest · PDO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest · PDO · 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 | ₩16,346 | ₩16,426 | ₩15,796 | ₩16,225 | -0.74% | 554.9만 |
| 2026.09.28–2026.10.02 | ₩15,635 | ₩16,493 | ₩15,434 | ₩16,238 | +3.86% | 734.8만 |
| 2026.09.21–2026.09.25 | ₩16,091 | ₩16,201 | ₩15,487 | ₩15,729 | -2.25% | 712.5만 |
| 2026.09.14–2026.09.18 | ₩16,466 | ₩16,466 | ₩15,836 | ₩16,077 | -2.36% | 772.2만 |
| 2026.09.08–2026.09.11 | ₩17,164 | ₩17,177 | ₩16,547 | ₩16,574 | -3.44% | 446.4만 |
| 2026.08.31–2026.09.04 | ₩16,761 | ₩17,210 | ₩16,574 | ₩17,190 | +2.56% | 498.5만 |
| 2026.08.24–2026.08.28 | ₩16,909 | ₩17,070 | ₩16,815 | ₩16,828 | -0.48% | 384.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,324 |
| ₩16,734 |
| ₩16,949 |
| -1.25% |
| 526.4만 |
| 2026.08.10–2026.08.14 | ₩17,499 | ₩17,618 | ₩17,150 | ₩17,150 | -1.99% | 321.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,579 | ₩17,693 | ₩17,351 | ₩17,539 | -0.23% | 313.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,405 | ₩17,660 | ₩17,137 | ₩17,485 | +0.46% | 283.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,740 | ₩17,794 | ₩17,217 | ₩17,311 | -2.42% | 254.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,673 | ₩17,755 | ₩17,412 | ₩17,673 | 0.00% | 254만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,847 | ₩17,928 | ₩17,767 | ₩17,834 | -0.08% | 238.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,700 | ₩17,847 | ₩17,505 | ₩17,767 | +0.38% | 242.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,378 | ₩17,602 | ₩17,164 | ₩17,593 | +1.23% | 279.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,231 | ₩17,633 | ₩17,217 | ₩17,391 | +0.93% | 284.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,512 | ₩17,593 | ₩17,056 | ₩17,231 | -1.61% | 344.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,646 | ₩17,686 | ₩17,408 | ₩17,512 | -0.76% | 254만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,137 | ₩17,633 | ₩17,137 | ₩17,633 | +2.90% | 254.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,083 | ₩17,365 | ₩17,016 | ₩17,070 | -0.08% | 321.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,713 | ₩17,713 | ₩16,895 | ₩16,962 | -4.24% | 463.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,955 | ₩17,968 | ₩17,700 | ₩17,821 | -0.75% | 368.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,928 | ₩18,075 | ₩17,834 | ₩17,955 | +0.15% | 270.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,968 | ₩18,122 | ₩17,807 | ₩17,928 | -0.22% | 237.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,767 | ₩17,995 | ₩17,646 | ₩17,941 | +0.98% | 311.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,861 | ₩17,955 | ₩17,512 | ₩17,928 | +0.38% | 334.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,761 | ₩17,747 | ₩16,587 | ₩17,740 | +5.84% | 315.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,895 | ₩17,103 | ₩16,600 | ₩16,681 | -1.27% | 463.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,606 | ₩17,968 | ₩16,734 | ₩16,801 | -4.57% | 492.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,022 | ₩18,203 | ₩17,492 | ₩17,593 | -2.38% | 509.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,665 | ₩18,806 | ₩18,022 | ₩18,263 | -2.16% | 514.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,960 | ₩19,041 | ₩18,679 | ₩18,706 | -1.34% | 373.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,840 | ₩18,987 | ₩18,746 | ₩18,960 | +0.64% | 256.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,907 | ₩19,041 | ₩18,799 | ₩18,893 | -0.07% | 385만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,773 | ₩18,893 | ₩18,732 | ₩18,893 | +0.64% | 393.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,759 | ₩18,766 | ₩18,652 | ₩18,732 | -0.14% | 221.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,692 | ₩18,860 | ₩18,605 | ₩18,692 | 0.00% | 286.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,840 | ₩18,907 | ₩18,692 | ₩18,732 | -0.57% | 258.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,665 | ₩18,853 | ₩18,639 | ₩18,813 | +0.79% | 346.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,625 | ₩18,692 | ₩18,504 | ₩18,652 | +0.14% | 328.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,625 | ₩18,652 | ₩18,531 | ₩18,598 | -0.14% | 251.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,598 | ₩18,652 | ₩18,424 | ₩18,558 | -0.22% | 447.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,719 | ₩18,893 | ₩18,504 | ₩18,504 | -1.15% | 349.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,679 | ₩18,773 | ₩18,652 | ₩18,692 | +0.07% | 331.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,491 | ₩18,759 | ₩18,397 | ₩18,692 | +1.09% | 191.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,478 | ₩18,487 | ₩18,129 | ₩18,424 | -0.29% | 407.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,692 | ₩18,759 | ₩18,370 | ₩18,478 | -1.15% | 251.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,692 | ₩18,732 | ₩18,451 | ₩18,625 | -0.36% | 224.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,719 | ₩18,732 | ₩18,310 | ₩18,665 | -0.29% | 292.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,464 | ₩18,712 | ₩18,008 | ₩18,665 | +1.09% | 463.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,027 | ₩19,068 | ₩18,263 | ₩18,491 | -2.82% | 344.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,094 | ₩19,094 | ₩18,880 | ₩18,920 | -0.91% | 90.4만 |
|---|