시장 데이터를 불러오는 중
전체 종목
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest 과거 주가
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest · PDX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest · PDX · 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 | ₩27,856 | ₩28,016 | ₩27,494 | ₩27,923 | +0.24% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩27,252 | ₩28,016 | ₩26,944 | ₩27,829 | +2.12% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩27,534 | ₩27,775 | ₩26,890 | ₩27,346 | -0.68% | 72.1만 |
| 2026.09.14–2026.09.18 | ₩28,995 | ₩29,022 | ₩27,467 | ₩27,735 | -4.35% | 80만 |
| 2026.09.08–2026.09.11 | ₩29,451 | ₩29,491 | ₩28,794 | ₩28,995 | -1.55% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩29,209 | ₩29,624 | ₩29,075 | ₩29,344 | +0.46% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩29,129 | ₩29,223 | ₩28,787 | ₩29,035 | -0.32% | 38.2만 |
| 2026.08.17–2026.08.21 | ₩29,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,472 |
| ₩28,984 |
| ₩29,075 |
| -1.18% |
| 46.3만 |
| 2026.08.10–2026.08.14 | ₩29,142 | ₩29,397 | ₩28,727 | ₩29,344 | +0.69% | 122.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,807 | ₩29,290 | ₩28,419 | ₩28,941 | +0.47% | 53.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,593 | ₩29,049 | ₩27,990 | ₩28,633 | +0.14% | 45.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,311 | ₩29,223 | ₩27,976 | ₩28,700 | +1.37% | 39.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,834 | ₩28,854 | ₩27,916 | ₩28,244 | -2.05% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,949 | ₩29,035 | ₩27,949 | ₩28,834 | +3.17% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,695 | ₩28,285 | ₩27,655 | ₩28,030 | +1.21% | 44.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,949 | ₩28,285 | ₩27,628 | ₩27,641 | -1.10% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,842 | ₩28,218 | ₩27,628 | ₩27,856 | +0.05% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,714 | ₩28,821 | ₩27,775 | ₩27,949 | -2.66% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,344 | ₩29,357 | ₩28,486 | ₩28,486 | -2.92% | 48.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,116 | ₩29,290 | ₩28,834 | ₩29,035 | -0.28% | 31.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,821 | ₩29,397 | ₩28,687 | ₩29,156 | +1.16% | 43만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,285 | ₩29,478 | ₩28,124 | ₩28,861 | +2.04% | 32.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,486 | ₩28,794 | ₩28,083 | ₩28,325 | -0.56% | 52.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,815 | ₩28,714 | ₩27,574 | ₩28,432 | +2.22% | 54.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,534 | ₩28,110 | ₩27,427 | ₩27,587 | +0.19% | 62만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,177 | ₩28,419 | ₩27,400 | ₩27,453 | -2.57% | 77만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,311 | ₩29,250 | ₩28,151 | ₩28,164 | -0.52% | 56.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,638 | ₩29,773 | ₩28,285 | ₩28,338 | -4.39% | 60.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,244 | ₩29,866 | ₩28,151 | ₩29,478 | +4.37% | 95.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,427 | ₩28,633 | ₩27,051 | ₩28,244 | +2.98% | 57만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,601 | ₩27,789 | ₩26,868 | ₩27,293 | -1.12% | 82만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,614 | ₩27,869 | ₩27,172 | ₩27,574 | -0.15% | 98.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,226 | ₩27,286 | ₩26,676 | ₩27,078 | -0.54% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,890 | ₩27,400 | ₩26,689 | ₩27,346 | +1.69% | 35.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,078 | ₩27,394 | ₩26,850 | ₩26,957 | -0.45% | 64.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,024 | ₩27,259 | ₩26,622 | ₩27,212 | +0.69% | 57.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,850 | ₩27,293 | ₩26,421 | ₩27,024 | +0.65% | 108.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,435 | ₩26,904 | ₩25,764 | ₩26,689 | +0.96% | 102.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,845 | ₩27,078 | ₩25,845 | ₩26,435 | +2.28% | 221.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,604 | ₩25,979 | ₩25,215 | ₩25,939 | +1.31% | 89.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,014 | ₩25,657 | ₩24,759 | ₩25,416 | +1.61% | 146.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,612 | ₩29,692 | ₩28,660 | ₩28,727 | -2.99% | 161.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,526 | ₩29,303 | ₩27,815 | ₩27,976 | -1.93% | 100.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,968 | ₩29,169 | ₩28,345 | ₩28,579 | -1.34% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,223 | ₩29,705 | ₩28,405 | ₩29,008 | -0.73% | 57.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,714 | ₩29,344 | ₩28,298 | ₩29,196 | +1.68% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,156 | ₩29,545 | ₩28,566 | ₩28,566 | -2.02% | 73.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,679 | ₩29,880 | ₩28,888 | ₩29,129 | -1.85% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,027 | ₩30,188 | ₩28,825 | ₩29,424 | -2.01% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,826 | ₩30,282 | ₩29,504 | ₩29,880 | +0.18% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,571 | ₩30,086 | ₩29,277 | ₩29,638 | +0.23% | 52.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,966 | ₩31,100 | ₩29,491 | ₩29,491 | -4.76% | 48.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,850 | ₩31,971 | ₩30,496 | ₩30,711 | -3.58% | 33.6만 |
|---|