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 | ₩27,849 | ₩28,010 | ₩27,487 | ₩27,916 | +0.24% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩27,246 | ₩28,010 | ₩26,937 | ₩27,822 | +2.12% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩27,527 | ₩27,768 | ₩26,884 | ₩27,339 | -0.68% | 72.1만 |
| 2026.09.14–2026.09.18 | ₩28,988 | ₩29,015 | ₩27,460 | ₩27,728 | -4.35% | 80만 |
| 2026.09.08–2026.09.11 | ₩29,444 | ₩29,484 | ₩28,787 | ₩28,988 | -1.55% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩29,202 | ₩29,616 | ₩29,068 | ₩29,336 | +0.46% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩29,122 | ₩29,216 | ₩28,780 | ₩29,028 | -0.32% | 38.2만 |
| 2026.08.17–2026.08.21 | ₩29,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,465 |
| ₩28,977 |
| ₩29,068 |
| -1.18% |
| 46.3만 |
| 2026.08.10–2026.08.14 | ₩29,135 | ₩29,390 | ₩28,720 | ₩29,336 | +0.69% | 122.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,800 | ₩29,283 | ₩28,412 | ₩28,934 | +0.47% | 53.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,586 | ₩29,041 | ₩27,983 | ₩28,626 | +0.14% | 45.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,304 | ₩29,216 | ₩27,969 | ₩28,693 | +1.37% | 39.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,827 | ₩28,847 | ₩27,909 | ₩28,237 | -2.05% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,943 | ₩29,028 | ₩27,943 | ₩28,827 | +3.17% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,688 | ₩28,278 | ₩27,648 | ₩28,023 | +1.21% | 44.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,943 | ₩28,278 | ₩27,621 | ₩27,634 | -1.10% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,835 | ₩28,211 | ₩27,621 | ₩27,849 | +0.05% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,706 | ₩28,814 | ₩27,768 | ₩27,943 | -2.66% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,336 | ₩29,350 | ₩28,479 | ₩28,479 | -2.92% | 48.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,108 | ₩29,283 | ₩28,827 | ₩29,028 | -0.28% | 31.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,814 | ₩29,390 | ₩28,680 | ₩29,149 | +1.16% | 43만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,278 | ₩29,470 | ₩28,117 | ₩28,854 | +2.04% | 32.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,479 | ₩28,787 | ₩28,077 | ₩28,318 | -0.56% | 52.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,809 | ₩28,706 | ₩27,567 | ₩28,425 | +2.22% | 54.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,527 | ₩28,103 | ₩27,420 | ₩27,581 | +0.19% | 62만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,170 | ₩28,412 | ₩27,393 | ₩27,447 | -2.57% | 77만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,304 | ₩29,243 | ₩28,144 | ₩28,157 | -0.52% | 56.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,631 | ₩29,765 | ₩28,278 | ₩28,331 | -4.39% | 60.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,237 | ₩29,859 | ₩28,144 | ₩29,470 | +4.37% | 95.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,420 | ₩28,626 | ₩27,045 | ₩28,237 | +2.98% | 57만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,594 | ₩27,782 | ₩26,861 | ₩27,286 | -1.12% | 82만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,608 | ₩27,862 | ₩27,165 | ₩27,567 | -0.15% | 98.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,219 | ₩27,279 | ₩26,669 | ₩27,071 | -0.54% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,884 | ₩27,393 | ₩26,683 | ₩27,339 | +1.69% | 35.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,071 | ₩27,388 | ₩26,844 | ₩26,951 | -0.45% | 64.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,018 | ₩27,252 | ₩26,616 | ₩27,205 | +0.69% | 57.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,844 | ₩27,286 | ₩26,415 | ₩27,018 | +0.65% | 108.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,428 | ₩26,897 | ₩25,758 | ₩26,683 | +0.96% | 102.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,838 | ₩27,071 | ₩25,838 | ₩26,428 | +2.28% | 221.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,597 | ₩25,972 | ₩25,209 | ₩25,932 | +1.31% | 89.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,008 | ₩25,651 | ₩24,753 | ₩25,410 | +1.61% | 146.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,604 | ₩29,685 | ₩28,653 | ₩28,720 | -2.99% | 161.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,519 | ₩29,296 | ₩27,809 | ₩27,969 | -1.93% | 100.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,961 | ₩29,162 | ₩28,338 | ₩28,572 | -1.34% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,216 | ₩29,698 | ₩28,398 | ₩29,001 | -0.73% | 57.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,706 | ₩29,336 | ₩28,291 | ₩29,189 | +1.68% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,149 | ₩29,537 | ₩28,559 | ₩28,559 | -2.02% | 73.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,671 | ₩29,872 | ₩28,881 | ₩29,122 | -1.85% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,020 | ₩30,181 | ₩28,818 | ₩29,417 | -2.01% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,819 | ₩30,274 | ₩29,497 | ₩29,872 | +0.18% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,564 | ₩30,079 | ₩29,269 | ₩29,631 | +0.23% | 52.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,958 | ₩31,092 | ₩29,484 | ₩29,484 | -4.76% | 48.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,842 | ₩31,963 | ₩30,489 | ₩30,703 | -3.58% | 33.6만 |
|---|