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 | ₩27,852 | ₩28,013 | ₩27,491 | ₩27,919 | +0.24% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩27,249 | ₩28,013 | ₩26,941 | ₩27,826 | +2.12% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩27,531 | ₩27,772 | ₩26,887 | ₩27,343 | -0.68% | 72.1만 |
| 2026.09.14–2026.09.18 | ₩28,992 | ₩29,019 | ₩27,464 | ₩27,732 | -4.35% | 80만 |
| 2026.09.08–2026.09.11 | ₩29,447 | ₩29,488 | ₩28,791 | ₩28,992 | -1.55% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩29,206 | ₩29,620 | ₩29,072 | ₩29,340 | +0.46% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩29,126 | ₩29,220 | ₩28,784 | ₩29,032 | -0.32% | 38.2만 |
| 2026.08.17–2026.08.21 | ₩29,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,469 |
| ₩28,981 |
| ₩29,072 |
| -1.18% |
| 46.3만 |
| 2026.08.10–2026.08.14 | ₩29,139 | ₩29,394 | ₩28,724 | ₩29,340 | +0.69% | 122.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,804 | ₩29,287 | ₩28,415 | ₩28,938 | +0.47% | 53.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,590 | ₩29,045 | ₩27,987 | ₩28,630 | +0.14% | 45.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,308 | ₩29,220 | ₩27,973 | ₩28,697 | +1.37% | 39.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,831 | ₩28,851 | ₩27,913 | ₩28,241 | -2.05% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,946 | ₩29,032 | ₩27,946 | ₩28,831 | +3.17% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,692 | ₩28,281 | ₩27,651 | ₩28,027 | +1.21% | 44.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,946 | ₩28,281 | ₩27,625 | ₩27,638 | -1.10% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,839 | ₩28,214 | ₩27,625 | ₩27,852 | +0.05% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,710 | ₩28,818 | ₩27,772 | ₩27,946 | -2.66% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,340 | ₩29,354 | ₩28,482 | ₩28,482 | -2.92% | 48.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,112 | ₩29,287 | ₩28,831 | ₩29,032 | -0.28% | 31.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,818 | ₩29,394 | ₩28,683 | ₩29,153 | +1.16% | 43만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,281 | ₩29,474 | ₩28,121 | ₩28,858 | +2.04% | 32.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,482 | ₩28,791 | ₩28,080 | ₩28,322 | -0.56% | 52.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,812 | ₩28,710 | ₩27,571 | ₩28,429 | +2.22% | 54.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,531 | ₩28,107 | ₩27,424 | ₩27,584 | +0.19% | 62만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,174 | ₩28,415 | ₩27,397 | ₩27,450 | -2.57% | 77만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,308 | ₩29,246 | ₩28,147 | ₩28,161 | -0.52% | 56.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,635 | ₩29,769 | ₩28,281 | ₩28,335 | -4.39% | 60.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,241 | ₩29,863 | ₩28,147 | ₩29,474 | +4.37% | 95.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,424 | ₩28,630 | ₩27,048 | ₩28,241 | +2.98% | 57만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,598 | ₩27,785 | ₩26,865 | ₩27,290 | -1.12% | 82만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,611 | ₩27,866 | ₩27,169 | ₩27,571 | -0.15% | 98.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,223 | ₩27,283 | ₩26,673 | ₩27,075 | -0.54% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,887 | ₩27,397 | ₩26,686 | ₩27,343 | +1.69% | 35.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,075 | ₩27,391 | ₩26,847 | ₩26,954 | -0.45% | 64.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,021 | ₩27,256 | ₩26,619 | ₩27,209 | +0.69% | 57.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,847 | ₩27,290 | ₩26,418 | ₩27,021 | +0.65% | 108.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,432 | ₩26,901 | ₩25,762 | ₩26,686 | +0.96% | 102.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,842 | ₩27,075 | ₩25,842 | ₩26,432 | +2.28% | 221.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,601 | ₩25,976 | ₩25,212 | ₩25,936 | +1.31% | 89.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,011 | ₩25,654 | ₩24,756 | ₩25,413 | +1.61% | 146.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,608 | ₩29,689 | ₩28,657 | ₩28,724 | -2.99% | 161.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,523 | ₩29,300 | ₩27,812 | ₩27,973 | -1.93% | 100.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,965 | ₩29,166 | ₩28,342 | ₩28,576 | -1.34% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,220 | ₩29,702 | ₩28,402 | ₩29,005 | -0.73% | 57.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,710 | ₩29,340 | ₩28,295 | ₩29,193 | +1.68% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,153 | ₩29,541 | ₩28,563 | ₩28,563 | -2.02% | 73.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,675 | ₩29,876 | ₩28,885 | ₩29,126 | -1.85% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,024 | ₩30,185 | ₩28,822 | ₩29,421 | -2.01% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,823 | ₩30,279 | ₩29,501 | ₩29,876 | +0.18% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,568 | ₩30,083 | ₩29,273 | ₩29,635 | +0.23% | 52.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,962 | ₩31,096 | ₩29,488 | ₩29,488 | -4.76% | 48.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,847 | ₩31,967 | ₩30,493 | ₩30,707 | -3.58% | 33.6만 |
|---|