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 | ₩27,868 | ₩28,029 | ₩27,506 | ₩27,935 | +0.24% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩27,265 | ₩28,029 | ₩26,956 | ₩27,841 | +2.12% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩27,546 | ₩27,788 | ₩26,902 | ₩27,358 | -0.68% | 72.1만 |
| 2026.09.14–2026.09.18 | ₩29,008 | ₩29,035 | ₩27,479 | ₩27,747 | -4.35% | 80만 |
| 2026.09.08–2026.09.11 | ₩29,464 | ₩29,504 | ₩28,807 | ₩29,008 | -1.55% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩29,223 | ₩29,637 | ₩29,088 | ₩29,357 | +0.46% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩29,142 | ₩29,236 | ₩28,800 | ₩29,048 | -0.32% | 38.2만 |
| 2026.08.17–2026.08.21 | ₩29,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,485 |
| ₩28,997 |
| ₩29,088 |
| -1.18% |
| 46.3만 |
| 2026.08.10–2026.08.14 | ₩29,156 | ₩29,410 | ₩28,740 | ₩29,357 | +0.69% | 122.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,820 | ₩29,303 | ₩28,431 | ₩28,954 | +0.47% | 53.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,606 | ₩29,062 | ₩28,002 | ₩28,646 | +0.14% | 45.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,324 | ₩29,236 | ₩27,989 | ₩28,713 | +1.37% | 39.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,847 | ₩28,867 | ₩27,928 | ₩28,257 | -2.05% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,962 | ₩29,048 | ₩27,962 | ₩28,847 | +3.17% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,707 | ₩28,297 | ₩27,667 | ₩28,042 | +1.21% | 44.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,962 | ₩28,297 | ₩27,640 | ₩27,653 | -1.10% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,855 | ₩28,230 | ₩27,640 | ₩27,868 | +0.05% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,726 | ₩28,834 | ₩27,788 | ₩27,962 | -2.66% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,357 | ₩29,370 | ₩28,498 | ₩28,498 | -2.92% | 48.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,129 | ₩29,303 | ₩28,847 | ₩29,048 | -0.28% | 31.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,834 | ₩29,410 | ₩28,700 | ₩29,169 | +1.16% | 43만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,297 | ₩29,491 | ₩28,136 | ₩28,874 | +2.04% | 32.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,498 | ₩28,807 | ₩28,096 | ₩28,337 | -0.56% | 52.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,828 | ₩28,726 | ₩27,586 | ₩28,445 | +2.22% | 54.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,546 | ₩28,123 | ₩27,439 | ₩27,600 | +0.19% | 62만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,190 | ₩28,431 | ₩27,412 | ₩27,466 | -2.57% | 77만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,324 | ₩29,263 | ₩28,163 | ₩28,177 | -0.52% | 56.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,652 | ₩29,786 | ₩28,297 | ₩28,351 | -4.39% | 60.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,257 | ₩29,880 | ₩28,163 | ₩29,491 | +4.37% | 95.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,439 | ₩28,646 | ₩27,063 | ₩28,257 | +2.98% | 57만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,613 | ₩27,801 | ₩26,880 | ₩27,305 | -1.12% | 82만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,627 | ₩27,881 | ₩27,184 | ₩27,586 | -0.15% | 98.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,238 | ₩27,298 | ₩26,688 | ₩27,090 | -0.54% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,902 | ₩27,412 | ₩26,701 | ₩27,358 | +1.69% | 35.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,090 | ₩27,407 | ₩26,862 | ₩26,970 | -0.45% | 64.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,037 | ₩27,271 | ₩26,634 | ₩27,224 | +0.69% | 57.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,862 | ₩27,305 | ₩26,433 | ₩27,037 | +0.65% | 108.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,446 | ₩26,916 | ₩25,776 | ₩26,701 | +0.96% | 102.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,856 | ₩27,090 | ₩25,856 | ₩26,446 | +2.28% | 221.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,615 | ₩25,991 | ₩25,226 | ₩25,950 | +1.31% | 89.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,025 | ₩25,669 | ₩24,770 | ₩25,427 | +1.61% | 146.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,625 | ₩29,705 | ₩28,673 | ₩28,740 | -2.99% | 161.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,539 | ₩29,316 | ₩27,828 | ₩27,989 | -1.93% | 100.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,981 | ₩29,182 | ₩28,358 | ₩28,592 | -1.34% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,236 | ₩29,719 | ₩28,418 | ₩29,021 | -0.73% | 57.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,726 | ₩29,357 | ₩28,311 | ₩29,209 | +1.68% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,169 | ₩29,558 | ₩28,579 | ₩28,579 | -2.02% | 73.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,692 | ₩29,893 | ₩28,901 | ₩29,142 | -1.85% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,041 | ₩30,202 | ₩28,838 | ₩29,437 | -2.01% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,839 | ₩30,295 | ₩29,518 | ₩29,893 | +0.18% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,585 | ₩30,100 | ₩29,290 | ₩29,652 | +0.23% | 52.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,979 | ₩31,114 | ₩29,504 | ₩29,504 | -4.76% | 48.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,865 | ₩31,985 | ₩30,510 | ₩30,725 | -3.58% | 33.6만 |
|---|