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 | ₩27,846 | ₩28,006 | ₩27,484 | ₩27,913 | +0.24% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩27,243 | ₩28,006 | ₩26,934 | ₩27,819 | +2.12% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩27,524 | ₩27,765 | ₩26,881 | ₩27,336 | -0.68% | 72.1만 |
| 2026.09.14–2026.09.18 | ₩28,985 | ₩29,011 | ₩27,457 | ₩27,725 | -4.35% | 80만 |
| 2026.09.08–2026.09.11 | ₩29,440 | ₩29,480 | ₩28,784 | ₩28,985 | -1.55% | 27.8만 |
| 2026.08.31–2026.09.04 | ₩29,199 | ₩29,613 | ₩29,065 | ₩29,333 | +0.46% | 45.1만 |
| 2026.08.24–2026.08.28 | ₩29,119 | ₩29,212 | ₩28,777 | ₩29,025 | -0.32% | 38.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,462 |
| ₩28,974 |
| ₩29,065 |
| -1.18% |
| 46.3만 |
| 2026.08.10–2026.08.14 | ₩29,132 | ₩29,387 | ₩28,717 | ₩29,333 | +0.69% | 122.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,797 | ₩29,279 | ₩28,408 | ₩28,931 | +0.47% | 53.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,583 | ₩29,038 | ₩27,980 | ₩28,623 | +0.14% | 45.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,301 | ₩29,212 | ₩27,966 | ₩28,690 | +1.37% | 39.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,824 | ₩28,844 | ₩27,906 | ₩28,234 | -2.05% | 43.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,939 | ₩29,025 | ₩27,939 | ₩28,824 | +3.17% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,685 | ₩28,274 | ₩27,645 | ₩28,020 | +1.21% | 44.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,939 | ₩28,274 | ₩27,618 | ₩27,631 | -1.10% | 32.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,832 | ₩28,207 | ₩27,618 | ₩27,846 | +0.05% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,703 | ₩28,810 | ₩27,765 | ₩27,939 | -2.66% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,333 | ₩29,346 | ₩28,475 | ₩28,475 | -2.92% | 48.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,105 | ₩29,279 | ₩28,824 | ₩29,025 | -0.28% | 31.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,810 | ₩29,387 | ₩28,676 | ₩29,145 | +1.16% | 43만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,274 | ₩29,467 | ₩28,114 | ₩28,851 | +2.04% | 32.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,475 | ₩28,784 | ₩28,073 | ₩28,315 | -0.56% | 52.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,805 | ₩28,703 | ₩27,564 | ₩28,422 | +2.22% | 54.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,524 | ₩28,100 | ₩27,417 | ₩27,578 | +0.19% | 62만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,167 | ₩28,408 | ₩27,390 | ₩27,444 | -2.57% | 77만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,301 | ₩29,239 | ₩28,140 | ₩28,154 | -0.52% | 56.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,628 | ₩29,762 | ₩28,274 | ₩28,328 | -4.39% | 60.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,234 | ₩29,856 | ₩28,140 | ₩29,467 | +4.37% | 95.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,417 | ₩28,623 | ₩27,042 | ₩28,234 | +2.98% | 57만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,591 | ₩27,779 | ₩26,858 | ₩27,283 | -1.12% | 82만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,604 | ₩27,859 | ₩27,162 | ₩27,564 | -0.15% | 98.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,216 | ₩27,276 | ₩26,666 | ₩27,068 | -0.54% | 61.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,881 | ₩27,390 | ₩26,680 | ₩27,336 | +1.69% | 35.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,068 | ₩27,385 | ₩26,841 | ₩26,948 | -0.45% | 64.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,015 | ₩27,249 | ₩26,613 | ₩27,202 | +0.69% | 57.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,841 | ₩27,283 | ₩26,412 | ₩27,015 | +0.65% | 108.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,425 | ₩26,894 | ₩25,755 | ₩26,680 | +0.96% | 102.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,836 | ₩27,068 | ₩25,836 | ₩26,425 | +2.28% | 221.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,594 | ₩25,970 | ₩25,206 | ₩25,929 | +1.31% | 89.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,005 | ₩25,648 | ₩24,750 | ₩25,407 | +1.61% | 146.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,601 | ₩29,681 | ₩28,650 | ₩28,717 | -2.99% | 161.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,516 | ₩29,293 | ₩27,805 | ₩27,966 | -1.93% | 100.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,958 | ₩29,159 | ₩28,335 | ₩28,569 | -1.34% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,212 | ₩29,695 | ₩28,395 | ₩28,998 | -0.73% | 57.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,703 | ₩29,333 | ₩28,288 | ₩29,186 | +1.68% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,145 | ₩29,534 | ₩28,556 | ₩28,556 | -2.02% | 73.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,668 | ₩29,869 | ₩28,877 | ₩29,119 | -1.85% | 45.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,016 | ₩30,177 | ₩28,814 | ₩29,413 | -2.01% | 43.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,815 | ₩30,271 | ₩29,494 | ₩29,869 | +0.18% | 29.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,561 | ₩30,075 | ₩29,266 | ₩29,628 | +0.23% | 52.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,954 | ₩31,088 | ₩29,480 | ₩29,480 | -4.76% | 48.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,839 | ₩31,959 | ₩30,485 | ₩30,700 | -3.58% | 33.6만 |
|---|