시장 데이터를 불러오는 중
전체 종목
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest 과거 주가
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest · PGP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest · PGP · 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 | ₩11,283 | ₩11,350 | ₩10,921 | ₩11,055 | -2.02% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩10,975 | ₩11,390 | ₩10,854 | ₩11,283 | +2.81% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩11,430 | ₩11,430 | ₩10,868 | ₩11,122 | -2.70% | 34.5만 |
| 2026.09.14–2026.09.18 | ₩11,323 | ₩11,377 | ₩11,095 | ₩11,323 | 0.00% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩11,899 | ₩11,899 | ₩11,243 | ₩11,404 | -4.17% | 32.3만 |
| 2026.08.31–2026.09.04 | ₩11,792 | ₩11,980 | ₩11,658 | ₩11,859 | +0.57% | 22.8만 |
| 2026.08.24–2026.08.28 | ₩11,658 | ₩11,806 | ₩11,578 | ₩11,765 | +0.92% | 23.5만 |
| 2026.08.17–2026.08.21 | ₩11,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,953 |
| ₩11,471 |
| ₩11,658 |
| -2.03% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩11,578 | ₩11,980 | ₩11,551 | ₩11,886 | +2.66% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,497 | ₩11,792 | ₩11,390 | ₩11,578 | +0.70% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,243 | ₩11,444 | ₩11,122 | ₩11,350 | +0.95% | 36.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,390 | ₩11,497 | ₩11,162 | ₩11,176 | -1.88% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,685 | ₩11,765 | ₩11,430 | ₩11,457 | -1.95% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,538 | ₩11,873 | ₩11,444 | ₩11,819 | +2.44% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,323 | ₩11,698 | ₩11,323 | ₩11,578 | +2.25% | 20.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,538 | ₩11,658 | ₩11,256 | ₩11,323 | -1.86% | 28.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,390 | ₩11,672 | ₩11,377 | ₩11,605 | +1.88% | 23.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,457 | ₩11,698 | ₩11,109 | ₩11,216 | -2.11% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,859 | ₩11,913 | ₩11,390 | ₩11,430 | -3.62% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,698 | ₩11,899 | ₩11,658 | ₩11,886 | +1.60% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,672 | ₩11,873 | ₩11,216 | ₩11,618 | -0.46% | 25.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,940 | ₩12,100 | ₩11,538 | ₩11,645 | -2.47% | 30.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,208 | ₩12,288 | ₩11,886 | ₩12,100 | -0.88% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,261 | ₩12,355 | ₩12,060 | ₩12,194 | -0.55% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,127 | ₩12,355 | ₩11,953 | ₩12,288 | +1.33% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,846 | ₩12,234 | ₩11,551 | ₩12,221 | +3.17% | 17.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,511 | ₩11,966 | ₩11,323 | ₩11,940 | +3.73% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,935 | ₩11,564 | ₩10,774 | ₩11,564 | +5.76% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,095 | ₩11,283 | ₩10,827 | ₩10,854 | -2.17% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,430 | ₩11,739 | ₩10,827 | ₩11,002 | -3.75% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,712 | ₩11,779 | ₩11,189 | ₩11,404 | -2.63% | 32.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,569 | ₩12,569 | ₩11,752 | ₩11,779 | -6.29% | 26.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,583 | ₩12,596 | ₩12,462 | ₩12,583 | 0.00% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,462 | ₩12,596 | ₩12,328 | ₩12,569 | +0.86% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,395 | ₩12,610 | ₩12,382 | ₩12,476 | +0.65% | 15.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,422 | ₩12,462 | ₩12,194 | ₩12,368 | -0.43% | 13.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,194 | ₩12,435 | ₩11,966 | ₩12,435 | +1.98% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,859 | ₩12,181 | ₩11,645 | ₩12,100 | +2.03% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,221 | ₩12,409 | ₩11,685 | ₩11,966 | -2.08% | 37.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,355 | ₩12,449 | ₩12,275 | ₩12,368 | +0.11% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,127 | ₩12,368 | ₩12,007 | ₩12,355 | +1.88% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,899 | ₩12,194 | ₩11,792 | ₩12,100 | +1.69% | 24.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,819 | ₩11,940 | ₩11,417 | ₩11,913 | +0.79% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,033 | ₩12,033 | ₩11,739 | ₩11,779 | -2.12% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,725 | ₩12,060 | ₩11,698 | ₩11,940 | +1.83% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,229 | ₩11,725 | ₩11,229 | ₩11,698 | +4.18% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,658 | ₩11,658 | ₩11,136 | ₩11,229 | -3.68% | 16.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,564 | ₩11,899 | ₩11,390 | ₩11,672 | +0.93% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,578 | ₩11,618 | ₩11,323 | ₩11,538 | -0.35% | 20.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,471 | ₩11,645 | ₩11,270 | ₩11,564 | +0.82% | 28.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,270 | ₩11,444 | ₩10,868 | ₩11,417 | +1.31% | 29.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,538 | ₩11,631 | ₩11,229 | ₩11,243 | -2.56% | 17.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,605 | ₩11,658 | ₩11,430 | ₩11,524 | -0.69% | 4.2만 |
|---|