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 | ₩11,293 | ₩11,360 | ₩10,931 | ₩11,065 | -2.02% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩10,985 | ₩11,401 | ₩10,864 | ₩11,293 | +2.81% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩11,441 | ₩11,441 | ₩10,878 | ₩11,132 | -2.70% | 34.5만 |
| 2026.09.14–2026.09.18 | ₩11,334 | ₩11,387 | ₩11,106 | ₩11,334 | 0.00% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩11,910 | ₩11,910 | ₩11,253 | ₩11,414 | -4.17% | 32.3만 |
| 2026.08.31–2026.09.04 | ₩11,803 | ₩11,991 | ₩11,669 | ₩11,870 | +0.57% | 22.8만 |
| 2026.08.24–2026.08.28 | ₩11,669 | ₩11,817 | ₩11,588 | ₩11,776 | +0.92% | 23.5만 |
| 2026.08.17–2026.08.21 | ₩11,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,964 |
| ₩11,481 |
| ₩11,669 |
| -2.03% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩11,588 | ₩11,991 | ₩11,562 | ₩11,897 | +2.66% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,508 | ₩11,803 | ₩11,401 | ₩11,588 | +0.70% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,253 | ₩11,454 | ₩11,132 | ₩11,360 | +0.95% | 36.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,401 | ₩11,508 | ₩11,173 | ₩11,186 | -1.88% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,696 | ₩11,776 | ₩11,441 | ₩11,468 | -1.95% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,548 | ₩11,884 | ₩11,454 | ₩11,830 | +2.44% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,334 | ₩11,709 | ₩11,334 | ₩11,588 | +2.25% | 20.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,548 | ₩11,669 | ₩11,267 | ₩11,334 | -1.86% | 28.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,401 | ₩11,682 | ₩11,387 | ₩11,615 | +1.88% | 23.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,468 | ₩11,709 | ₩11,119 | ₩11,226 | -2.11% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,870 | ₩11,924 | ₩11,401 | ₩11,441 | -3.62% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,709 | ₩11,910 | ₩11,669 | ₩11,897 | +1.60% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,682 | ₩11,884 | ₩11,226 | ₩11,629 | -0.46% | 25.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,951 | ₩12,112 | ₩11,548 | ₩11,656 | -2.47% | 30.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,219 | ₩12,299 | ₩11,897 | ₩12,112 | -0.88% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,273 | ₩12,366 | ₩12,071 | ₩12,205 | -0.55% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,138 | ₩12,366 | ₩11,964 | ₩12,299 | +1.33% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,857 | ₩12,246 | ₩11,562 | ₩12,232 | +3.17% | 17.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,521 | ₩11,977 | ₩11,334 | ₩11,951 | +3.73% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,945 | ₩11,575 | ₩10,784 | ₩11,575 | +5.76% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,106 | ₩11,293 | ₩10,837 | ₩10,864 | -2.17% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,441 | ₩11,749 | ₩10,837 | ₩11,012 | -3.75% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,723 | ₩11,790 | ₩11,200 | ₩11,414 | -2.63% | 32.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,581 | ₩12,581 | ₩11,763 | ₩11,790 | -6.29% | 26.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,594 | ₩12,608 | ₩12,474 | ₩12,594 | 0.00% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,474 | ₩12,608 | ₩12,340 | ₩12,581 | +0.86% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,407 | ₩12,621 | ₩12,393 | ₩12,487 | +0.65% | 15.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,433 | ₩12,474 | ₩12,205 | ₩12,380 | -0.43% | 13.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,205 | ₩12,447 | ₩11,977 | ₩12,447 | +1.98% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,870 | ₩12,192 | ₩11,656 | ₩12,112 | +2.03% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,232 | ₩12,420 | ₩11,696 | ₩11,977 | -2.08% | 37.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,366 | ₩12,460 | ₩12,286 | ₩12,380 | +0.11% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,138 | ₩12,380 | ₩12,018 | ₩12,366 | +1.88% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,910 | ₩12,205 | ₩11,803 | ₩12,112 | +1.69% | 24.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,830 | ₩11,951 | ₩11,428 | ₩11,924 | +0.79% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,045 | ₩12,045 | ₩11,749 | ₩11,790 | -2.12% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,736 | ₩12,071 | ₩11,709 | ₩11,951 | +1.83% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,240 | ₩11,736 | ₩11,240 | ₩11,709 | +4.18% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,669 | ₩11,669 | ₩11,146 | ₩11,240 | -3.68% | 16.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,575 | ₩11,910 | ₩11,401 | ₩11,682 | +0.93% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,588 | ₩11,629 | ₩11,334 | ₩11,548 | -0.35% | 20.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,481 | ₩11,656 | ₩11,280 | ₩11,575 | +0.82% | 28.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,280 | ₩11,454 | ₩10,878 | ₩11,428 | +1.31% | 29.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,548 | ₩11,642 | ₩11,240 | ₩11,253 | -2.56% | 17.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,615 | ₩11,669 | ₩11,441 | ₩11,535 | -0.69% | 4.2만 |
|---|