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 | ₩11,291 | ₩11,358 | ₩10,929 | ₩11,063 | -2.02% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩10,983 | ₩11,398 | ₩10,862 | ₩11,291 | +2.81% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩11,439 | ₩11,439 | ₩10,875 | ₩11,130 | -2.70% | 34.5만 |
| 2026.09.14–2026.09.18 | ₩11,331 | ₩11,385 | ₩11,103 | ₩11,331 | 0.00% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩11,908 | ₩11,908 | ₩11,251 | ₩11,412 | -4.17% | 32.3만 |
| 2026.08.31–2026.09.04 | ₩11,801 | ₩11,988 | ₩11,667 | ₩11,868 | +0.57% | 22.8만 |
| 2026.08.24–2026.08.28 | ₩11,667 | ₩11,814 | ₩11,586 | ₩11,774 | +0.92% | 23.5만 |
| 2026.08.17–2026.08.21 | ₩11,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,962 |
| ₩11,479 |
| ₩11,667 |
| -2.03% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩11,586 | ₩11,988 | ₩11,559 | ₩11,894 | +2.66% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,506 | ₩11,801 | ₩11,398 | ₩11,586 | +0.70% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,251 | ₩11,452 | ₩11,130 | ₩11,358 | +0.95% | 36.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,398 | ₩11,506 | ₩11,170 | ₩11,184 | -1.88% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,693 | ₩11,774 | ₩11,439 | ₩11,465 | -1.95% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,546 | ₩11,881 | ₩11,452 | ₩11,827 | +2.44% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,331 | ₩11,707 | ₩11,331 | ₩11,586 | +2.25% | 20.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,546 | ₩11,667 | ₩11,264 | ₩11,331 | -1.86% | 28.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,398 | ₩11,680 | ₩11,385 | ₩11,613 | +1.88% | 23.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,465 | ₩11,707 | ₩11,117 | ₩11,224 | -2.11% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,868 | ₩11,921 | ₩11,398 | ₩11,439 | -3.62% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,707 | ₩11,908 | ₩11,667 | ₩11,894 | +1.60% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,680 | ₩11,881 | ₩11,224 | ₩11,626 | -0.46% | 25.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,948 | ₩12,109 | ₩11,546 | ₩11,653 | -2.47% | 30.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,216 | ₩12,297 | ₩11,894 | ₩12,109 | -0.88% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,270 | ₩12,364 | ₩12,069 | ₩12,203 | -0.55% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,136 | ₩12,364 | ₩11,962 | ₩12,297 | +1.33% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,854 | ₩12,243 | ₩11,559 | ₩12,230 | +3.17% | 17.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,519 | ₩11,975 | ₩11,331 | ₩11,948 | +3.73% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,942 | ₩11,573 | ₩10,781 | ₩11,573 | +5.76% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,103 | ₩11,291 | ₩10,835 | ₩10,862 | -2.17% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,439 | ₩11,747 | ₩10,835 | ₩11,009 | -3.75% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,720 | ₩11,787 | ₩11,197 | ₩11,412 | -2.63% | 32.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,578 | ₩12,578 | ₩11,760 | ₩11,787 | -6.29% | 26.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,592 | ₩12,605 | ₩12,471 | ₩12,592 | 0.00% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,471 | ₩12,605 | ₩12,337 | ₩12,578 | +0.86% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,404 | ₩12,619 | ₩12,391 | ₩12,485 | +0.65% | 15.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,431 | ₩12,471 | ₩12,203 | ₩12,377 | -0.43% | 13.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,203 | ₩12,444 | ₩11,975 | ₩12,444 | +1.98% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,868 | ₩12,190 | ₩11,653 | ₩12,109 | +2.03% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,230 | ₩12,417 | ₩11,693 | ₩11,975 | -2.08% | 37.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,364 | ₩12,458 | ₩12,283 | ₩12,377 | +0.11% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,136 | ₩12,377 | ₩12,015 | ₩12,364 | +1.88% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,908 | ₩12,203 | ₩11,801 | ₩12,109 | +1.69% | 24.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,827 | ₩11,948 | ₩11,425 | ₩11,921 | +0.79% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,042 | ₩12,042 | ₩11,747 | ₩11,787 | -2.12% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,734 | ₩12,069 | ₩11,707 | ₩11,948 | +1.83% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,237 | ₩11,734 | ₩11,237 | ₩11,707 | +4.18% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,667 | ₩11,667 | ₩11,144 | ₩11,237 | -3.68% | 16.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,573 | ₩11,908 | ₩11,398 | ₩11,680 | +0.93% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,586 | ₩11,626 | ₩11,331 | ₩11,546 | -0.35% | 20.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,479 | ₩11,653 | ₩11,278 | ₩11,573 | +0.82% | 28.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,278 | ₩11,452 | ₩10,875 | ₩11,425 | +1.31% | 29.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,546 | ₩11,640 | ₩11,237 | ₩11,251 | -2.56% | 17.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,613 | ₩11,667 | ₩11,439 | ₩11,532 | -0.69% | 4.2만 |
|---|