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 | ₩11,292 | ₩11,359 | ₩10,930 | ₩11,064 | -2.02% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩10,984 | ₩11,399 | ₩10,863 | ₩11,292 | +2.81% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩11,440 | ₩11,440 | ₩10,876 | ₩11,131 | -2.70% | 34.5만 |
| 2026.09.14–2026.09.18 | ₩11,332 | ₩11,386 | ₩11,104 | ₩11,332 | 0.00% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩11,909 | ₩11,909 | ₩11,252 | ₩11,413 | -4.17% | 32.3만 |
| 2026.08.31–2026.09.04 | ₩11,802 | ₩11,989 | ₩11,668 | ₩11,869 | +0.57% | 22.8만 |
| 2026.08.24–2026.08.28 | ₩11,668 | ₩11,815 | ₩11,587 | ₩11,775 | +0.92% | 23.5만 |
| 2026.08.17–2026.08.21 | ₩11,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,963 |
| ₩11,480 |
| ₩11,668 |
| -2.03% |
| 19.9만 |
| 2026.08.10–2026.08.14 | ₩11,587 | ₩11,989 | ₩11,560 | ₩11,896 | +2.66% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,507 | ₩11,802 | ₩11,399 | ₩11,587 | +0.70% | 40.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,252 | ₩11,453 | ₩11,131 | ₩11,359 | +0.95% | 36.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,399 | ₩11,507 | ₩11,171 | ₩11,185 | -1.88% | 24.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,694 | ₩11,775 | ₩11,440 | ₩11,466 | -1.95% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,547 | ₩11,882 | ₩11,453 | ₩11,829 | +2.44% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,332 | ₩11,708 | ₩11,332 | ₩11,587 | +2.25% | 20.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,547 | ₩11,668 | ₩11,265 | ₩11,332 | -1.86% | 28.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,399 | ₩11,681 | ₩11,386 | ₩11,614 | +1.88% | 23.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,466 | ₩11,708 | ₩11,118 | ₩11,225 | -2.11% | 26.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,869 | ₩11,922 | ₩11,399 | ₩11,440 | -3.62% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,708 | ₩11,909 | ₩11,668 | ₩11,896 | +1.60% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,681 | ₩11,882 | ₩11,225 | ₩11,627 | -0.46% | 25.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,949 | ₩12,110 | ₩11,547 | ₩11,654 | -2.47% | 30.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,217 | ₩12,298 | ₩11,896 | ₩12,110 | -0.88% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,271 | ₩12,365 | ₩12,070 | ₩12,204 | -0.55% | 12.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,137 | ₩12,365 | ₩11,963 | ₩12,298 | +1.33% | 8.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,855 | ₩12,244 | ₩11,560 | ₩12,231 | +3.17% | 17.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,520 | ₩11,976 | ₩11,332 | ₩11,949 | +3.73% | 12.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,943 | ₩11,574 | ₩10,782 | ₩11,574 | +5.76% | 11.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,104 | ₩11,292 | ₩10,836 | ₩10,863 | -2.17% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,440 | ₩11,748 | ₩10,836 | ₩11,010 | -3.75% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,721 | ₩11,788 | ₩11,198 | ₩11,413 | -2.63% | 32.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,580 | ₩12,580 | ₩11,761 | ₩11,788 | -6.29% | 26.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,593 | ₩12,606 | ₩12,472 | ₩12,593 | 0.00% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,472 | ₩12,606 | ₩12,338 | ₩12,580 | +0.86% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,405 | ₩12,620 | ₩12,392 | ₩12,486 | +0.65% | 15.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,432 | ₩12,472 | ₩12,204 | ₩12,378 | -0.43% | 13.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,204 | ₩12,445 | ₩11,976 | ₩12,445 | +1.98% | 25.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,869 | ₩12,191 | ₩11,654 | ₩12,110 | +2.03% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,231 | ₩12,419 | ₩11,694 | ₩11,976 | -2.08% | 37.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,365 | ₩12,459 | ₩12,284 | ₩12,378 | +0.11% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,137 | ₩12,378 | ₩12,016 | ₩12,365 | +1.88% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,909 | ₩12,204 | ₩11,802 | ₩12,110 | +1.69% | 24.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,829 | ₩11,949 | ₩11,426 | ₩11,922 | +0.79% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,043 | ₩12,043 | ₩11,748 | ₩11,788 | -2.12% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,735 | ₩12,070 | ₩11,708 | ₩11,949 | +1.83% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,238 | ₩11,735 | ₩11,238 | ₩11,708 | +4.18% | 13.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,668 | ₩11,668 | ₩11,145 | ₩11,238 | -3.68% | 16.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,574 | ₩11,909 | ₩11,399 | ₩11,681 | +0.93% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,587 | ₩11,627 | ₩11,332 | ₩11,547 | -0.35% | 20.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,480 | ₩11,654 | ₩11,279 | ₩11,574 | +0.82% | 28.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,279 | ₩11,453 | ₩10,876 | ₩11,426 | +1.31% | 29.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,547 | ₩11,641 | ₩11,238 | ₩11,252 | -2.56% | 17.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,614 | ₩11,668 | ₩11,440 | ₩11,533 | -0.69% | 4.2만 |
|---|