시장 데이터를 불러오는 중
전체 종목
Pimco High Income Fund 과거 주가
Pimco High Income Fund · PHK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco High Income Fund · PHK · 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 | ₩5,538 | ₩5,659 | ₩5,444 | ₩5,578 | +0.73% | 949.1만 |
| 2026.09.28–2026.10.02 | ₩5,498 | ₩5,646 | ₩5,418 | ₩5,565 | +1.22% | 847.2만 |
| 2026.09.21–2026.09.25 | ₩5,766 | ₩5,766 | ₩5,418 | ₩5,538 | -3.95% | 1053.1만 |
| 2026.09.14–2026.09.18 | ₩5,833 | ₩5,873 | ₩5,713 | ₩5,726 | -1.84% | 863.4만 |
| 2026.09.08–2026.09.11 | ₩6,061 | ₩6,088 | ₩5,820 | ₩5,847 | -3.54% | 461.1만 |
| 2026.08.31–2026.09.04 | ₩6,075 | ₩6,088 | ₩6,034 | ₩6,034 | -0.66% | 298.4만 |
| 2026.08.24–2026.08.28 | ₩6,101 | ₩6,128 | ₩6,048 | ₩6,088 | -0.22% | 331.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,209 |
| ₩6,021 |
| ₩6,101 |
| -1.30% |
| 470.4만 |
| 2026.08.10–2026.08.14 | ₩6,303 | ₩6,343 | ₩6,169 | ₩6,169 | -2.13% | 299.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,276 | ₩6,329 | ₩6,236 | ₩6,329 | +0.85% | 388.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,249 | ₩6,276 | ₩6,155 | ₩6,236 | -0.21% | 267.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,289 | ₩6,370 | ₩6,155 | ₩6,195 | -1.49% | 515.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,209 | ₩6,356 | ₩6,209 | ₩6,316 | +1.73% | 1208.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,209 | ₩6,316 | ₩6,195 | ₩6,276 | +1.08% | 328.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,222 | ₩6,329 | ₩6,195 | ₩6,222 | 0.00% | 301.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,142 | ₩6,222 | ₩6,034 | ₩6,222 | +1.31% | 337.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,075 | ₩6,155 | ₩6,061 | ₩6,115 | +0.66% | 264.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,101 | ₩6,115 | ₩5,981 | ₩6,075 | -0.44% | 348.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,115 | ₩6,169 | ₩6,061 | ₩6,088 | -0.44% | 350.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,061 | ₩6,142 | ₩6,048 | ₩6,115 | +0.88% | 260.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,101 | ₩6,115 | ₩5,994 | ₩6,075 | -0.44% | 306만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,169 | ₩6,195 | ₩6,034 | ₩6,034 | -2.17% | 343.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,343 | ₩6,370 | ₩6,142 | ₩6,222 | -1.90% | 396만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,262 | ₩6,370 | ₩6,236 | ₩6,370 | +1.71% | 284.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,289 | ₩6,316 | ₩6,222 | ₩6,303 | +0.21% | 230만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,182 | ₩6,329 | ₩6,169 | ₩6,262 | +1.30% | 349.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,209 | ₩6,356 | ₩6,169 | ₩6,236 | +0.43% | 367.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,994 | ₩6,303 | ₩5,914 | ₩6,222 | +3.80% | 374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,034 | ₩6,155 | ₩5,927 | ₩5,967 | -1.11% | 329.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,101 | ₩6,303 | ₩5,927 | ₩5,967 | -2.20% | 398.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,477 | ₩6,531 | ₩6,048 | ₩6,075 | -6.21% | 720.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,557 | ₩6,584 | ₩6,504 | ₩6,531 | -0.41% | 344만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,611 | ₩6,624 | ₩6,557 | ₩6,557 | -0.81% | 312.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,584 | ₩6,638 | ₩6,571 | ₩6,611 | +0.41% | 232.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,651 | ₩6,691 | ₩6,584 | ₩6,584 | -1.01% | 387.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,651 | ₩6,691 | ₩6,584 | ₩6,638 | -0.20% | 420.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,611 | ₩6,651 | ₩6,598 | ₩6,651 | +0.61% | 343.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,544 | ₩6,705 | ₩6,517 | ₩6,598 | +0.82% | 390.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,598 | ₩6,624 | ₩6,557 | ₩6,557 | -0.61% | 340.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,571 | ₩6,624 | ₩6,557 | ₩6,598 | +0.41% | 441.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,504 | ₩6,557 | ₩6,423 | ₩6,544 | +0.62% | 405.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,504 | ₩6,531 | ₩6,464 | ₩6,490 | -0.21% | 248.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,490 | ₩6,531 | ₩6,477 | ₩6,490 | 0.00% | 292.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,571 | ₩6,584 | ₩6,477 | ₩6,477 | -1.43% | 389.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,557 | ₩6,584 | ₩6,531 | ₩6,557 | 0.00% | 296.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,410 | ₩6,517 | ₩6,396 | ₩6,517 | +1.67% | 193.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,410 | ₩6,437 | ₩6,343 | ₩6,437 | +0.42% | 391만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,584 | ₩6,584 | ₩6,396 | ₩6,410 | -2.65% | 314만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,531 | ₩6,571 | ₩6,477 | ₩6,557 | +0.41% | 266.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,504 | ₩6,584 | ₩6,437 | ₩6,517 | +0.21% | 473.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,490 | ₩6,517 | ₩6,370 | ₩6,477 | -0.21% | 357.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,651 | ₩6,665 | ₩6,383 | ₩6,504 | -2.22% | 362만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,678 | ₩6,691 | ₩6,624 | ₩6,624 | -0.80% | 96.7만 |
|---|