Hot Features
프리미엄
Pimco Multisector Bond Active Exchange Traded Fund (PYLD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0384615384615 | 26 | 26.02 | 25.94 | 1261834 | 25.98509482 | SP |
| 4 | -0.31 | -1.17870722433 | 26.3 | 26.31 | 25.9257 | 1094159 | 26.1053457 | SP |
| 12 | -0.43 | -1.62755488266 | 26.42 | 26.42 | 25.84 | 981582 | 26.13308225 | SP |
| 26 | 0.3 | 1.16776956014 | 25.69 | 26.7 | 25.4309 | 800799 | 26.21320109 | SP |
| 52 | 0.24 | 0.932038834951 | 25.75 | 26.7 | 25.11 | 572346 | 26.00494128 | SP |
| 156 | 0.96 | 3.83539752297 | 25.03 | 26.7 | 23.76 | 425940 | 25.8765321 | SP |
| 260 | 0.96 | 3.83539752297 | 25.03 | 26.7 | 23.76 | 425940 | 25.8765321 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735255800 | 26.01 | 0.03 | 0.12 | 25.98 | 26.02 | 25.9439 | 1914094 |
| 1735077840 | 25.98 | 0.02 | 0.08 | 25.96 | 25.98 | 25.94 | 505715 |
| 1734996600 | 25.96 | -0.02 | -0.08 | 26.01 | 26.01 | 25.96 | 1584429 |
| 1734737400 | 25.98 | 0.02 | 0.08 | 25.968 | 26.01 | 25.968 | 1032336 |
| 1734651000 | 25.96 | -0.04 | -0.15 | 25.97 | 25.9752 | 25.9257 | 1168394 |
| 1734564600 | 26 | -0.11 | -0.42 | 26.15 | 26.15 | 25.98 | 2588754 |
| 1734478200 | 26.11 | -0.02 | -0.08 | 26.13 | 26.14 | 26.1018 | 1342716 |
| 1734391800 | 26.13 | 0 | 0.00 | 26.15 | 26.15 | 26.11 | 770863 |
| 1734132600 | 26.13 | -0.07 | -0.27 | 26.19 | 26.19 | 26.12 | 904975 |
| 1734046200 | 26.2 | -0.02 | -0.08 | 26.2201 | 26.23 | 26.18 | 881297 |
| 1733959800 | 26.22 | -0.02 | -0.08 | 26.28 | 26.28 | 26.19 | 749524 |
| 1733873400 | 26.24 | -0.01 | -0.04 | 26.24 | 26.2599 | 26.22 | 844421 |
| 1733787000 | 26.25 | -0.03 | -0.11 | 26.31 | 26.31 | 26.25 | 678357 |
| 1733527800 | 26.28 | 0.03 | 0.11 | 26.3 | 26.3 | 26.24 | 664842 |
| 1733441400 | 26.25 | 0.04 | 0.15 | 26.21 | 26.25 | 26.19 | 1060601 |
| 1733355000 | 26.21 | 0.05 | 0.19 | 26.17 | 26.2299 | 26.145 | 1269103 |
| 1733268600 | 26.16 | -0.02 | -0.08 | 26.1808 | 26.22 | 26.16 | 964254 |
| 1733182200 | 26.18 | -0.12 | -0.46 | 26.17 | 26.18 | 26.12 | 1368468 |
| 1732917840 | 26.3 | 0.06 | 0.23 | 26.3 | 26.3 | 26.265 | 312326 |
| 1732750200 | 26.24 | 0.06 | 0.23 | 26.24 | 26.255 | 26.21 | 728398 |
| 1732663800 | 26.18 | -0.02 | -0.08 | 26.21 | 26.21 | 26.16 | 1290553 |
| 1732577400 | 26.2 | 0.13 | 0.50 | 26.18 | 26.2 | 26.15 | 1062986 |
| 1732318200 | 26.07 | -0.01 | -0.04 | 26.08 | 26.08 | 26.04 | 1128530 |
| 1732231800 | 26.08 | 0.03 | 0.13 | 26.07 | 26.08 | 26.02 | 1033770 |
| 1732145400 | 26.045 | -0.01 | -0.02 | 26.05 | 26.06 | 26.01 | 1039075 |
| 1732059000 | 26.05 | 0.02 | 0.08 | 26.0599 | 26.06 | 26.03 | 813049 |
| 1731972600 | 26.03 | 0.07 | 0.27 | 26 | 26.03 | 25.9638 | 1248710 |
| 1731713400 | 25.96 | -0.05 | -0.19 | 25.98 | 26.02 | 25.93 | 1025953 |
| 1731627000 | 26.01 | -0.01 | -0.04 | 26.02 | 26.04 | 25.9717 | 960503 |
| 1731540600 | 26.02 | -0.01 | -0.04 | 26.09 | 26.09 | 25.97 | 891907 |
| 1731454200 | 26.03 | -0.08 | -0.31 | 26.08 | 26.08 | 26 | 879485 |
| 1731367800 | 26.11 | -0.01 | -0.04 | 26.11 | 26.11 | 26.06 | 1234551 |
| 1731108600 | 26.12 | 0.04 | 0.15 | 26.12 | 26.15 | 26.11 | 895460 |
| 1731022200 | 26.08 | 0.17 | 0.66 | 26.02 | 26.1098 | 26.015 | 848415 |
| 1730935800 | 25.91 | -0.08 | -0.31 | 25.86 | 25.93 | 25.84 | 832554 |
| 1730849400 | 25.99 | 0.03 | 0.12 | 25.95 | 25.99 | 25.9 | 1059025 |
| 1730763000 | 25.96 | 0.12 | 0.46 | 25.96 | 25.99 | 25.94 | 880535 |
| 1730500200 | 25.84 | -0.3 | -1.15 | 25.98 | 25.99 | 25.84 | 1142264 |
| 1730413800 | 26.14 | 0 | 0.00 | 26.11 | 26.145 | 26.0513 | 713987 |
| 1730327400 | 26.14 | -0.02 | -0.08 | 26.18 | 26.1999 | 26.1301 | 839181 |
| 1730241000 | 26.16 | 0.03 | 0.11 | 26.1 | 26.16 | 26.06 | 785216 |
| 1730154600 | 26.13 | -0.04 | -0.15 | 26.17 | 26.17 | 26.11 | 439522 |
| 1729895400 | 26.17 | -0.01 | -0.04 | 26.22 | 26.22 | 26.1449 | 1071420 |
| 1729809000 | 26.18 | 0 | 0.02 | 26.19 | 26.19 | 26.145 | 972863 |
| 1729722600 | 26.175 | -0.06 | -0.21 | 26.2 | 26.2 | 26.15 | 1324676 |
| 1729636200 | 26.23 | -0.04 | -0.15 | 26.28 | 26.28 | 26.21 | 611162 |
| 1729549800 | 26.27 | -0.1 | -0.38 | 26.34 | 26.34 | 26.24 | 789149 |
| 1729290600 | 26.37 | 0.02 | 0.08 | 26.4 | 26.4 | 26.3543 | 1288139 |
| 1729204200 | 26.35 | -0.02 | -0.08 | 26.35 | 26.36 | 26.33 | 1380986 |
| 1729117800 | 26.37 | 0.02 | 0.08 | 26.4 | 26.4 | 26.36 | 710161 |
| 1729031400 | 26.35 | 0.04 | 0.15 | 26.37 | 26.37 | 26.34 | 579715 |
| 1728945000 | 26.31 | 0 | 0.00 | 26.26 | 26.32 | 26.26 | 558800 |
| 1728685800 | 26.31 | 0.01 | 0.04 | 26.32 | 26.34 | 26.3 | 754779 |
| 1728599400 | 26.3 | 0.03 | 0.11 | 26.31 | 26.34 | 26.255 | 855009 |
| 1728513000 | 26.27 | -0.03 | -0.11 | 26.29 | 26.29 | 26.25 | 1029418 |
| 1728426600 | 26.3 | 0 | 0.00 | 26.27 | 26.3 | 26.25 | 726811 |
| 1728340200 | 26.3 | -0.05 | -0.19 | 26.3 | 26.31 | 26.2808 | 916930 |
| 1728081000 | 26.35 | -0.14 | -0.53 | 26.42 | 26.42 | 26.33 | 650499 |
| 1727994600 | 26.49 | -0.04 | -0.15 | 26.52 | 26.52 | 26.46 | 3147933 |
| 1727908200 | 26.53 | -0.02 | -0.08 | 26.505 | 26.55 | 26.5033 | 2082520 |
| 1727821800 | 26.55 | -0.1 | -0.38 | 26.56 | 26.58 | 26.53 | 2280961 |
| 1727735400 | 26.65 | -0.03 | -0.11 | 26.65 | 26.69 | 26.63 | 1445044 |
| 1727476200 | 26.68 | 0.02 | 0.08 | 26.65 | 26.69 | 26.645 | 874308 |
