Hot Features
프리미엄
PIMCO Dynamic Income Strategy Fund (PDX)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.66396103896 | 24.64 | 25.99 | 24.589 | 81694 | 25.41327245 | SP |
| 4 | -3.38 | -11.8888498065 | 28.43 | 28.43 | 24.51 | 235111 | 25.54603804 | SP |
| 12 | -1.73 | -6.46004480956 | 26.78 | 32.8807 | 24.36 | 284781 | 28.11449523 | SP |
| 26 | 2.47 | 10.9388839681 | 22.58 | 32.8807 | 22.4 | 166222 | 27.17516482 | SP |
| 52 | 5.45 | 27.806122449 | 19.6 | 32.8807 | 19.57 | 127081 | 25.14329083 | SP |
| 156 | 4.5 | 21.897810219 | 20.55 | 32.8807 | 19.15 | 136457 | 23.80776788 | SP |
| 260 | 4.5 | 21.897810219 | 20.55 | 32.8807 | 19.15 | 136457 | 23.80776788 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 25.05 | -0.45 | -1.76 | 25.55 | 25.72 | 24.86 | 81595 |
| 1740094800 | 25.5 | -0.18 | -0.70 | 25.32 | 25.555 | 25.13 | 47471 |
| 1740008400 | 25.68 | -0.17 | -0.66 | 25.85 | 25.99 | 25.21 | 66086 |
| 1739922000 | 25.85 | 0.85 | 3.40 | 25.27 | 25.98 | 25.27 | 78087 |
| 1739576400 | 25 | 0.44 | 1.79 | 24.64 | 25.41 | 24.589 | 135133 |
| 1739490000 | 24.56 | -0.14 | -0.57 | 24.71 | 24.87 | 24.51 | 111423 |
| 1739403600 | 24.7 | -0.17 | -0.68 | 24.84 | 24.9 | 24.67 | 103926 |
| 1739317200 | 24.87 | 0.02 | 0.08 | 24.82 | 25.1282 | 24.79 | 156684 |
| 1739230800 | 24.85 | 0.09 | 0.36 | 24.77 | 25.39 | 24.7501 | 264138 |
| 1738971600 | 24.76 | -0.41 | -1.63 | 25.19 | 25.3173 | 24.67 | 297494 |
| 1738885200 | 25.17 | -0.95 | -3.64 | 26.03 | 26.26 | 24.96 | 262508 |
| 1738798800 | 26.12 | -0.13 | -0.50 | 26.59 | 26.59 | 25.99 | 170221 |
| 1738712400 | 26.25 | -0.05 | -0.19 | 26.51 | 26.7 | 26.22 | 220808 |
| 1738626000 | 26.3 | 0.18 | 0.69 | 26.12 | 26.5 | 25.82 | 224631 |
| 1738366800 | 26.12 | 0.08 | 0.31 | 26.25 | 26.4899 | 26.0468 | 199495 |
| 1738280400 | 26.04 | 0.55 | 2.16 | 25.63 | 26.72 | 25.55 | 347315 |
| 1738194000 | 25.49 | 0.17 | 0.67 | 25.5 | 25.85 | 25.37 | 238327 |
| 1738107600 | 25.32 | 0.52 | 2.10 | 25.19 | 25.55 | 24.65 | 484055 |
| 1738021200 | 24.8 | -2.39 | -8.79 | 27 | 27 | 24.745 | 641512 |
| 1737762000 | 27.19 | -0.43 | -1.56 | 28.43 | 28.43 | 26.91 | 449457 |
| 1737675600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1737589200 | 27.62 | -4.14 | -13.04 | 27.26 | 28.8411 | 27.25 | 748138 |
| 1737502800 | 31.76 | -0.24 | -0.75 | 32.39 | 32.880699 | 31.31 | 342889 |
| 1737157200 | 32 | 1.03 | 3.33 | 31.25 | 32.159999 | 30.73 | 210419 |
| 1737070800 | 30.97 | -1.02 | -3.19 | 31.51 | 32 | 30.77 | 570426 |
| 1736984400 | 31.99 | 0.12 | 0.38 | 32.1 | 32.6499 | 31.88 | 543694 |
| 1736898000 | 31.87 | 1.62 | 5.36 | 31.53 | 32.141199 | 30.74 | 1121259 |
| 1736811600 | 30.25 | 4.51 | 17.52 | 26.06 | 31.29 | 26.05 | 3942779 |
| 1736552400 | 25.74 | -0.21 | -0.81 | 25.76 | 25.9 | 25.74 | 150223 |
| 1736379600 | 25.95 | 0.04 | 0.15 | 25.89 | 26.0443 | 25.785 | 65050 |
| 1736293200 | 25.91 | 0.03 | 0.12 | 25.85 | 26.09 | 25.81 | 97046 |
| 1736206800 | 25.88 | -0.41 | -1.56 | 26.14 | 26.3993 | 25.73 | 145829 |
| 1735947600 | 26.29 | 0.24 | 0.92 | 26.45 | 26.6 | 26.17 | 172572 |
| 1735861200 | 26.05 | -0.08 | -0.31 | 26.49 | 26.49 | 25.96 | 136890 |
| 1735688400 | 26.13 | -0.1 | -0.38 | 26.15 | 26.415 | 26.06 | 112121 |
| 1735602000 | 26.23 | -0.22 | -0.83 | 26.24 | 26.37 | 26.01 | 98587 |
| 1735342800 | 26.45 | -0.4 | -1.49 | 26.85 | 27.71 | 26.22 | 227281 |
| 1735256400 | 26.85 | -0.12 | -0.44 | 26.96 | 27.04 | 26.6756 | 193368 |
| 1735077840 | 26.97 | 0.67 | 2.55 | 26.22 | 27.03 | 26.025 | 134707 |
| 1734997200 | 26.3 | 0.81 | 3.18 | 24.58 | 26.4399 | 24.58 | 171274 |
| 1734738000 | 25.49 | 1.1 | 4.51 | 24.28 | 25.56 | 24.28 | 165749 |
| 1734651600 | 24.39 | -0.51 | -2.05 | 25.14 | 25.15 | 24.36 | 137483 |
| 1734565200 | 24.9 | -0.32 | -1.27 | 25.19 | 25.5 | 24.895 | 120247 |
| 1734478800 | 25.22 | -0.35 | -1.37 | 25.41 | 25.56 | 24.58 | 160645 |
| 1734392400 | 25.57 | -0.69 | -2.63 | 25.36 | 26.48 | 25.36 | 107705 |
| 1734133200 | 26.26 | -0.39 | -1.46 | 26.6 | 26.72 | 26.14 | 86728 |
| 1734046800 | 26.65 | -0.29 | -1.08 | 26.78 | 26.89 | 26.51 | 106053 |
| 1733960400 | 26.94 | 0.31 | 1.16 | 26.75 | 27.17 | 26.62 | 126635 |
| 1733874000 | 26.63 | -0.12 | -0.45 | 26.66 | 26.89 | 26.6101 | 94662 |
| 1733787600 | 26.75 | 0.14 | 0.53 | 26.82 | 26.82 | 26.62 | 79450 |
| 1733528400 | 26.61 | -0.03 | -0.11 | 26.5 | 26.67 | 26.5 | 45997 |
| 1733442000 | 26.64 | -0.15 | -0.56 | 26.61 | 26.75 | 26.2 | 110809 |
| 1733355600 | 26.79 | 0.01 | 0.04 | 26.78 | 26.9025 | 26.62 | 115828 |
| 1733269200 | 26.78 | -0.17 | -0.63 | 26.9 | 26.98 | 26.72 | 108013 |
| 1733182800 | 26.95 | -0.05 | -0.19 | 27.23 | 27.3199 | 26.68 | 104508 |
| 1732917840 | 27 | 0.33 | 1.24 | 26.8 | 27.09 | 26.7 | 114872 |
| 1732750800 | 26.67 | 0.16 | 0.60 | 26.68 | 26.87 | 26.5 | 109132 |
| 1732664400 | 26.51 | -0.1 | -0.38 | 26.59 | 26.83 | 26.41 | 101843 |
| 1732578000 | 26.61 | -0.14 | -0.52 | 26.75 | 26.82 | 26.4421 | 137666 |
