Hot Features
프리미엄
PIMCO Income Strategy Fund II (PFN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.536912751678 | 7.45 | 7.49 | 7.3934 | 224288 | 7.44264421 | CS |
| 4 | 0.04 | 0.536912751678 | 7.45 | 7.55 | 7.38 | 267639 | 7.46139421 | CS |
| 12 | -0.04 | -0.531208499336 | 7.53 | 7.6 | 7.3 | 295021 | 7.47151925 | CS |
| 26 | 0.35 | 4.90196078431 | 7.14 | 7.765 | 7.08 | 279960 | 7.46603013 | CS |
| 52 | -0.02 | -0.266311584554 | 7.51 | 7.765 | 6.96 | 276529 | 7.38865193 | CS |
| 156 | -1.54 | -17.0542635659 | 9.03 | 9.3 | 5.935 | 261999 | 7.43979387 | CS |
| 260 | -3.24 | -30.1957129543 | 10.73 | 11.45 | 5 | 281581 | 8.36877843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 7.49 | 0.04 | 0.54 | 7.47 | 7.49 | 7.46 | 292473 |
| 1738194000 | 7.45 | -0.01 | -0.13 | 7.43 | 7.49 | 7.43 | 333026 |
| 1738107600 | 7.46 | 0.02 | 0.27 | 7.46 | 7.47 | 7.43 | 173827 |
| 1738021200 | 7.44 | 0.02 | 0.27 | 7.42 | 7.4497 | 7.3934 | 168572 |
| 1737762000 | 7.42 | -0.01 | -0.13 | 7.45 | 7.45 | 7.42 | 221727 |
| 1737675600 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1737589200 | 7.43 | 0 | 0.00 | 7.45 | 7.45 | 7.41 | 151975 |
| 1737502800 | 7.43 | -0.01 | -0.13 | 7.45 | 7.46 | 7.41 | 357487 |
| 1737157200 | 7.44 | -0.01 | -0.13 | 7.45 | 7.46 | 7.42 | 225372 |
| 1737070800 | 7.45 | 0.02 | 0.27 | 7.45 | 7.459 | 7.41 | 224886 |
| 1736984400 | 7.43 | 0.02 | 0.27 | 7.43 | 7.445 | 7.405 | 257720 |
| 1736898000 | 7.41 | -0.01 | -0.13 | 7.43 | 7.43 | 7.38 | 338501 |
| 1736811600 | 7.42 | -0.08 | -1.07 | 7.42 | 7.45 | 7.41 | 299215 |
| 1736552400 | 7.5 | -0.03 | -0.40 | 7.4765 | 7.55 | 7.4653 | 382593 |
| 1736379600 | 7.53 | 0.01 | 0.13 | 7.5053 | 7.53 | 7.48 | 219449 |
| 1736293200 | 7.52 | 0 | 0.00 | 7.4767 | 7.52 | 7.46 | 223602 |
| 1736206800 | 7.52 | 0.02 | 0.27 | 7.5099 | 7.52 | 7.47 | 285138 |
| 1735947600 | 7.5 | 0.03 | 0.40 | 7.5 | 7.505 | 7.45 | 417411 |
| 1735861200 | 7.47 | 0.02 | 0.27 | 7.45 | 7.48 | 7.44 | 269369 |
| 1735688400 | 7.45 | 0.02 | 0.27 | 7.41 | 7.47 | 7.38 | 416958 |
| 1735602000 | 7.43 | -0.01 | -0.13 | 7.43 | 7.45 | 7.38 | 350626 |
| 1735342800 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.4 | 194152 |
| 1735256400 | 7.44 | 0.02 | 0.27 | 7.44 | 7.47 | 7.4 | 303038 |
| 1735077840 | 7.42 | 0.05 | 0.68 | 7.37 | 7.43 | 7.3626 | 114047 |
| 1734997200 | 7.37 | 0.01 | 0.14 | 7.365 | 7.39 | 7.34 | 201457 |
| 1734738000 | 7.36 | 0.03 | 0.41 | 7.3155 | 7.385 | 7.31 | 362192 |
| 1734651600 | 7.33 | -0.09 | -1.21 | 7.42 | 7.43 | 7.3 | 493382 |
| 1734565200 | 7.42 | -0.03 | -0.40 | 7.45 | 7.465 | 7.4 | 251627 |
| 1734478800 | 7.45 | -0.02 | -0.27 | 7.47 | 7.48 | 7.4 | 410424 |
| 1734392400 | 7.47 | 0 | 0.00 | 7.465 | 7.48 | 7.44 | 238646 |
| 1734133200 | 7.47 | -0.01 | -0.13 | 7.485 | 7.515 | 7.44 | 312750 |
| 1734046800 | 7.48 | -0.08 | -1.06 | 7.48 | 7.49 | 7.45 | 219326 |
| 1733960400 | 7.56 | -0.01 | -0.13 | 7.56 | 7.6 | 7.56 | 353464 |
| 1733874000 | 7.57 | 0.01 | 0.13 | 7.57 | 7.58 | 7.55 | 295716 |
| 1733787600 | 7.56 | -0.01 | -0.13 | 7.57 | 7.58 | 7.53 | 293816 |
| 1733528400 | 7.57 | 0.01 | 0.13 | 7.56 | 7.57 | 7.545 | 292426 |
| 1733442000 | 7.56 | 0.02 | 0.27 | 7.5498 | 7.56 | 7.52 | 309814 |
| 1733355600 | 7.54 | -0.01 | -0.13 | 7.53 | 7.56 | 7.53 | 221110 |
| 1733269200 | 7.55 | 0.04 | 0.53 | 7.53 | 7.55 | 7.51 | 274408 |
| 1733182800 | 7.51 | -0.01 | -0.13 | 7.5125 | 7.53 | 7.49 | 363566 |
| 1732917840 | 7.52 | 0.02 | 0.27 | 7.5 | 7.5299 | 7.5 | 97765 |
| 1732750800 | 7.5 | 0.02 | 0.27 | 7.47 | 7.5 | 7.46 | 222797 |
| 1732664400 | 7.48 | 0 | 0.00 | 7.48 | 7.49 | 7.4332 | 289584 |
| 1732578000 | 7.48 | -0.01 | -0.13 | 7.5 | 7.525 | 7.46 | 399331 |
| 1732318800 | 7.49 | 0.02 | 0.27 | 7.475 | 7.49 | 7.46 | 308147 |
| 1732232400 | 7.47 | 0.02 | 0.27 | 7.47 | 7.48 | 7.43 | 276243 |
| 1732146000 | 7.45 | 0 | 0.00 | 7.485 | 7.49 | 7.41 | 359384 |
| 1732059600 | 7.45 | 0.04 | 0.54 | 7.42 | 7.45 | 7.4 | 272581 |
| 1731973200 | 7.41 | 0 | 0.00 | 7.39 | 7.42 | 7.38 | 310653 |
| 1731714000 | 7.41 | 0 | 0.00 | 7.39 | 7.42 | 7.33 | 368360 |
| 1731627600 | 7.41 | -0.01 | -0.13 | 7.41 | 7.4199 | 7.315 | 482787 |
| 1731541200 | 7.42 | -0.1 | -1.33 | 7.53 | 7.53 | 7.41 | 284369 |
| 1731454800 | 7.52 | -0.06 | -0.79 | 7.53 | 7.55 | 7.48 | 294663 |
| 1731368400 | 7.58 | 0 | 0.00 | 7.5507 | 7.6 | 7.54 | 436679 |
| 1731109200 | 7.58 | 0.03 | 0.40 | 7.555 | 7.58 | 7.55 | 328268 |
| 1731022800 | 7.55 | 0.04 | 0.53 | 7.53 | 7.55 | 7.5 | 376703 |
| 1730936400 | 7.51 | 0 | 0.00 | 7.5614 | 7.5614 | 7.48 | 379872 |
| 1730850000 | 7.51 | 0 | 0.00 | 7.5197 | 7.52 | 7.48 | 152362 |
| 1730763600 | 7.51 | -0.01 | -0.13 | 7.53 | 7.55 | 7.48 | 284503 |
| 1730500800 | 7.52 | 0 | 0.00 | 7.55 | 7.57 | 7.5 | 332409 |
| 1730414400 | 7.52 | 0.01 | 0.13 | 7.5065 | 7.55 | 7.495 | 284432 |
