PennyMac Financial Servi... Historical Data - PFSI

기업명	주식 심볼	시장	주식 타입
PennyMac Financial Services Inc	PFSI	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.40	0.46%	87.40	06:30:00

개장가	저가	고가	종가	전일 종가
87.51	85.88	87.57	87.40	87.00

PFSI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	88.19	93.02	83.03	88.12	457,357	-0.79	-0.90%
1개월	90.87	93.02	83.03	88.27	263,743	-3.47	-3.82%
3개월	92.04	93.56	83.03	87.88	249,761	-4.64	-5.04%
6개월	70.00	94.78	66.59	84.39	260,556	17.40	24.86%
1년	62.56	94.78	56.16	75.77	273,074	24.84	39.71%
3년	59.99	94.78	38.53	61.61	457,290	27.41	45.69%
5년	22.30	94.78	13.135	52.65	545,012	65.10	291.93%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	87.40	0.40	0.46%	87.51	87.57	85.88	272,359
27 4월(4) 2024	87.00	0.80	0.93%	86.00	87.34	85.3683	485,835
26 4월(4) 2024	86.20	-5.87	-6.38%	87.85	87.85	83.03	1,084,931
25 4월(4) 2024	92.07	-0.71	-0.77%	91.84	92.82	90.26	381,347
24 4월(4) 2024	92.78	2.32	2.56%	90.52	93.02	90.31	146,410
23 4월(4) 2024	90.46	2.50	2.84%	88.19	90.605	87.65	188,264
20 4월(4) 2024	87.96	0.96	1.10%	86.71	88.57	86.66	175,114
19 4월(4) 2024	87.00	0.65	0.75%	87.04	88.41	86.66	137,807
18 4월(4) 2024	86.35	0.18	0.21%	86.99	87.36	86.33	112,120
17 4월(4) 2024	86.17	-0.94	-1.08%	86.58	87.093	85.62	164,900
16 4월(4) 2024	87.11	-0.82	-0.93%	87.99	88.90	86.415	214,771
13 4월(4) 2024	87.93	-1.28	-1.43%	88.00	88.62	87.17	175,880
12 4월(4) 2024	89.21	1.61	1.84%	87.99	89.455	87.35	209,183
11 4월(4) 2024	87.60	-3.49	-3.83%	87.88	88.925	86.62	269,159
10 4월(4) 2024	91.09	1.05	1.17%	92.49	92.49	89.57	217,063
09 4월(4) 2024	90.04	0.93	1.04%	89.53	90.23	88.665	190,432
06 4월(4) 2024	89.11	1.19	1.35%	87.98	89.74	87.94	331,142
05 4월(4) 2024	87.92	-0.43	-0.49%	89.58	89.822	87.42	160,006
04 4월(4) 2024	88.35	0.21	0.24%	87.49	90.16	87.49	216,858
03 4월(4) 2024	88.14	-1.59	-1.77%	88.10	88.71	87.55	228,861