Hot Features
프리미엄
Pimco High Income Fund (PHK)
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 | -0.0901 | -1.80923694779 | 4.98 | 5 | 4.8899 | 670734 | 4.95661468 | CS |
| 4 | -0.0301 | -0.611788617886 | 4.92 | 5 | 4.86 | 655083 | 4.93575174 | CS |
| 12 | -0.0801 | -1.61167002012 | 4.97 | 5.09 | 4.81 | 645713 | 4.94653313 | CS |
| 26 | 0.0999 | 2.08559498956 | 4.79 | 5.18 | 4.765 | 616692 | 4.96714892 | CS |
| 52 | 0.0099 | 0.202868852459 | 4.88 | 5.18 | 4.585 | 551411 | 4.90870229 | CS |
| 156 | -1.0101 | -17.1203389831 | 5.9 | 6 | 4.13 | 477308 | 4.95371291 | CS |
| 260 | -2.7101 | -35.6592105263 | 7.6 | 7.64 | 3.55 | 522552 | 5.3982014 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.89 | -0.02 | -0.41 | 4.92 | 4.925 | 4.86 | 949220 |
| 1739490000 | 4.91 | -0.06 | -1.21 | 4.94 | 4.98 | 4.91 | 887443 |
| 1739403600 | 4.97 | 0 | 0.00 | 4.96 | 4.98 | 4.95 | 562904 |
| 1739317200 | 4.97 | -0.01 | -0.20 | 4.98 | 4.9894 | 4.96 | 512258 |
| 1739230800 | 4.98 | 0.01 | 0.20 | 4.96 | 5 | 4.95 | 835665 |
| 1738971600 | 4.97 | 0 | 0.10 | 4.98 | 4.98 | 4.94 | 555399 |
| 1738885200 | 4.965 | 0.01 | 0.30 | 4.95 | 4.97 | 4.945 | 813033 |
| 1738798800 | 4.95 | 0.01 | 0.20 | 4.95 | 4.96 | 4.94 | 488783 |
| 1738712400 | 4.94 | 0.01 | 0.20 | 4.94 | 4.95 | 4.92 | 561664 |
| 1738626000 | 4.93 | -0.01 | -0.20 | 4.93 | 4.94 | 4.9 | 1163043 |
| 1738366800 | 4.94 | 0.01 | 0.20 | 4.94 | 4.96 | 4.92 | 809045 |
| 1738280400 | 4.93 | 0.01 | 0.20 | 4.92 | 4.94 | 4.91 | 667941 |
| 1738194000 | 4.92 | -0.01 | -0.20 | 4.94 | 4.94 | 4.92 | 426978 |
| 1738107600 | 4.93 | 0.01 | 0.20 | 4.95 | 4.95 | 4.9 | 483936 |
| 1738021200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.88 | 556020 |
| 1737762000 | 4.92 | 0.01 | 0.20 | 4.92 | 4.925 | 4.89 | 626707 |
| 1737675600 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1737589200 | 4.91 | 0.02 | 0.41 | 4.9 | 4.91 | 4.89 | 459457 |
| 1737502800 | 4.89 | -0.01 | -0.20 | 4.905 | 4.905 | 4.86 | 665112 |
| 1737157200 | 4.9 | 0.02 | 0.41 | 4.92 | 4.9267 | 4.86 | 716114 |
| 1737070800 | 4.88 | 0.02 | 0.41 | 4.89 | 4.9 | 4.85 | 523849 |
| 1736984400 | 4.86 | 0.01 | 0.21 | 4.87 | 4.88 | 4.85 | 663232 |
| 1736898000 | 4.85 | -0.01 | -0.21 | 4.86 | 4.86 | 4.85 | 414463 |
| 1736811600 | 4.86 | -0.02 | -0.41 | 4.84 | 4.86 | 4.83 | 722206 |
| 1736552400 | 4.88 | -0.06 | -1.21 | 4.91 | 4.93 | 4.865 | 1013962 |
| 1736379600 | 4.94 | 0.01 | 0.20 | 4.93 | 4.94 | 4.89 | 651348 |
| 1736293200 | 4.93 | -0.02 | -0.40 | 4.96 | 4.96 | 4.9 | 710369 |
| 1736206800 | 4.95 | 0.02 | 0.41 | 4.95 | 4.97 | 4.93 | 798441 |
| 1735947600 | 4.93 | 0.03 | 0.61 | 4.91 | 4.94 | 4.9 | 1027288 |
| 1735861200 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.86 | 912353 |
| 1735688400 | 4.86 | -0.01 | -0.21 | 4.87 | 4.89 | 4.85 | 499678 |
| 1735602000 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.86 | 716996 |
| 1735342800 | 4.89 | -0.03 | -0.61 | 4.91 | 4.92 | 4.88 | 412823 |
| 1735256400 | 4.92 | 0.02 | 0.41 | 4.89 | 4.92 | 4.89 | 531383 |
| 1735077840 | 4.9 | 0.02 | 0.41 | 4.9 | 4.91 | 4.88 | 304970 |
| 1734997200 | 4.88 | 0 | 0.00 | 4.9 | 4.9238 | 4.87 | 523333 |
| 1734738000 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.86 | 763944 |
| 1734651600 | 4.85 | -0.09 | -1.82 | 4.95 | 4.95 | 4.8099999 | 1568146 |
| 1734565200 | 4.94 | -0.02 | -0.40 | 4.98 | 4.98 | 4.93 | 558384 |
| 1734478800 | 4.96 | -0.03 | -0.60 | 5.01 | 5.01 | 4.93 | 688385 |
| 1734392400 | 4.99 | -0.04 | -0.80 | 5.0199999 | 5.03 | 4.98 | 796430 |
| 1734133200 | 5.03 | 0 | 0.00 | 5.04 | 5.05 | 5.01 | 530521 |
| 1734046800 | 5.03 | -0.06 | -1.18 | 5.05 | 5.05 | 5.01 | 623121 |
| 1733960400 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.07 | 632375 |
| 1733874000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.05 | 529848 |
| 1733787600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 411791 |
| 1733528400 | 5.08 | 0.02 | 0.40 | 5.05 | 5.08 | 5.04 | 770612 |
| 1733442000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0312 | 349363 |
| 1733355600 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.03 | 580574 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.04 | 5.05 | 5.0199999 | 689116 |
| 1733182800 | 5.04 | 0.02 | 0.40 | 5.03 | 5.04 | 5.01 | 775764 |
| 1732917840 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.03 | 5 | 383150 |
| 1732750800 | 5.01 | 0 | 0.00 | 5.0199999 | 5.03 | 5 | 461978 |
| 1732664400 | 5.01 | 0 | 0.00 | 5.03 | 5.05 | 5 | 533190 |
| 1732578000 | 5.01 | 0.01 | 0.20 | 5.01 | 5.0199999 | 5 | 558667 |
| 1732318800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.95 | 444961 |
| 1732232400 | 4.96 | -0.01 | -0.20 | 4.99 | 4.99 | 4.95 | 437637 |
| 1732146000 | 4.97 | -0.01 | -0.20 | 4.99 | 5 | 4.95 | 525297 |
| 1732059600 | 4.98 | 0.01 | 0.20 | 4.96 | 4.98 | 4.92 | 529202 |
| 1731973200 | 4.97 | 0.09 | 1.84 | 4.89 | 4.97 | 4.89 | 991047 |
