PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD)

PRFD
🏛️ 미국 →
51.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.74 51.85 51.74 51.85 0.0M
2025-09-25 51.75 51.85 51.73 51.80 0.0M
2025-09-24 51.95 51.97 51.83 51.88 0.0M
2025-09-23 51.91 52.00 51.86 51.97 0.0M
2025-09-22 51.96 51.96 51.82 51.88 0.0M
2025-09-19 51.84 51.97 51.82 51.85 0.0M
2025-09-18 51.80 51.96 51.77 51.88 0.0M
2025-09-17 51.90 51.94 51.76 51.85 0.0M
2025-09-16 51.85 51.88 51.74 51.82 0.0M
2025-09-15 51.79 51.83 51.75 51.76 0.0M
2025-09-12 51.61 51.69 51.57 51.62 0.0M
2025-09-11 51.46 51.64 51.46 51.59 0.0M
2025-09-10 51.78 51.78 51.41 51.47 0.1M
2025-09-09 51.28 51.40 51.26 51.33 0.0M
2025-09-08 51.37 51.40 51.22 51.36 0.1M
2025-09-05 50.95 51.28 50.95 51.24 0.0M
2025-09-04 51.34 51.34 50.90 51.08 0.0M
2025-09-03 51.28 51.28 50.84 51.01 0.0M
2025-09-02 50.63 50.90 50.63 50.90 0.0M
2025-08-29 51.26 51.26 51.04 51.24 0.0M
2025-08-28 51.12 51.29 51.03 51.06 0.1M
2025-08-27 51.04 51.24 51.04 51.10 0.0M
2025-08-26 51.15 51.21 51.08 51.08 0.0M
2025-08-25 51.11 51.30 51.10 51.21 0.0M
2025-08-22 50.98 51.12 50.98 51.09 0.0M
2025-08-21 50.97 51.10 50.92 51.02 0.0M
2025-08-20 51.01 51.18 51.00 51.02 0.0M
2025-08-19 51.09 51.14 51.00 51.00 0.0M
2025-08-18 51.08 51.12 50.96 51.02 0.0M
2025-08-15 51.03 51.03 50.95 50.97 0.0M
2025-08-14 51.02 51.21 50.90 51.01 0.0M
2025-08-13 51.06 51.08 50.97 51.00 0.1M
2025-08-12 50.99 51.37 50.93 50.97 0.1M
2025-08-11 51.12 51.13 51.01 51.04 0.0M
2025-08-08 50.98 51.05 50.89 50.98 0.0M
2025-08-07 50.99 51.08 50.93 50.94 0.0M
2025-08-06 50.99 51.02 50.83 50.92 0.0M
2025-08-05 51.20 51.20 50.84 50.93 0.1M
2025-08-04 50.86 50.93 50.78 50.87 0.0M
2025-08-01 50.74 50.91 50.74 50.86 0.0M
2025-07-31 51.00 51.06 50.95 51.02 0.0M
2025-07-30 51.02 51.02 50.87 50.95 0.0M
2025-07-29 50.97 51.07 50.88 50.99 0.0M
2025-07-28 50.94 50.96 50.80 50.95 0.0M
2025-07-25 50.78 50.92 50.78 50.87 0.0M
2025-07-24 50.76 50.90 50.68 50.83 0.0M
2025-07-23 50.80 50.89 50.74 50.79 0.0M
2025-07-22 50.62 50.88 50.62 50.74 0.0M
2025-07-21 50.77 50.77 50.69 50.77 0.0M
2025-07-18 50.67 50.75 50.63 50.73 0.0M
2025-07-17 50.48 50.66 50.48 50.62 0.0M
2025-07-16 50.64 50.69 50.58 50.64 0.0M
2025-07-15 50.77 50.77 50.63 50.67 0.0M
2025-07-14 50.53 50.79 50.53 50.71 0.0M
2025-07-11 50.85 50.85 50.70 50.73 0.0M
2025-07-10 50.93 50.95 50.77 50.87 0.0M
2025-07-09 50.90 50.91 50.73 50.83 0.0M
2025-07-08 50.73 50.81 50.73 50.73 0.0M
2025-07-07 51.19 51.19 50.68 50.70 0.0M
2025-07-03 51.14 51.14 50.81 50.81 0.0M
2025-07-02 50.84 50.85 50.67 50.80 0.0M
2025-07-01 50.73 50.88 50.73 50.81 0.1M
2025-06-30 50.63 51.06 50.63 50.97 0.1M
2025-06-27 50.76 50.86 50.76 50.77 0.0M
2025-06-26 50.66 50.83 50.66 50.76 0.0M
2025-06-25 50.66 50.70 50.66 50.70 0.0M
2025-06-24 50.61 50.72 50.58 50.66 0.0M
2025-06-23 50.64 50.64 50.52 50.60 0.0M
2025-06-20 50.37 50.52 50.37 50.50 0.0M
2025-06-18 50.48 50.55 50.41 50.46 0.0M
2025-06-17 50.40 50.51 50.37 50.47 0.0M
2025-06-16 50.44 50.44 50.34 50.37 0.0M
2025-06-13 50.44 50.44 50.32 50.32 0.0M
2025-06-12 50.43 50.47 50.43 50.47 0.0M
2025-06-11 50.37 50.40 50.36 50.40 0.0M
2025-06-10 50.34 50.36 50.24 50.30 0.0M
2025-06-09 50.24 50.32 50.18 50.27 0.0M
2025-06-06 50.25 50.25 50.19 50.19 0.0M
2025-06-05 50.29 50.31 50.21 50.26 0.0M
2025-06-04 50.34 50.34 50.14 50.22 0.0M
2025-06-03 50.04 50.06 49.96 49.96 0.0M
2025-06-02 49.93 49.99 49.91 49.98 0.0M
2025-05-30 50.16 50.26 50.15 50.26 0.0M
2025-05-29 49.94 50.20 49.94 50.20 0.0M
2025-05-28 50.12 50.13 50.05 50.08 0.0M
2025-05-27 50.01 50.07 49.96 50.06 0.0M
2025-05-23 50.19 50.19 49.80 49.87 0.0M
2025-05-22 49.75 49.90 49.62 49.86 0.0M
2025-05-21 49.94 50.02 49.86 49.86 0.0M
2025-05-20 50.11 50.11 50.02 50.04 0.0M
2025-05-19 50.02 50.08 50.02 50.08 0.0M
2025-05-16 50.09 50.17 50.09 50.13 0.0M
2025-05-15 49.92 50.03 49.92 50.02 0.0M
2025-05-14 50.03 50.03 49.94 49.95 0.0M
2025-05-13 50.00 50.02 49.92 49.97 0.0M
2025-05-12 49.84 49.96 49.84 49.89 0.0M
2025-05-09 49.57 49.82 49.57 49.78 0.0M
2025-05-08 49.51 49.74 49.51 49.71 0.0M
2025-05-07 49.70 49.73 49.63 49.69 0.0M
2025-05-06 49.50 49.61 49.45 49.54 0.0M
2025-05-05 49.87 49.87 49.47 49.52 0.0M
2025-05-02 49.51 49.53 49.47 49.47 0.0M
2025-05-01 49.55 49.59 49.46 49.52 0.0M
2025-04-30 49.83 49.83 49.79 49.81 0.0M
2025-04-29 49.88 49.89 49.84 49.86 0.0M
2025-04-28 49.84 49.87 49.74 49.84 0.0M
2025-04-25 49.72 49.80 49.68 49.80 0.0M
2025-04-24 49.55 49.67 49.53 49.62 0.0M
2025-04-23 49.51 49.63 49.35 49.48 0.0M
2025-04-22 49.13 49.18 49.07 49.17 0.0M
2025-04-21 49.25 49.25 49.02 49.08 0.0M
2025-04-17 49.24 49.25 49.07 49.16 0.0M
2025-04-16 48.94 49.19 48.94 49.11 0.0M
2025-04-15 49.08 49.22 48.94 49.02 0.0M
2025-04-14 49.15 49.15 48.98 49.12 0.0M
2025-04-11 48.81 48.92 48.75 48.85 0.0M
2025-04-10 49.13 49.14 48.91 48.91 0.0M
2025-04-09 48.17 53.00 48.01 48.81 0.0M
2025-04-08 49.09 49.18 48.93 48.93 0.0M
2025-04-07 49.41 49.41 48.94 49.11 0.0M
2025-04-04 49.77 49.98 49.68 49.79 0.0M
2025-04-03 50.31 50.31 50.20 50.21 0.0M
2025-04-02 50.46 50.46 50.33 50.41 0.0M
2025-04-01 50.40 50.50 50.37 50.46 0.1M
2025-03-31 50.50 50.60 50.48 50.56 0.1M
2025-03-28 50.62 50.64 50.54 50.61 0.0M
2025-03-27 50.56 50.59 50.45 50.53 0.0M
2025-03-26 50.57 50.69 50.57 50.62 0.0M
2025-03-25 50.69 50.72 50.64 50.68 0.0M
2025-03-24 50.67 50.70 50.58 50.64 0.0M
2025-03-21 50.70 50.76 50.63 50.68 0.0M
2025-03-20 50.95 50.95 50.67 50.72 0.0M
2025-03-19 50.65 50.66 50.56 50.65 0.0M
2025-03-18 50.55 50.62 50.55 50.60 0.0M
2025-03-17 50.51 50.58 50.47 50.53 0.0M
2025-03-14 50.41 50.46 50.32 50.42 0.0M
2025-03-13 50.44 50.53 50.37 50.45 0.0M
2025-03-12 50.87 50.87 50.47 50.52 0.0M
2025-03-11 50.67 50.68 50.50 50.52 0.0M
2025-03-10 50.73 50.79 50.68 50.72 0.1M
2025-03-07 50.73 50.76 50.56 50.64 0.0M
2025-03-06 50.56 50.71 50.56 50.71 0.0M
2025-03-05 50.78 50.79 50.60 50.71 0.0M
2025-03-04 50.83 50.83 50.69 50.74 0.0M
2025-03-03 50.84 50.92 50.77 50.85 0.0M
2025-02-28 51.02 51.06 51.00 51.01 0.0M
2025-02-27 50.97 51.06 50.94 51.03 0.0M
2025-02-26 51.00 51.02 50.90 51.02 0.0M
2025-02-25 50.94 51.02 50.87 50.95 0.0M
2025-02-24 51.02 51.02 50.74 50.83 0.0M
2025-02-21 50.74 50.89 50.73 50.82 0.0M
2025-02-20 50.67 50.80 50.67 50.74 0.0M
2025-02-19 50.72 50.78 50.64 50.73 0.0M
2025-02-18 51.09 51.09 50.69 50.75 0.0M
2025-02-14 50.73 50.80 50.73 50.75 0.0M
2025-02-13 50.57 50.64 50.54 50.64 0.0M
2025-02-12 50.66 50.66 50.32 50.47 0.0M
2025-02-11 50.63 50.63 50.46 50.55 0.0M
2025-02-10 50.63 50.63 50.56 50.56 0.0M
2025-02-07 50.51 50.59 50.50 50.53 0.0M
2025-02-06 50.55 50.65 50.55 50.59 0.0M
2025-02-05 50.54 50.55 50.45 50.55 0.0M
2025-02-04 50.23 50.38 50.23 50.35 0.0M
2025-02-03 50.00 50.61 50.00 50.36 0.0M
2025-01-31 50.63 50.63 50.53 50.53 0.0M
2025-01-30 50.10 50.61 50.10 50.61 0.0M
2025-01-29 50.54 50.57 50.40 50.43 0.0M
2025-01-28 50.44 50.47 50.41 50.47 0.0M
2025-01-27 50.44 50.46 50.37 50.43 0.0M
2025-01-24 50.34 50.41 50.27 50.41 0.0M
2025-01-23 50.27 50.41 50.24 50.29 0.0M
2025-01-22 50.44 50.44 50.32 50.37 0.0M
2025-01-21 49.41 50.35 49.41 50.32 0.0M
2025-01-17 50.25 50.25 50.11 50.16 0.0M
2025-01-16 50.07 50.18 50.07 50.13 0.0M
2025-01-15 50.07 50.07 50.00 50.03 0.0M
2025-01-14 49.21 49.79 49.21 49.72 0.0M
2025-01-13 49.12 49.85 49.12 49.69 0.0M
2025-01-10 49.91 49.97 49.78 49.85 0.0M
2025-01-08 49.96 50.12 49.95 49.98 0.0M
2025-01-07 50.10 50.22 50.10 50.11 0.0M
2025-01-06 50.23 50.36 50.23 50.26 0.0M
2025-01-03 50.28 50.38 49.54 50.29 0.0M
2025-01-02 50.36 50.38 50.20 50.30 0.0M