PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)

TIPZ
🏛️ 미국 →
53.66
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
2023-12-29 53.31 53.46 53.30 53.32 0.0M
2023-12-28 53.59 53.64 53.44 53.44 0.0M
2023-12-27 53.57 53.71 53.57 53.68 0.0M
2023-12-26 53.41 53.46 53.39 53.42 0.0M
2023-12-22 53.53 53.71 53.36 53.57 0.0M
2023-12-21 53.61 53.64 53.46 53.53 0.0M
2023-12-20 53.55 53.62 53.43 53.60 0.0M
2023-12-19 53.42 53.52 53.37 53.39 0.0M
2023-12-18 53.43 53.44 53.37 53.39 0.0M
2023-12-15 53.43 53.55 53.42 53.53 0.0M
2023-12-14 53.43 53.74 53.43 53.61 0.0M
2023-12-13 52.35 53.00 52.34 53.00 0.0M
2023-12-12 52.31 52.32 52.22 52.31 0.0M
2023-12-11 52.32 52.33 52.23 52.31 0.0M
2023-12-08 52.35 52.47 52.26 52.45 0.0M
2023-12-07 52.54 52.64 52.48 52.48 0.0M
2023-12-06 52.45 52.59 52.45 52.54 0.0M
2023-12-05 52.34 52.55 52.34 52.47 0.1M
2023-12-04 52.23 52.27 52.14 52.20 0.0M
2023-12-01 52.06 52.40 52.06 52.40 0.0M
2023-11-30 52.33 52.39 52.26 52.27 0.0M
2023-11-29 52.33 52.48 52.33 52.43 0.0M
2023-11-28 51.98 52.22 51.98 52.21 0.0M
2023-11-27 51.92 52.03 51.89 52.03 0.0M
2023-11-24 51.91 51.91 51.85 51.85 0.0M
2023-11-22 51.97 52.10 51.93 52.09 0.0M
2023-11-21 52.07 52.10 51.92 52.02 0.0M
2023-11-20 51.93 52.14 51.91 52.14 0.0M
2023-11-17 51.97 51.99 51.91 51.96 0.0M
2023-11-16 51.84 51.98 51.84 51.92 0.0M
2023-11-15 51.74 51.76 51.62 51.71 0.0M
2023-11-14 51.97 52.04 51.91 51.96 0.0M
2023-11-13 51.34 51.54 51.34 51.53 0.0M
2023-11-10 51.65 51.67 51.55 51.59 0.0M
2023-11-09 51.85 51.85 51.56 51.59 0.0M
2023-11-08 51.87 52.02 51.84 52.02 0.0M
2023-11-07 51.79 51.90 51.78 51.88 0.0M
2023-11-06 51.80 51.80 51.69 51.71 0.0M
2023-11-03 52.01 52.04 51.85 51.87 0.0M
2023-11-02 51.58 51.67 51.55 51.60 0.0M
2023-11-01 50.99 51.35 50.99 51.34 0.0M
2023-10-31 51.30 51.38 51.18 51.19 0.0M
2023-10-30 51.20 51.32 51.19 51.28 0.0M
2023-10-27 51.24 51.38 51.20 51.38 0.0M
2023-10-26 51.13 51.31 51.11 51.30 0.0M
2023-10-25 51.08 51.08 51.01 51.04 0.1M
2023-10-24 51.12 51.29 51.08 51.28 0.0M
2023-10-23 50.92 51.22 50.92 51.20 0.0M
2023-10-20 51.10 51.22 51.09 51.18 0.0M
2023-10-19 50.98 51.23 50.98 51.09 0.1M
2023-10-18 51.14 51.23 51.02 51.13 0.0M
2023-10-17 51.18 51.22 51.13 51.22 0.0M
2023-10-16 51.43 51.48 51.37 51.46 0.0M
2023-10-13 51.63 51.63 51.55 51.60 0.0M
2023-10-12 51.45 51.49 51.21 51.24 0.0M
2023-10-11 51.76 51.76 51.48 51.61 0.0M
2023-10-10 51.22 51.41 51.16 51.34 0.0M
2023-10-09 50.97 51.59 50.97 51.31 0.0M
2023-10-06 50.70 50.95 50.65 50.86 0.1M
2023-10-05 51.14 51.14 51.02 51.02 0.0M
2023-10-04 51.07 51.13 51.01 51.13 0.0M
2023-10-03 51.17 51.19 50.88 50.91 0.0M
2023-10-02 51.42 51.47 51.25 51.27 0.0M
2023-09-29 51.98 52.30 51.70 51.77 0.0M
2023-09-28 51.48 51.87 51.48 51.87 0.0M
2023-09-27 51.82 51.87 51.54 51.60 0.0M
2023-09-26 51.89 51.89 51.68 51.70 0.0M
2023-09-25 51.96 52.00 51.84 51.85 0.0M
2023-09-22 52.17 52.29 52.17 52.25 0.0M
2023-09-21 52.17 52.21 52.10 52.10 0.0M
2023-09-20 52.58 52.64 52.39 52.39 0.0M
2023-09-19 52.52 52.59 52.47 52.48 0.0M
2023-09-18 52.50 52.63 52.48 52.62 0.0M
2023-09-15 52.57 52.60 52.50 52.52 0.0M
2023-09-14 52.76 52.76 52.60 52.64 0.0M
2023-09-13 52.71 52.79 52.69 52.70 0.0M
2023-09-12 52.63 52.68 52.63 52.68 0.0M
2023-09-11 52.58 52.63 52.57 52.62 0.0M
2023-09-08 52.74 52.78 52.67 52.69 0.0M
2023-09-07 52.53 52.55 52.47 52.55 0.0M
2023-09-06 52.52 52.55 52.35 52.37 0.0M
2023-09-05 52.50 52.50 52.39 52.42 0.0M
2023-09-01 52.56 52.62 52.54 52.55 0.0M
2023-08-31 53.05 53.08 53.05 53.08 0.0M
2023-08-30 53.03 53.07 52.96 52.97 0.0M
2023-08-29 52.69 53.06 52.69 53.05 0.0M
2023-08-28 52.84 52.84 52.78 52.81 0.0M
2023-08-25 52.76 52.80 52.73 52.76 0.0M
2023-08-24 52.87 52.91 52.75 52.78 0.0M
2023-08-23 52.72 52.98 52.72 52.97 0.0M
2023-08-22 52.44 52.49 52.40 52.49 0.0M
2023-08-21 52.32 52.39 52.28 52.39 0.0M
2023-08-18 52.50 52.63 52.49 52.52 0.0M
2023-08-17 52.54 52.54 52.38 52.46 0.0M
2023-08-16 52.58 52.70 52.48 52.50 0.0M
2023-08-15 52.77 52.80 52.62 52.63 0.0M
2023-08-14 52.86 52.94 52.78 52.80 0.0M
2023-08-11 52.92 52.98 52.88 52.90 0.0M
2023-08-10 53.25 53.31 52.97 52.97 0.0M
2023-08-09 53.24 53.28 53.22 53.26 0.0M
2023-08-08 53.39 53.42 53.23 53.24 0.0M
2023-08-07 53.19 53.32 53.16 53.25 0.0M
2023-08-04 52.93 53.24 52.93 53.24 0.0M
2023-08-03 52.84 52.84 52.70 52.75 0.0M
2023-08-02 53.08 53.08 52.92 53.08 0.0M
2023-08-01 53.31 53.31 53.15 53.18 0.0M
2023-07-31 53.75 53.77 53.61 53.68 0.0M
2023-07-28 53.51 53.67 53.51 53.67 0.0M
2023-07-27 53.82 53.89 53.44 53.47 0.0M
2023-07-26 53.88 53.91 53.80 53.87 0.0M
2023-07-25 53.97 54.01 53.84 53.90 0.0M
2023-07-24 54.00 54.03 53.96 53.97 0.0M
2023-07-21 54.05 54.07 53.99 54.00 0.0M
2023-07-20 53.89 54.00 53.77 54.00 0.0M
2023-07-19 53.84 53.99 53.80 53.99 0.0M
2023-07-18 53.89 53.91 53.77 53.80 0.0M
2023-07-17 53.72 53.84 53.72 53.82 0.0M
2023-07-14 53.69 53.92 53.69 53.72 0.1M
2023-07-13 53.97 53.97 53.83 53.96 0.0M
2023-07-12 53.47 53.73 53.47 53.72 0.0M
2023-07-11 53.23 53.24 53.12 53.17 0.0M
2023-07-10 53.10 53.21 53.10 53.19 0.0M
2023-07-07 53.18 53.20 53.10 53.10 0.0M
2023-07-06 53.26 53.26 53.03 53.17 0.0M
2023-07-05 53.66 53.66 53.41 53.46 0.0M
2023-07-03 53.81 53.85 53.73 53.73 0.0M
2023-06-30 53.89 54.08 53.89 54.08 0.1M
2023-06-29 53.93 53.93 53.80 53.86 0.0M
2023-06-28 54.21 54.26 54.12 54.21 0.0M
2023-06-27 54.22 54.25 54.06 54.09 0.0M
2023-06-26 54.30 54.35 54.21 54.23 0.0M
2023-06-23 54.28 54.28 54.23 54.27 0.0M
2023-06-22 54.13 54.21 54.08 54.08 0.0M
2023-06-21 54.15 54.34 54.15 54.30 0.0M
2023-06-20 54.10 54.32 54.10 54.31 0.0M
2023-06-16 54.09 54.18 54.09 54.16 0.0M
2023-06-15 54.30 54.32 54.21 54.27 0.0M
2023-06-14 53.97 54.03 53.87 53.97 0.0M
2023-06-13 54.05 54.05 53.79 53.81 0.0M
2023-06-12 53.99 54.08 53.92 54.07 0.0M
2023-06-09 54.09 54.10 54.03 54.03 0.0M
2023-06-08 53.95 54.17 53.95 54.17 0.0M
2023-06-07 54.17 54.24 53.89 53.90 0.0M
2023-06-06 54.12 54.16 54.01 54.15 0.0M
2023-06-05 53.97 54.21 53.97 54.10 0.0M
2023-06-02 54.28 54.28 53.99 53.99 0.0M
2023-06-01 54.26 54.30 54.21 54.29 0.0M
2023-05-31 54.42 54.50 54.42 54.44 0.0M
2023-05-30 54.30 54.48 54.30 54.42 0.0M
2023-05-26 54.26 54.26 54.12 54.21 0.0M
2023-05-25 54.37 54.37 54.11 54.15 0.0M
2023-05-24 54.65 54.65 54.36 54.36 0.0M
2023-05-23 54.32 54.55 54.32 54.53 0.0M
2023-05-22 54.49 54.49 54.34 54.37 0.0M
2023-05-19 54.46 54.58 54.42 54.44 0.0M
2023-05-18 54.54 54.63 54.54 54.58 0.0M
2023-05-17 54.82 54.84 54.73 54.75 0.0M
2023-05-16 54.78 54.84 54.69 54.79 0.0M
2023-05-15 54.98 54.98 54.88 54.88 0.0M
2023-05-12 55.16 55.22 54.99 55.00 0.0M
2023-05-11 55.15 55.21 55.11 55.14 0.0M
2023-05-10 54.92 55.02 54.91 55.00 0.0M
2023-05-09 54.91 54.95 54.83 54.84 0.0M
2023-05-08 54.96 55.00 54.92 54.94 0.0M
2023-05-05 55.15 55.16 55.02 55.15 0.0M
2023-05-04 55.15 55.46 55.15 55.24 0.0M
2023-05-03 55.10 55.27 55.10 55.27 0.0M
2023-05-02 54.78 55.05 54.78 55.03 0.0M
2023-05-01 54.99 54.99 54.58 54.61 0.0M
2023-04-28 55.52 55.52 55.35 55.42 0.0M
2023-04-27 55.54 55.54 55.35 55.37 0.0M
2023-04-26 55.71 55.81 55.54 55.57 0.0M
2023-04-25 55.64 55.77 55.63 55.75 0.0M
2023-04-24 55.33 55.43 55.33 55.43 0.0M
2023-04-21 55.32 55.35 55.15 55.18 0.0M
2023-04-20 55.24 55.31 55.18 55.20 0.0M
2023-04-19 55.04 55.09 55.02 55.03 0.0M
2023-04-18 55.04 55.15 55.04 55.07 0.0M
2023-04-17 55.30 55.30 55.06 55.06 0.0M
2023-04-14 55.42 55.42 55.30 55.31 0.0M
2023-04-13 55.80 55.81 55.54 55.55 0.0M
2023-04-12 55.59 55.70 55.53 55.68 0.0M
2023-04-11 55.66 55.66 55.58 55.65 0.0M
2023-04-10 55.63 55.64 55.57 55.60 0.0M
2023-04-06 55.92 56.00 55.87 55.94 0.0M
2023-04-05 55.81 55.90 55.73 55.81 0.0M
2023-04-04 55.51 55.73 55.40 55.65 0.0M
2023-04-03 55.52 55.71 55.51 55.51 0.0M
2023-03-31 55.65 55.83 55.60 55.80 0.0M
2023-03-30 55.60 55.60 55.55 55.55 0.0M
2023-03-29 55.33 55.50 55.33 55.48 0.0M
2023-03-28 55.31 55.45 55.28 55.40 0.0M
2023-03-27 55.47 55.47 55.19 55.20 0.0M
2023-03-24 55.88 55.91 55.66 55.69 0.0M
2023-03-23 55.68 55.78 55.62 55.76 0.0M
2023-03-22 55.27 55.73 55.20 55.73 0.0M
2023-03-21 54.97 55.15 54.94 55.01 0.0M
2023-03-20 55.18 55.20 55.02 55.09 0.0M
2023-03-17 55.14 55.37 55.05 55.05 0.0M
2023-03-16 55.74 55.74 54.96 54.98 0.0M
2023-03-15 55.38 55.64 55.38 55.49 0.0M
2023-03-14 55.19 55.35 54.94 54.94 0.0M
2023-03-13 55.45 55.61 55.07 55.25 0.0M
2023-03-10 54.39 54.84 54.39 54.81 0.0M
2023-03-09 54.05 54.17 54.02 54.07 0.0M
2023-03-08 54.26 54.31 53.94 53.96 0.0M
2023-03-07 54.24 54.38 54.18 54.21 0.0M
2023-03-06 54.79 54.79 54.52 54.54 0.0M
2023-03-03 54.35 54.76 54.35 54.75 0.0M
2023-03-02 54.11 54.24 54.08 54.24 0.1M
2023-03-01 54.24 54.24 54.12 54.20 0.0M
2023-02-28 54.16 54.38 54.16 54.30 0.0M
2023-02-27 54.14 54.17 54.10 54.13 0.0M
2023-02-24 54.12 54.12 53.99 54.06 0.0M
2023-02-23 54.32 54.47 54.27 54.39 0.0M
2023-02-22 54.42 54.50 54.20 54.21 0.0M
2023-02-21 54.31 54.39 54.21 54.23 0.0M
2023-02-17 54.25 54.52 54.25 54.48 0.0M
2023-02-16 54.44 54.56 54.34 54.34 0.0M
2023-02-15 54.49 54.63 54.38 54.49 0.0M
2023-02-14 54.63 54.80 54.34 54.52 0.0M
2023-02-13 54.58 54.69 54.58 54.65 0.0M
2023-02-10 54.75 54.75 54.48 54.48 0.0M
2023-02-09 55.10 55.14 54.77 54.81 0.0M
2023-02-08 54.92 55.07 54.86 55.06 0.0M
2023-02-07 54.62 54.95 54.62 54.81 0.0M
2023-02-06 54.67 54.70 54.60 54.63 0.0M
2023-02-03 55.05 55.15 54.79 54.83 0.0M
2023-02-02 55.51 55.59 55.28 55.33 0.1M
2023-02-01 55.21 55.45 54.97 55.34 0.0M
2023-01-31 55.16 55.16 54.89 54.98 0.0M
2023-01-30 55.28 55.31 55.05 55.05 0.0M
2023-01-27 55.30 55.42 55.29 55.33 0.1M
2023-01-26 55.44 55.60 55.41 55.46 0.0M
2023-01-25 55.27 55.44 55.25 55.39 0.0M
2023-01-24 55.06 55.32 54.97 55.31 0.1M
2023-01-23 54.97 55.08 54.97 54.99 0.0M
2023-01-20 55.10 55.15 55.00 55.01 0.0M
2023-01-19 55.04 55.31 54.96 55.30 0.0M
2023-01-18 55.09 55.09 54.93 55.01 0.0M
2023-01-17 54.63 54.81 54.61 54.63 0.0M
2023-01-13 55.11 55.15 54.74 54.77 0.0M
2023-01-12 54.93 55.18 54.79 55.17 0.1M
2023-01-11 54.66 54.80 54.56 54.80 0.0M
2023-01-10 54.67 54.67 54.54 54.58 0.0M
2023-01-09 54.65 54.89 54.61 54.76 0.0M
2023-01-06 54.25 54.71 54.23 54.63 0.0M
2023-01-05 53.91 54.18 53.91 54.15 0.0M
2023-01-04 54.33 54.33 54.05 54.12 0.0M
2023-01-03 54.29 54.29 54.00 54.10 0.0M