PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

STPZ
🏛️ 미국 →
54.18
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
2021-12-31 55.11 55.18 55.06 55.18 1.2M
2021-12-30 55.08 55.11 55.05 55.10 0.2M
2021-12-29 55.14 55.26 55.12 55.26 0.2M
2021-12-28 55.17 55.18 55.12 55.14 0.2M
2021-12-27 55.04 55.12 55.04 55.11 0.2M
2021-12-23 55.09 55.09 55.02 55.05 0.1M
2021-12-22 54.95 55.11 54.94 55.08 0.5M
2021-12-21 54.99 54.99 54.94 54.99 0.2M
2021-12-20 54.97 55.01 54.95 54.99 0.2M
2021-12-17 55.03 55.04 54.97 54.98 0.6M
2021-12-16 55.05 55.10 54.96 55.06 0.2M
2021-12-15 54.83 54.94 54.68 54.94 0.1M
2021-12-14 54.94 54.94 54.83 54.87 0.2M
2021-12-13 55.03 55.09 54.99 55.00 0.1M
2021-12-10 54.97 55.07 54.95 55.04 0.1M
2021-12-09 55.19 55.20 55.00 55.00 0.4M
2021-12-08 55.15 55.20 55.13 55.17 0.1M
2021-12-07 55.11 55.14 55.09 55.12 0.2M
2021-12-06 55.10 55.13 55.03 55.04 0.2M
2021-12-03 54.97 55.09 54.96 55.05 0.2M
2021-12-02 54.89 54.97 54.87 54.97 0.1M
2021-12-01 55.10 55.10 54.87 54.96 0.1M
2021-11-30 55.37 55.42 55.09 55.09 0.2M
2021-11-29 55.38 55.39 55.30 55.30 0.1M
2021-11-26 55.32 55.34 55.24 55.31 0.1M
2021-11-24 55.24 55.34 55.19 55.32 0.3M
2021-11-23 55.15 55.25 55.13 55.23 0.1M
2021-11-22 55.14 55.26 55.10 55.20 0.2M
2021-11-19 55.61 55.63 55.38 55.39 0.1M
2021-11-18 55.69 55.70 55.62 55.62 0.3M
2021-11-17 55.62 55.70 55.58 55.70 0.1M
2021-11-16 55.63 55.66 55.59 55.62 0.1M
2021-11-15 55.47 55.61 55.47 55.56 0.1M
2021-11-12 55.42 55.57 55.40 55.42 0.2M
2021-11-11 55.35 55.40 55.35 55.36 0.1M
2021-11-10 55.51 55.52 55.33 55.37 0.1M
2021-11-09 55.33 55.38 55.28 55.37 0.1M
2021-11-08 55.30 55.30 55.24 55.26 0.1M
2021-11-05 55.22 55.27 55.20 55.25 0.1M
2021-11-04 55.25 55.26 55.17 55.19 0.2M
2021-11-03 54.98 55.09 54.91 55.08 0.1M
2021-11-02 55.08 55.08 55.00 55.07 0.1M
2021-11-01 55.11 55.11 54.95 55.00 0.1M
2021-10-29 54.92 55.11 54.91 55.07 0.1M
2021-10-27 55.25 55.28 55.17 55.27 0.3M
2021-10-26 55.21 55.25 55.18 55.25 0.1M
2021-10-25 55.12 55.21 55.10 55.19 0.1M
2021-10-22 55.07 55.11 55.00 55.07 0.1M
2021-10-21 54.97 55.07 54.96 55.04 0.1M
2021-10-20 54.87 55.02 54.87 54.98 0.1M
2021-10-19 54.85 54.88 54.83 54.86 0.2M
2021-10-18 54.87 54.87 54.80 54.82 0.1M
2021-10-15 54.99 54.99 54.91 54.93 0.1M
2021-10-14 55.00 55.00 54.94 54.95 0.1M
2021-10-13 54.86 54.92 54.85 54.91 0.1M
2021-10-12 54.87 54.90 54.81 54.85 0.1M
2021-10-11 54.90 54.91 54.88 54.88 0.1M
2021-10-08 54.96 54.96 54.88 54.90 0.4M
2021-10-07 54.84 54.90 54.81 54.90 0.2M
2021-10-06 54.88 54.88 54.84 54.84 0.4M
2021-10-05 54.87 54.93 54.87 54.92 0.1M
2021-10-04 54.79 54.83 54.79 54.82 0.1M
2021-10-01 54.77 54.82 54.75 54.79 0.2M
2021-09-30 54.82 54.86 54.79 54.86 0.4M
2021-09-29 54.81 54.85 54.81 54.82 0.1M
2021-09-28 54.86 54.86 54.80 54.82 0.1M
2021-09-27 54.80 54.82 54.78 54.81 0.2M
2021-09-24 54.73 54.78 54.72 54.78 0.1M
2021-09-23 54.75 54.82 54.71 54.78 0.1M
2021-09-22 54.89 54.89 54.77 54.78 0.1M
2021-09-21 54.91 54.91 54.87 54.87 0.1M
2021-09-20 54.92 54.94 54.88 54.90 0.1M
2021-09-17 55.00 55.00 54.92 54.94 0.2M
2021-09-16 55.01 55.02 54.99 55.01 0.0M
2021-09-15 55.06 55.06 55.02 55.05 0.1M
2021-09-14 55.01 55.01 54.98 54.99 0.1M
2021-09-13 55.11 55.11 55.01 55.04 0.1M
2021-09-10 55.13 55.13 55.04 55.04 0.2M
2021-09-09 55.05 55.11 55.04 55.11 0.1M
2021-09-08 54.98 55.03 54.97 55.02 0.1M
2021-09-07 54.93 54.95 54.91 54.93 0.2M
2021-09-03 54.98 54.98 54.94 54.96 0.1M
2021-09-02 54.93 54.96 54.92 54.93 0.1M
2021-09-01 54.82 54.90 54.82 54.89 0.1M
2021-08-31 55.25 55.25 55.20 55.23 0.1M
2021-08-30 55.32 55.32 55.24 55.27 0.1M
2021-08-27 55.09 55.28 55.07 55.25 0.1M
2021-08-26 55.08 55.08 55.04 55.06 0.1M
2021-08-25 55.04 55.07 55.01 55.06 0.1M
2021-08-24 54.98 55.03 54.97 55.02 0.1M
2021-08-23 54.93 54.96 54.91 54.95 1.1M
2021-08-20 54.92 54.93 54.83 54.83 0.2M
2021-08-19 54.96 54.97 54.91 54.95 0.1M
2021-08-18 55.04 55.05 54.95 54.99 0.3M
2021-08-17 55.11 55.12 55.03 55.03 0.1M
2021-08-16 55.07 55.12 55.05 55.08 1.5M
2021-08-13 55.07 55.08 55.05 55.07 0.0M
2021-08-12 55.07 55.09 55.03 55.04 0.1M
2021-08-11 54.99 55.07 54.95 55.06 0.1M
2021-08-10 54.97 55.00 54.96 54.98 0.1M
2021-08-09 54.98 54.98 54.94 54.95 0.0M
2021-08-06 54.93 55.01 54.92 55.01 0.2M
2021-08-05 55.05 55.05 54.96 55.01 0.2M
2021-08-04 55.21 55.21 55.10 55.12 0.2M
2021-08-03 55.14 55.23 55.13 55.23 0.2M
2021-08-02 55.24 55.25 55.18 55.19 0.2M
2021-07-30 55.54 55.59 55.54 55.55 0.2M
2021-07-29 55.55 55.57 55.50 55.53 0.1M
2021-07-28 55.48 55.56 55.37 55.56 0.1M
2021-07-27 55.48 55.48 55.42 55.47 0.1M
2021-07-26 55.37 55.48 55.37 55.47 0.2M
2021-07-23 55.26 55.36 55.23 55.35 0.1M
2021-07-22 55.15 55.22 55.12 55.20 0.1M
2021-07-21 55.09 55.14 55.09 55.11 0.1M
2021-07-20 55.09 55.12 55.07 55.10 0.1M
2021-07-19 55.17 55.18 55.03 55.06 0.1M
2021-07-16 55.15 55.20 55.15 55.17 0.1M
2021-07-15 55.17 55.18 55.14 55.16 0.1M
2021-07-14 55.17 55.19 55.10 55.12 0.1M
2021-07-13 55.08 55.13 55.04 55.12 0.2M
2021-07-12 54.93 54.99 54.91 54.98 0.1M
2021-07-09 54.68 54.92 54.68 54.91 0.2M
2021-07-08 54.84 54.87 54.82 54.87 0.2M
2021-07-07 54.91 54.91 54.83 54.84 0.1M
2021-07-06 54.88 54.94 54.88 54.91 0.1M
2021-07-02 54.81 54.89 54.79 54.88 0.1M
2021-07-01 54.81 54.81 54.74 54.77 0.1M
2021-06-30 55.05 55.08 55.03 55.06 0.1M
2021-06-29 54.97 55.03 54.97 55.02 0.2M
2021-06-28 55.00 55.01 54.98 54.98 0.1M
2021-06-25 54.97 54.98 54.92 54.98 0.3M
2021-06-24 54.98 54.99 54.91 54.93 0.2M
2021-06-23 54.97 55.00 54.95 54.98 0.1M
2021-06-22 54.88 54.97 54.87 54.96 0.1M
2021-06-21 54.75 54.82 54.73 54.78 0.1M
2021-06-18 54.72 54.76 54.65 54.76 0.2M
2021-06-17 54.72 54.84 54.63 54.84 0.3M
2021-06-16 55.05 55.12 54.72 54.74 0.2M
2021-06-15 55.01 55.06 54.99 55.05 0.1M
2021-06-14 55.01 55.01 54.92 54.96 0.1M
2021-06-11 55.12 55.12 54.96 55.00 0.3M
2021-06-10 55.02 55.12 55.01 55.10 0.1M
2021-06-09 55.06 55.06 54.95 54.96 0.1M
2021-06-08 55.10 55.10 55.03 55.04 0.1M
2021-06-07 55.15 55.15 55.07 55.10 0.2M
2021-06-04 55.16 55.17 55.11 55.15 0.2M
2021-06-03 55.07 55.08 55.04 55.05 0.6M
2021-06-02 55.18 55.18 55.11 55.14 0.8M
2021-06-01 55.13 55.15 55.09 55.12 0.2M
2021-05-28 55.35 55.38 55.34 55.35 0.5M
2021-05-27 55.30 55.35 55.29 55.35 0.5M
2021-05-26 55.40 55.40 55.31 55.35 0.3M
2021-05-25 55.39 55.42 55.38 55.41 0.1M
2021-05-24 55.32 55.38 55.30 55.38 0.2M
2021-05-21 55.25 55.28 55.23 55.28 0.2M
2021-05-20 55.20 55.22 55.17 55.19 0.4M
2021-05-19 55.38 55.41 55.19 55.21 0.5M
2021-05-18 55.45 55.49 55.43 55.45 0.1M
2021-05-17 55.36 55.45 55.35 55.43 0.2M
2021-05-14 55.25 55.36 55.24 55.35 0.1M
2021-05-13 55.28 55.29 55.22 55.23 0.3M
2021-05-12 55.36 55.38 55.27 55.28 0.6M
2021-05-11 55.25 55.28 55.22 55.25 0.1M
2021-05-10 55.37 55.41 55.31 55.33 0.6M
2021-05-07 55.27 55.34 55.27 55.29 0.4M
2021-05-06 55.31 55.32 55.23 55.24 0.4M
2021-05-05 55.24 55.30 55.24 55.30 0.4M
2021-05-04 55.19 55.20 55.15 55.16 0.4M
2021-05-03 54.98 55.11 54.98 55.11 0.1M
2021-04-30 55.18 55.20 55.17 55.18 0.1M
2021-04-29 55.16 55.20 55.14 55.20 0.2M
2021-04-28 55.09 55.16 55.07 55.16 0.2M
2021-04-27 54.96 54.99 54.91 54.98 0.2M
2021-04-26 54.88 54.94 54.88 54.92 0.1M
2021-04-23 54.91 54.92 54.88 54.92 0.1M
2021-04-22 54.91 54.92 54.87 54.90 0.1M
2021-04-21 54.89 54.93 54.87 54.88 0.3M
2021-04-20 54.89 54.91 54.85 54.90 0.2M
2021-04-19 54.92 54.92 54.85 54.91 0.2M
2021-04-16 54.92 54.94 54.91 54.92 0.1M
2021-04-15 54.92 54.95 54.90 54.94 0.1M
2021-04-14 54.86 54.89 54.85 54.88 0.2M
2021-04-13 54.84 54.87 54.83 54.86 0.1M
2021-04-12 54.75 54.78 54.75 54.76 0.1M
2021-04-09 54.77 54.80 54.75 54.79 0.3M
2021-04-08 54.79 54.83 54.77 54.81 0.1M
2021-04-07 54.75 54.77 54.74 54.74 0.2M
2021-04-06 54.72 54.76 54.69 54.69 0.4M
2021-04-05 54.62 54.68 54.60 54.67 0.1M
2021-04-01 54.68 54.75 54.66 54.73 0.3M
2021-03-31 54.82 54.86 54.80 54.84 0.0M
2021-03-30 54.80 54.83 54.78 54.82 0.1M
2021-03-29 54.97 54.97 54.87 54.89 0.1M
2021-03-26 54.96 55.02 54.94 54.95 0.2M
2021-03-25 54.96 54.96 54.83 54.91 0.1M
2021-03-24 54.79 54.88 54.78 54.88 0.1M
2021-03-23 54.75 54.78 54.73 54.75 0.1M
2021-03-22 54.71 54.77 54.71 54.76 0.1M
2021-03-19 54.70 54.73 54.66 54.71 0.2M
2021-03-18 54.86 54.86 54.71 54.73 0.2M
2021-03-17 54.90 55.03 54.83 54.96 0.3M
2021-03-16 54.88 54.94 54.86 54.94 0.7M
2021-03-15 54.76 54.84 54.73 54.83 0.1M
2021-03-12 54.79 54.79 54.72 54.76 0.2M
2021-03-11 54.80 54.86 54.74 54.84 0.1M
2021-03-10 54.59 54.70 54.59 54.70 0.3M
2021-03-09 54.58 54.58 54.50 54.57 0.4M
2021-03-08 54.60 54.61 54.47 54.47 0.1M
2021-03-05 54.62 54.69 54.59 54.65 0.1M
2021-03-04 54.75 54.76 54.60 54.63 0.1M
2021-03-03 54.75 54.75 54.69 54.73 0.2M
2021-03-02 54.67 54.77 54.64 54.75 0.0M
2021-03-01 54.67 54.67 54.59 54.64 0.1M
2021-02-26 54.29 54.53 54.26 54.53 0.1M
2021-02-25 54.51 54.51 54.27 54.27 0.1M
2021-02-24 54.65 54.66 54.62 54.65 0.1M
2021-02-23 54.63 54.63 54.59 54.63 0.1M
2021-02-22 54.49 54.58 54.46 54.56 0.1M
2021-02-19 54.48 54.48 54.35 54.45 0.1M
2021-02-18 54.57 54.57 54.48 54.49 0.1M
2021-02-17 54.57 54.58 54.53 54.57 0.1M
2021-02-16 54.68 54.68 54.59 54.60 0.1M
2021-02-12 54.70 54.70 54.66 54.67 0.1M
2021-02-11 54.65 54.67 54.62 54.67 0.1M
2021-02-10 54.60 54.65 54.58 54.64 0.0M
2021-02-09 54.62 54.64 54.61 54.63 0.1M
2021-02-08 54.61 54.63 54.57 54.63 0.0M
2021-02-05 54.56 54.61 54.55 54.61 0.1M
2021-02-04 54.56 54.59 54.53 54.56 0.1M
2021-02-03 54.58 54.59 54.55 54.57 0.1M
2021-02-02 54.53 54.59 54.51 54.54 0.1M
2021-02-01 54.53 54.53 54.51 54.52 0.1M
2021-01-29 54.55 54.58 54.50 54.55 0.1M
2021-01-28 54.56 54.56 54.52 54.55 0.1M
2021-01-27 54.55 54.56 54.52 54.54 0.1M
2021-01-26 54.60 54.60 54.53 54.54 0.0M
2021-01-25 54.53 54.57 54.53 54.56 0.0M
2021-01-22 54.56 54.58 54.53 54.55 0.0M
2021-01-21 54.55 54.61 54.54 54.61 0.2M
2021-01-20 54.50 54.55 54.49 54.54 0.2M
2021-01-19 54.44 54.50 54.42 54.50 0.1M
2021-01-15 54.41 54.46 54.37 54.46 0.0M
2021-01-14 54.33 54.39 54.30 54.39 0.1M
2021-01-13 54.32 54.32 54.28 54.31 0.1M
2021-01-12 54.35 54.35 54.30 54.32 0.0M
2021-01-11 54.34 54.34 54.29 54.32 0.0M
2021-01-08 54.40 54.43 54.34 54.37 0.1M
2021-01-07 54.36 54.44 54.36 54.42 0.1M
2021-01-06 54.33 54.34 54.27 54.31 0.0M
2021-01-05 54.26 54.33 54.26 54.32 0.0M
2021-01-04 54.25 54.28 54.21 54.28 0.1M