PIMCO Active Bond Exchange-Traded Fund (BOND)

BOND
🏛️ 미국 →
93.17
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
2022-12-30 90.61 90.69 90.43 90.48 0.6M
2022-12-29 90.66 90.85 90.63 90.83 0.2M
2022-12-28 91.12 91.12 90.71 90.74 0.5M
2022-12-27 91.34 91.40 91.00 91.00 0.4M
2022-12-23 91.68 91.71 91.43 91.56 0.3M
2022-12-22 91.92 91.95 91.77 91.80 0.4M
2022-12-21 92.04 92.05 91.75 91.91 0.2M
2022-12-20 91.81 91.89 91.64 91.66 0.2M
2022-12-19 92.81 92.81 92.07 92.07 0.4M
2022-12-16 92.73 92.98 92.44 92.81 0.9M
2022-12-15 92.81 92.97 92.64 92.92 0.4M
2022-12-14 92.58 93.20 92.35 92.80 0.6M
2022-12-13 93.00 93.25 92.38 92.50 0.4M
2022-12-12 92.04 92.34 91.68 91.83 0.2M
2022-12-09 91.98 92.09 91.78 91.79 0.3M
2022-12-08 92.15 92.45 92.11 92.20 0.3M
2022-12-07 91.98 92.67 91.98 92.67 0.6M
2022-12-06 91.64 91.82 91.52 91.70 0.3M
2022-12-05 93.31 93.31 91.40 91.43 0.7M
2022-12-02 91.42 92.20 91.30 92.20 0.2M
2022-12-01 91.22 91.73 91.12 91.73 0.4M
2022-11-30 90.69 91.22 90.51 91.22 0.2M
2022-11-29 90.58 90.89 90.58 90.76 0.3M
2022-11-28 91.13 91.16 90.86 90.89 0.3M
2022-11-25 90.91 91.04 90.85 91.02 0.0M
2022-11-23 90.67 90.95 90.67 90.92 0.2M
2022-11-22 90.38 90.60 90.34 90.56 0.3M
2022-11-21 90.33 90.39 90.08 90.09 0.2M
2022-11-18 90.35 90.46 90.04 90.12 0.1M
2022-11-17 90.18 90.31 90.05 90.27 0.4M
2022-11-16 90.41 90.65 90.26 90.65 0.3M
2022-11-15 90.08 90.14 89.81 90.13 0.3M
2022-11-14 89.64 89.66 89.48 89.49 0.2M
2022-11-11 89.46 89.78 89.44 89.68 0.3M
2022-11-10 88.67 89.50 88.67 89.50 0.6M
2022-11-09 87.76 88.04 87.70 87.88 0.3M
2022-11-08 87.63 87.93 87.57 87.76 0.3M
2022-11-07 87.83 87.83 87.40 87.45 0.4M
2022-11-04 87.57 87.81 87.42 87.74 0.5M
2022-11-03 87.48 87.78 87.40 87.51 0.3M
2022-11-02 88.25 88.66 87.90 88.04 0.2M
2022-11-01 88.46 88.51 87.87 88.16 0.1M
2022-10-31 88.26 88.40 88.07 88.20 0.6M
2022-10-28 88.30 88.63 88.30 88.43 0.2M
2022-10-27 88.32 88.70 88.26 88.58 0.2M
2022-10-26 87.95 88.40 87.95 88.16 0.3M
2022-10-25 87.57 87.90 87.57 87.88 0.3M
2022-10-24 87.09 87.35 86.89 87.15 0.3M
2022-10-21 86.82 87.20 86.61 87.00 0.3M
2022-10-20 87.66 87.73 87.10 87.15 0.2M
2022-10-19 88.03 88.07 87.77 87.78 0.2M
2022-10-18 88.53 88.57 88.14 88.36 0.1M
2022-10-17 88.52 88.69 88.28 88.28 0.2M
2022-10-14 88.75 88.75 88.09 88.22 0.3M
2022-10-13 87.75 88.69 87.75 88.44 0.3M
2022-10-12 88.71 88.91 88.61 88.75 0.2M
2022-10-11 89.00 89.26 88.83 88.83 0.3M
2022-10-10 89.19 89.25 88.81 89.00 0.1M
2022-10-07 89.41 89.41 89.11 89.26 0.3M
2022-10-06 89.99 90.00 89.55 89.58 0.3M
2022-10-05 90.13 90.19 89.76 89.96 0.4M
2022-10-04 90.48 90.71 90.23 90.35 0.3M
2022-10-03 89.95 90.50 89.78 90.04 0.5M
2022-09-30 90.24 90.44 89.69 89.72 0.3M
2022-09-29 89.95 90.37 89.95 90.11 0.2M
2022-09-28 90.15 90.64 89.97 90.54 0.3M
2022-09-27 89.82 89.98 89.34 89.53 0.5M
2022-09-26 90.82 90.93 89.88 89.91 0.3M
2022-09-23 91.30 91.41 90.94 91.16 0.4M
2022-09-22 91.92 91.92 91.40 91.42 0.2M
2022-09-21 92.15 92.33 91.80 92.24 0.1M
2022-09-20 92.04 92.25 91.94 92.06 0.1M
2022-09-19 92.25 92.54 92.22 92.40 0.2M
2022-09-16 92.40 92.74 92.35 92.49 0.1M
2022-09-15 92.74 92.85 92.55 92.55 0.1M
2022-09-14 92.60 93.11 92.60 92.90 0.2M
2022-09-13 92.89 93.00 92.75 92.86 0.2M
2022-09-12 93.45 93.70 93.26 93.34 0.2M
2022-09-09 93.49 93.60 93.35 93.35 0.1M
2022-09-08 93.49 93.61 93.39 93.42 0.3M
2022-09-07 93.15 93.63 93.15 93.49 0.3M
2022-09-06 93.80 93.80 93.11 93.11 0.2M
2022-09-02 93.91 94.07 93.83 93.91 0.2M
2022-09-01 93.83 93.93 93.45 93.70 0.2M
2022-08-31 94.75 94.95 94.39 94.54 0.1M
2022-08-30 94.93 95.12 94.69 94.88 0.1M
2022-08-29 94.95 95.08 94.82 95.01 0.4M
2022-08-26 95.22 95.37 95.06 95.16 0.1M
2022-08-25 94.92 95.48 94.87 95.48 0.1M
2022-08-24 94.90 95.00 94.80 94.83 0.2M
2022-08-23 95.10 95.52 95.04 95.04 0.2M
2022-08-22 95.82 95.82 95.13 95.13 0.2M
2022-08-19 95.80 96.00 95.70 95.80 0.1M
2022-08-18 96.35 96.58 96.24 96.25 0.2M
2022-08-17 96.42 96.45 96.13 96.27 0.3M
2022-08-16 96.79 96.95 96.55 96.95 0.3M
2022-08-15 96.76 96.92 96.74 96.86 0.3M
2022-08-12 96.62 96.78 96.42 96.69 0.2M
2022-08-11 96.77 97.08 96.36 96.36 0.2M
2022-08-10 96.85 97.21 96.67 96.86 0.2M
2022-08-09 96.60 96.74 96.52 96.55 0.2M
2022-08-08 96.50 96.81 96.50 96.65 0.4M
2022-08-05 96.67 96.67 96.26 96.37 0.2M
2022-08-04 97.16 97.27 97.07 97.27 0.1M
2022-08-03 96.64 97.09 96.32 96.99 0.2M
2022-08-02 97.72 97.81 96.60 96.61 0.2M
2022-08-01 97.40 97.65 97.15 97.50 0.4M
2022-07-29 97.25 97.65 97.18 97.51 0.2M
2022-07-28 97.22 97.34 97.00 97.29 0.3M
2022-07-27 96.34 96.83 96.31 96.66 0.3M
2022-07-26 96.49 96.75 96.26 96.32 0.2M
2022-07-25 96.22 96.55 96.13 96.26 0.3M
2022-07-22 96.33 96.64 96.14 96.39 0.2M
2022-07-21 95.44 95.79 95.33 95.75 0.5M
2022-07-20 95.20 95.38 94.99 95.24 0.7M
2022-07-19 95.21 95.24 94.91 95.23 0.2M
2022-07-18 95.20 95.28 94.91 95.22 0.2M
2022-07-15 95.01 95.36 94.92 95.25 0.2M
2022-07-14 94.75 95.07 94.54 94.92 0.1M
2022-07-13 94.56 95.31 94.40 95.29 0.2M
2022-07-12 95.16 95.51 94.94 95.00 0.4M
2022-07-11 95.01 95.16 94.89 95.05 0.2M
2022-07-08 94.75 94.87 94.55 94.75 0.1M
2022-07-07 95.18 95.19 94.79 94.89 0.2M
2022-07-06 95.60 95.80 95.07 95.07 0.2M
2022-07-05 95.62 95.73 95.48 95.54 0.4M
2022-07-01 95.37 95.89 95.05 95.75 0.3M
2022-06-30 94.85 95.39 94.85 95.25 0.3M
2022-06-29 94.18 94.83 94.08 94.83 0.3M
2022-06-28 94.25 94.41 94.17 94.21 0.2M
2022-06-27 94.50 94.71 94.31 94.39 0.2M
2022-06-24 94.50 94.87 94.50 94.76 0.5M
2022-06-23 94.56 95.10 94.51 94.51 0.2M
2022-06-22 94.21 94.65 94.21 94.53 0.3M
2022-06-21 93.86 94.13 93.70 93.87 0.3M
2022-06-17 94.16 94.41 93.76 94.14 0.2M
2022-06-16 93.38 94.26 93.27 94.20 0.4M
2022-06-15 93.69 94.19 93.29 94.00 0.3M
2022-06-14 93.92 93.98 93.07 93.11 0.4M
2022-06-13 94.73 95.02 93.58 93.87 0.6M
2022-06-10 95.92 95.98 95.43 95.52 0.2M
2022-06-09 96.34 96.50 96.19 96.26 0.2M
2022-06-08 96.56 96.68 96.35 96.35 0.1M
2022-06-07 96.59 96.82 96.58 96.70 0.3M
2022-06-06 97.07 97.09 96.52 96.52 0.2M
2022-06-03 96.98 97.24 96.97 96.97 0.1M
2022-06-02 97.07 97.40 97.02 97.20 0.3M
2022-06-01 97.56 97.60 96.93 96.93 0.2M
2022-05-31 97.86 97.86 97.59 97.76 0.3M
2022-05-27 98.15 98.35 98.12 98.24 0.4M
2022-05-26 97.89 98.04 97.66 98.04 0.4M
2022-05-25 97.73 97.86 97.57 97.76 0.2M
2022-05-24 96.93 97.62 96.93 97.59 0.3M
2022-05-23 97.07 97.29 96.82 96.85 0.4M
2022-05-20 96.96 97.41 96.96 97.41 0.2M
2022-05-19 97.34 97.34 96.95 97.06 0.7M
2022-05-18 96.63 97.04 96.59 96.87 1.1M
2022-05-17 96.67 96.97 96.65 96.65 0.2M
2022-05-16 97.10 97.38 97.05 97.21 0.2M
2022-05-13 97.12 97.37 97.01 97.01 1.4M
2022-05-12 97.30 97.52 97.22 97.46 0.5M
2022-05-11 96.61 97.32 96.60 97.27 0.4M
2022-05-10 97.01 97.15 96.75 96.80 0.4M
2022-05-09 96.31 96.95 96.17 96.81 0.4M
2022-05-06 96.50 96.81 96.39 96.45 0.3M
2022-05-05 97.32 97.39 96.57 96.74 0.2M
2022-05-04 97.09 97.88 96.93 97.88 0.3M
2022-05-03 97.26 97.42 97.09 97.17 0.3M
2022-05-02 97.02 97.22 96.83 97.05 0.5M
2022-04-29 97.81 98.17 97.62 97.67 0.4M
2022-04-28 98.06 98.37 98.04 98.37 0.2M
2022-04-27 98.59 98.70 98.32 98.43 0.2M
2022-04-26 98.64 98.90 98.54 98.58 0.4M
2022-04-25 98.24 98.72 98.24 98.38 0.3M
2022-04-22 97.78 98.09 97.64 97.64 0.4M
2022-04-21 98.34 98.50 97.90 98.02 1.0M
2022-04-20 98.42 98.84 98.30 98.84 0.4M
2022-04-19 98.41 98.55 98.12 98.12 0.6M
2022-04-18 98.94 99.09 98.67 98.67 0.4M
2022-04-14 99.64 99.64 99.01 99.10 0.3M
2022-04-13 99.60 100.07 99.60 99.72 0.2M
2022-04-12 99.46 99.69 99.42 99.42 1.2M
2022-04-11 99.34 99.44 99.10 99.17 0.3M
2022-04-08 99.77 100.08 99.53 99.53 0.2M
2022-04-07 100.20 100.37 100.04 100.20 0.2M
2022-04-06 100.33 100.50 99.92 100.27 0.6M
2022-04-05 101.21 101.28 100.65 100.65 0.3M
2022-04-04 101.49 101.56 101.30 101.38 0.2M
2022-04-01 101.20 101.71 101.00 101.59 0.4M
2022-03-31 101.81 102.00 101.14 101.78 0.2M
2022-03-30 101.27 101.88 101.27 101.86 0.3M
2022-03-29 101.01 101.45 101.01 101.27 0.2M
2022-03-28 100.78 101.13 100.73 100.93 0.3M
2022-03-25 101.40 101.40 100.44 100.70 0.6M
2022-03-24 101.49 101.75 101.49 101.56 0.1M
2022-03-23 101.64 101.95 101.48 101.85 0.2M
2022-03-22 101.50 101.58 101.35 101.55 0.3M
2022-03-21 102.23 102.30 101.75 101.75 0.3M
2022-03-18 102.47 102.70 102.47 102.61 0.1M
2022-03-17 102.29 102.57 102.19 102.30 0.3M
2022-03-16 102.17 102.33 101.78 102.20 0.2M
2022-03-15 102.44 102.48 102.00 102.20 0.5M
2022-03-14 102.77 102.83 102.27 102.46 0.5M
2022-03-11 103.25 103.39 103.11 103.20 0.3M
2022-03-10 103.52 103.68 103.19 103.28 0.3M
2022-03-09 103.92 104.07 103.80 103.83 0.2M
2022-03-08 104.26 104.43 104.14 104.31 0.3M
2022-03-07 105.00 105.20 104.73 104.73 0.4M
2022-03-04 105.35 105.56 105.20 105.30 0.3M
2022-03-03 104.98 105.01 104.61 104.77 0.3M
2022-03-02 105.22 105.50 104.78 104.78 0.6M
2022-03-01 105.38 105.79 105.38 105.50 0.4M
2022-02-28 105.01 105.42 105.01 105.27 0.2M
2022-02-25 104.62 104.79 104.55 104.79 0.2M
2022-02-24 104.99 105.08 104.59 104.75 0.2M
2022-02-23 105.04 105.09 104.85 104.93 0.2M
2022-02-22 105.19 105.41 105.03 105.25 0.2M
2022-02-18 105.27 105.38 105.10 105.23 0.2M
2022-02-17 105.03 105.28 105.00 105.09 0.4M
2022-02-16 104.93 105.05 104.73 104.78 0.2M
2022-02-15 104.95 105.09 104.84 104.91 0.1M
2022-02-14 105.17 105.42 105.13 105.19 0.2M
2022-02-11 105.41 105.48 104.95 105.38 0.2M
2022-02-10 105.63 105.72 105.26 105.26 0.2M
2022-02-09 105.95 106.12 105.84 105.84 0.2M
2022-02-08 106.08 106.08 105.90 105.93 0.3M
2022-02-07 106.11 106.31 106.07 106.15 0.2M
2022-02-04 106.65 106.65 106.12 106.27 0.3M
2022-02-03 106.73 106.92 106.73 106.79 0.3M
2022-02-02 106.99 107.30 106.99 106.99 0.3M
2022-02-01 106.97 107.04 106.77 106.77 0.2M
2022-01-31 107.05 107.33 107.03 107.20 0.2M
2022-01-28 107.03 107.37 107.00 107.25 0.3M
2022-01-27 107.07 107.32 107.07 107.17 0.2M
2022-01-26 107.50 107.71 107.00 107.11 0.3M
2022-01-25 107.59 107.71 107.39 107.39 0.2M
2022-01-24 107.66 107.86 107.56 107.56 0.3M
2022-01-21 107.66 107.78 107.48 107.55 0.3M
2022-01-20 107.33 107.48 107.28 107.31 0.4M
2022-01-19 107.32 107.44 107.20 107.29 0.4M
2022-01-18 107.50 107.58 107.13 107.13 0.5M
2022-01-14 108.07 108.12 107.78 107.81 0.3M
2022-01-13 108.07 108.33 108.01 108.12 0.2M
2022-01-12 108.09 108.29 108.02 108.02 0.4M
2022-01-11 108.03 108.18 107.82 108.02 0.1M
2022-01-10 107.88 108.05 107.69 108.05 0.3M
2022-01-07 108.37 108.37 107.90 108.04 0.3M
2022-01-06 108.21 108.40 108.15 108.37 0.5M
2022-01-05 108.72 108.75 108.32 108.36 0.3M
2022-01-04 108.82 108.82 108.50 108.76 0.4M
2022-01-03 109.14 109.20 108.94 108.94 0.6M