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
2023-12-29 92.39 92.61 92.39 92.45 0.2M
2023-12-28 92.71 92.82 92.54 92.66 0.3M
2023-12-27 92.84 93.18 92.77 93.18 0.3M
2023-12-26 92.49 92.69 92.46 92.66 0.2M
2023-12-22 92.61 92.70 92.41 92.51 0.5M
2023-12-21 92.57 92.64 92.42 92.50 0.3M
2023-12-20 92.00 92.45 92.00 92.45 0.3M
2023-12-19 92.21 92.28 92.12 92.15 0.4M
2023-12-18 92.03 92.08 91.94 92.03 0.2M
2023-12-15 92.30 92.32 92.09 92.18 0.4M
2023-12-14 92.05 92.37 92.03 92.25 0.4M
2023-12-13 90.72 91.58 90.66 91.58 0.6M
2023-12-12 90.40 90.58 90.23 90.52 0.4M
2023-12-11 90.26 90.26 90.00 90.24 0.8M
2023-12-08 90.27 90.40 90.17 90.40 0.6M
2023-12-07 90.53 90.83 90.48 90.72 0.3M
2023-12-06 90.63 90.75 90.41 90.60 0.3M
2023-12-05 90.13 90.34 90.09 90.22 0.4M
2023-12-04 89.75 89.99 89.70 89.73 0.4M
2023-12-01 89.26 90.06 89.26 90.04 0.3M
2023-11-30 89.75 89.80 89.60 89.68 0.2M
2023-11-29 89.72 89.94 89.70 89.70 0.6M
2023-11-28 89.01 89.49 89.01 89.47 0.4M
2023-11-27 88.85 89.06 88.77 89.04 0.6M
2023-11-24 88.95 88.95 88.70 88.70 0.1M
2023-11-22 89.05 89.14 88.89 88.99 0.8M
2023-11-21 88.94 89.07 88.86 88.99 0.9M
2023-11-20 88.68 88.96 88.61 88.87 0.4M
2023-11-17 88.67 88.82 88.55 88.79 0.2M
2023-11-16 88.37 88.68 88.37 88.51 0.3M
2023-11-15 88.16 88.26 88.05 88.23 0.5M
2023-11-14 88.28 88.52 88.25 88.51 0.3M
2023-11-13 87.17 87.47 87.06 87.47 0.4M
2023-11-10 87.61 87.66 87.40 87.44 0.2M
2023-11-09 87.92 87.93 87.42 87.42 0.2M
2023-11-08 87.71 88.04 87.71 87.99 0.2M
2023-11-07 87.49 87.76 87.44 87.67 0.5M
2023-11-06 87.39 87.45 87.23 87.27 0.3M
2023-11-03 87.68 87.94 87.53 87.66 0.4M
2023-11-02 86.97 87.07 86.77 87.04 0.3M
2023-11-01 85.49 86.35 85.49 86.35 0.4M
2023-10-31 85.92 86.01 85.81 85.81 0.3M
2023-10-30 86.01 86.01 85.70 85.84 0.3M
2023-10-27 85.87 86.00 85.79 85.98 0.3M
2023-10-26 85.45 85.95 85.45 85.89 0.2M
2023-10-25 85.55 85.81 85.42 85.51 1.0M
2023-10-24 85.68 86.02 85.68 85.98 0.4M
2023-10-23 85.18 85.82 85.10 85.69 0.4M
2023-10-20 85.39 85.59 85.39 85.42 0.3M
2023-10-19 85.47 85.59 85.26 85.36 0.4M
2023-10-18 85.88 85.94 85.65 85.65 0.2M
2023-10-17 86.20 86.32 86.07 86.15 0.3M
2023-10-16 86.87 87.10 86.69 86.82 0.7M
2023-10-13 87.11 87.28 86.97 87.11 0.2M
2023-10-12 87.36 87.42 86.83 86.84 0.3M
2023-10-11 87.40 87.47 87.23 87.41 0.3M
2023-10-10 87.00 87.26 86.93 87.09 0.2M
2023-10-09 86.98 87.27 86.73 87.18 0.3M
2023-10-06 86.26 86.65 86.14 86.50 0.7M
2023-10-05 86.67 86.88 86.67 86.87 0.2M
2023-10-04 86.53 86.74 86.37 86.72 0.3M
2023-10-03 86.81 86.95 86.21 86.38 0.6M
2023-10-02 87.25 87.29 87.00 87.09 0.3M
2023-09-29 88.21 88.29 87.83 87.90 0.3M
2023-09-28 87.54 87.97 87.43 87.97 0.1M
2023-09-27 87.95 88.22 87.53 87.73 0.5M
2023-09-26 88.19 88.20 87.94 87.95 0.2M
2023-09-25 88.32 88.33 88.05 88.05 0.1M
2023-09-22 88.54 88.78 88.53 88.73 0.1M
2023-09-21 88.65 88.68 88.44 88.44 0.2M
2023-09-20 89.27 89.38 89.04 89.09 0.2M
2023-09-19 89.22 89.43 89.05 89.05 0.1M
2023-09-18 89.25 89.46 89.25 89.41 0.1M
2023-09-15 89.55 89.55 89.32 89.38 0.1M
2023-09-14 89.75 89.76 89.55 89.62 0.1M
2023-09-13 89.29 89.69 89.29 89.66 0.3M
2023-09-12 89.42 89.47 89.36 89.45 0.1M
2023-09-11 89.35 89.44 89.32 89.39 0.1M
2023-09-08 89.62 89.64 89.41 89.45 0.2M
2023-09-07 89.33 89.35 89.23 89.35 0.3M
2023-09-06 89.43 89.43 89.14 89.17 0.2M
2023-09-05 89.69 89.69 89.30 89.30 0.1M
2023-09-01 90.28 90.28 89.77 89.78 0.2M
2023-08-31 90.51 90.64 90.47 90.57 0.2M
2023-08-30 90.49 90.59 90.38 90.38 0.3M
2023-08-29 89.76 90.42 89.76 90.40 0.2M
2023-08-28 89.80 89.86 89.70 89.86 0.1M
2023-08-25 89.60 89.73 89.41 89.58 0.2M
2023-08-24 89.58 89.71 89.52 89.58 0.2M
2023-08-23 89.27 89.78 89.27 89.78 0.2M
2023-08-22 88.75 89.10 88.75 89.04 0.2M
2023-08-21 89.21 89.21 88.95 89.03 0.2M
2023-08-18 89.26 89.51 89.26 89.43 0.1M
2023-08-17 89.45 89.45 89.13 89.30 0.2M
2023-08-16 89.58 89.74 89.37 89.41 0.2M
2023-08-15 89.67 89.84 89.48 89.48 0.3M
2023-08-14 89.86 89.94 89.71 89.71 0.3M
2023-08-11 90.02 90.20 89.92 89.92 0.1M
2023-08-10 90.80 90.92 90.25 90.25 0.1M
2023-08-09 90.72 90.84 90.69 90.73 0.2M
2023-08-08 90.48 90.78 90.48 90.62 0.2M
2023-08-07 90.42 90.49 90.36 90.43 0.1M
2023-08-04 90.03 90.46 90.03 90.44 0.2M
2023-08-03 89.85 90.01 89.81 89.89 0.3M
2023-08-02 90.51 90.51 90.16 90.25 0.3M
2023-08-01 90.73 90.80 90.63 90.72 0.3M
2023-07-31 91.15 91.44 91.15 91.37 0.2M
2023-07-28 91.22 91.22 91.00 91.18 0.3M
2023-07-27 91.46 91.49 90.98 91.00 0.4M
2023-07-26 91.47 91.60 91.35 91.60 1.8M
2023-07-25 91.26 91.35 91.21 91.32 0.2M
2023-07-24 91.62 91.67 91.39 91.42 0.2M
2023-07-21 91.59 91.64 91.51 91.55 0.3M
2023-07-20 91.61 91.69 91.39 91.52 0.3M
2023-07-19 91.81 91.95 91.73 91.90 0.2M
2023-07-18 91.76 91.88 91.67 91.70 0.2M
2023-07-17 91.50 91.64 91.42 91.59 0.2M
2023-07-14 91.67 91.74 91.50 91.50 0.2M
2023-07-13 91.60 91.84 91.55 91.80 0.3M
2023-07-12 92.25 92.25 91.02 91.23 0.2M
2023-07-11 90.47 90.61 90.38 90.55 0.3M
2023-07-10 90.10 90.49 90.10 90.38 0.2M
2023-07-07 90.05 90.32 90.03 90.07 0.2M
2023-07-06 90.31 90.33 90.05 90.20 0.2M
2023-07-05 90.99 91.06 90.69 90.71 0.4M
2023-07-03 91.25 91.44 91.09 91.11 0.1M
2023-06-30 91.40 91.63 91.39 91.62 0.1M
2023-06-29 91.51 91.51 91.13 91.40 0.5M
2023-06-28 91.83 92.08 91.76 92.03 0.3M
2023-06-27 91.84 92.02 91.68 91.79 0.2M
2023-06-26 91.84 92.18 91.83 92.18 0.2M
2023-06-23 91.94 91.96 91.61 91.64 0.2M
2023-06-22 91.89 91.89 91.49 91.49 0.2M
2023-06-21 91.67 92.03 91.59 92.00 0.3M
2023-06-20 91.78 91.95 91.70 91.70 0.2M
2023-06-16 91.63 91.82 91.58 91.79 0.2M
2023-06-15 91.80 92.08 91.63 92.08 0.3M
2023-06-14 91.68 91.68 91.15 91.41 0.3M
2023-06-13 92.05 92.05 91.19 91.29 0.5M
2023-06-12 91.55 91.64 91.30 91.63 0.1M
2023-06-09 91.19 91.57 91.19 91.45 0.3M
2023-06-08 91.31 91.64 91.31 91.64 0.2M
2023-06-07 91.68 91.75 91.27 91.29 0.3M
2023-06-06 91.72 91.76 91.51 91.76 0.2M
2023-06-05 91.50 91.79 91.41 91.63 0.3M
2023-06-02 91.93 91.93 91.62 91.69 0.2M
2023-06-01 91.89 92.19 91.89 92.02 0.3M
2023-05-31 91.81 92.16 91.76 92.05 0.2M
2023-05-30 91.37 91.73 91.36 91.73 0.2M
2023-05-26 90.95 91.19 90.86 91.14 0.3M
2023-05-25 90.55 91.26 90.55 90.82 0.1M
2023-05-24 91.63 91.69 91.32 91.32 0.2M
2023-05-23 91.50 91.65 91.39 91.57 0.1M
2023-05-22 91.57 91.74 91.55 91.63 0.1M
2023-05-19 91.71 91.82 91.50 91.59 0.2M
2023-05-18 92.02 92.02 91.70 91.77 0.1M
2023-05-17 92.15 92.22 92.03 92.15 0.2M
2023-05-16 92.06 92.22 92.06 92.17 0.1M
2023-05-15 92.34 92.41 92.31 92.33 0.1M
2023-05-12 92.76 92.99 92.51 92.51 0.2M
2023-05-11 93.17 93.20 92.90 92.93 0.1M
2023-05-10 92.64 92.76 92.56 92.76 0.2M
2023-05-09 92.30 92.37 92.25 92.26 0.4M
2023-05-08 92.38 92.56 92.35 92.35 0.1M
2023-05-05 92.80 92.85 92.67 92.84 0.2M
2023-05-04 92.89 93.39 92.88 93.04 0.2M
2023-05-03 92.98 93.16 92.87 93.14 0.1M
2023-05-02 92.38 92.76 92.21 92.76 0.2M
2023-05-01 92.86 92.86 92.07 92.07 0.2M
2023-04-28 93.07 93.12 92.93 93.12 0.1M
2023-04-27 92.68 92.75 92.60 92.66 0.1M
2023-04-26 93.16 93.24 92.80 92.89 0.2M
2023-04-25 93.06 93.21 93.01 93.21 0.1M
2023-04-24 92.68 92.76 91.74 92.76 0.1M
2023-04-21 92.66 92.74 92.42 92.44 0.1M
2023-04-20 92.48 92.60 92.44 92.58 0.2M
2023-04-19 92.13 92.33 92.11 92.32 0.6M
2023-04-18 92.23 92.42 92.20 92.35 0.4M
2023-04-17 92.34 92.42 92.20 92.20 0.1M
2023-04-14 92.65 92.72 92.58 92.62 0.4M
2023-04-13 93.17 93.31 92.91 92.97 0.1M
2023-04-12 93.25 93.27 92.78 93.11 0.2M
2023-04-11 92.73 92.83 92.59 92.83 0.2M
2023-04-10 92.72 92.95 92.65 92.70 0.3M
2023-04-06 93.36 93.50 93.33 93.36 0.2M
2023-04-05 93.43 93.55 93.30 93.37 0.1M
2023-04-04 92.58 93.17 92.58 93.07 0.2M
2023-04-03 92.35 93.46 92.30 93.46 0.4M
2023-03-31 92.47 92.79 92.37 92.76 0.5M
2023-03-30 92.09 92.40 92.09 92.39 0.3M
2023-03-29 91.92 92.27 91.92 92.18 0.1M
2023-03-28 92.18 92.21 92.04 92.04 0.2M
2023-03-27 92.39 92.56 92.24 92.24 0.3M
2023-03-24 93.38 93.38 92.91 93.11 0.1M
2023-03-23 92.83 93.15 92.76 93.09 0.1M
2023-03-22 92.05 92.92 91.32 92.89 0.2M
2023-03-21 92.02 92.17 91.90 92.03 0.2M
2023-03-20 92.63 92.95 92.08 92.95 0.2M
2023-03-17 92.43 92.80 92.43 92.50 0.2M
2023-03-16 92.46 92.58 91.95 92.12 0.8M
2023-03-15 92.61 92.75 91.88 92.24 0.2M
2023-03-14 92.13 92.18 91.69 91.93 0.3M
2023-03-13 91.90 92.98 91.90 92.32 0.2M
2023-03-10 91.79 92.02 91.59 91.86 0.3M
2023-03-09 90.89 91.13 90.70 90.98 0.2M
2023-03-08 91.01 91.10 90.56 90.71 0.3M
2023-03-07 91.07 91.08 90.72 90.82 0.2M
2023-03-06 91.35 91.35 90.84 90.86 0.3M
2023-03-03 90.94 90.99 90.62 90.99 0.2M
2023-03-02 90.27 90.45 90.26 90.40 0.3M
2023-03-01 91.13 91.17 90.68 90.69 0.3M
2023-02-28 91.25 91.48 91.16 91.47 0.1M
2023-02-27 91.59 91.60 91.35 91.43 0.7M
2023-02-24 91.30 91.40 91.20 91.32 0.2M
2023-02-23 91.35 91.78 91.35 91.77 0.2M
2023-02-22 91.52 91.69 91.46 91.49 0.1M
2023-02-21 91.58 91.63 91.27 91.27 0.2M
2023-02-17 91.95 92.01 91.68 91.97 0.2M
2023-02-16 92.01 92.15 91.87 91.95 0.2M
2023-02-15 92.30 92.43 92.16 92.22 0.2M
2023-02-14 92.71 92.75 92.30 92.45 0.2M
2023-02-13 92.60 92.75 92.57 92.72 0.1M
2023-02-10 92.83 92.83 92.49 92.53 0.2M
2023-02-09 93.44 93.45 92.78 92.82 0.2M
2023-02-08 93.15 93.16 92.91 93.09 0.2M
2023-02-07 93.17 93.27 92.91 92.95 0.2M
2023-02-06 93.50 93.50 92.85 92.85 0.5M
2023-02-03 93.74 93.88 93.60 93.63 0.6M
2023-02-02 94.53 94.57 94.21 94.23 0.2M
2023-02-01 93.79 94.21 93.54 94.20 0.3M
2023-01-31 94.00 94.00 93.54 93.90 0.4M
2023-01-30 93.67 93.75 93.55 93.57 0.2M
2023-01-27 93.58 93.80 93.58 93.73 0.2M
2023-01-26 93.82 94.01 93.67 93.84 0.4M
2023-01-25 94.50 94.50 93.70 93.89 0.4M
2023-01-24 93.50 93.81 93.28 93.52 0.7M
2023-01-23 93.42 93.58 93.30 93.39 0.7M
2023-01-20 93.62 93.73 93.42 93.57 0.3M
2023-01-19 93.89 94.00 93.79 93.90 0.2M
2023-01-18 94.13 94.17 93.71 94.00 0.3M
2023-01-17 92.90 93.34 92.90 93.15 0.3M
2023-01-13 93.22 93.45 93.16 93.21 0.2M
2023-01-12 93.16 93.61 92.81 93.61 0.2M
2023-01-11 92.51 92.75 92.47 92.75 0.3M
2023-01-10 92.18 92.33 92.02 92.18 0.3M
2023-01-09 92.23 92.54 92.11 92.43 0.4M
2023-01-06 91.48 92.27 91.39 92.20 0.5M
2023-01-05 91.01 91.36 90.94 91.35 0.3M
2023-01-04 91.54 91.54 91.23 91.41 0.3M
2023-01-03 91.24 91.25 90.85 90.98 0.3M