PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)

LONZ
🏛️ 미국 →
51.02
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 48.81 48.82 48.76 48.78 0.0M
2022-12-29 48.69 48.80 48.69 48.80 0.0M
2022-12-28 49.11 49.11 49.00 49.00 0.0M
2022-12-27 49.17 49.18 49.12 49.12 0.0M
2022-12-23 49.18 49.23 49.17 49.22 0.0M
2022-12-22 49.12 49.23 49.09 49.11 0.0M
2022-12-21 49.18 49.19 49.14 49.15 0.0M
2022-12-20 49.13 49.15 49.12 49.12 0.0M
2022-12-19 49.13 49.14 49.04 49.08 0.0M
2022-12-16 49.14 49.18 49.08 49.08 0.0M
2022-12-15 49.09 49.16 49.09 49.16 0.0M
2022-12-14 49.28 49.28 49.14 49.17 0.0M
2022-12-13 49.21 49.26 49.15 49.17 0.0M
2022-12-12 49.06 49.15 49.06 49.06 0.0M
2022-12-09 49.10 49.10 49.02 49.02 0.0M
2022-12-08 49.09 49.12 49.00 49.00 0.0M
2022-12-07 49.09 49.11 48.98 49.03 0.0M
2022-12-06 49.16 49.16 48.93 48.93 0.0M
2022-12-05 49.09 49.10 48.97 48.97 0.0M
2022-12-02 49.00 49.07 48.99 49.05 0.0M
2022-12-01 48.96 49.10 48.94 49.05 0.0M
2022-11-30 49.20 49.31 49.18 49.26 0.1M
2022-11-29 49.23 49.39 49.15 49.22 0.0M
2022-11-28 49.18 49.19 49.07 49.13 0.0M
2022-11-25 49.28 49.31 49.19 49.21 0.0M
2022-11-23 49.26 49.33 49.26 49.27 0.0M
2022-11-22 49.25 49.28 49.23 49.25 0.0M
2022-11-21 49.13 49.15 49.07 49.07 0.0M
2022-11-18 49.28 49.28 49.16 49.18 0.0M
2022-11-17 49.17 49.20 49.16 49.18 0.0M
2022-11-16 49.22 49.32 49.22 49.29 0.0M
2022-11-15 49.29 49.29 49.12 49.15 0.0M
2022-11-14 49.14 49.17 48.99 49.03 0.0M
2022-11-11 49.44 49.44 49.15 49.25 0.0M
2022-11-10 49.09 49.18 49.03 49.05 0.1M
2022-11-09 48.84 48.86 48.73 48.73 0.0M
2022-11-08 48.88 48.92 48.81 48.87 0.0M
2022-11-07 48.78 48.90 48.73 48.86 0.1M
2022-11-04 48.74 48.84 48.71 48.84 0.0M
2022-11-03 48.71 48.76 48.69 48.70 0.1M
2022-11-02 48.89 48.91 48.69 48.69 0.1M
2022-11-01 48.62 48.81 48.55 48.71 0.0M
2022-10-31 48.71 48.86 48.70 48.82 0.0M
2022-10-28 48.80 48.98 48.80 48.97 0.0M
2022-10-27 48.72 48.78 48.71 48.76 0.0M
2022-10-26 48.56 48.70 48.56 48.69 0.0M
2022-10-25 48.78 48.80 48.73 48.79 0.0M
2022-10-24 48.63 48.72 48.62 48.69 0.0M
2022-10-21 48.80 48.80 48.73 48.77 0.0M
2022-10-20 48.76 48.83 48.68 48.68 0.0M
2022-10-19 48.64 48.69 48.60 48.63 0.0M
2022-10-18 48.80 48.85 48.75 48.78 0.0M
2022-10-17 48.82 48.82 48.69 48.70 0.0M
2022-10-14 48.61 48.64 48.51 48.60 0.0M
2022-10-13 48.44 48.57 48.43 48.53 0.0M
2022-10-12 48.75 48.77 48.64 48.64 0.0M
2022-10-11 48.76 48.84 48.71 48.79 0.0M
2022-10-10 48.77 48.77 48.58 48.67 0.0M
2022-10-07 48.72 48.99 48.50 48.53 0.1M
2022-10-06 48.71 48.73 48.64 48.69 0.1M
2022-10-05 48.60 48.83 48.58 48.79 0.0M
2022-10-04 48.37 48.78 48.37 48.77 0.0M
2022-10-03 48.38 48.40 48.36 48.36 0.0M
2022-09-30 48.55 48.57 48.49 48.49 0.0M
2022-09-29 48.45 48.46 48.32 48.41 0.0M
2022-09-28 48.75 48.75 48.69 48.72 0.0M
2022-09-27 48.80 48.80 48.66 48.66 0.0M
2022-09-26 49.10 49.10 48.75 48.75 0.1M
2022-09-23 49.13 49.13 48.93 49.00 0.0M
2022-09-22 49.40 49.40 49.29 49.29 0.0M
2022-09-21 49.59 49.59 49.35 49.37 0.0M
2022-09-20 49.44 49.52 49.44 49.48 0.0M
2022-09-19 49.50 49.61 49.50 49.58 0.0M
2022-09-16 49.62 49.71 49.58 49.61 0.0M
2022-09-15 49.69 49.70 49.64 49.66 0.0M
2022-09-14 49.71 49.76 49.65 49.67 0.0M
2022-09-13 49.59 49.65 49.54 49.55 0.0M
2022-09-12 49.71 50.04 49.71 49.75 0.0M
2022-09-09 49.49 49.63 49.49 49.62 0.0M
2022-09-08 49.38 49.49 49.38 49.49 0.0M
2022-09-07 49.55 49.64 49.53 49.61 0.0M
2022-09-06 49.49 49.53 49.49 49.51 0.0M
2022-09-02 49.73 49.75 49.53 49.53 0.0M
2022-09-01 49.70 49.70 49.55 49.58 0.0M
2022-08-31 50.01 50.02 49.94 49.94 0.0M
2022-08-30 50.00 50.01 49.96 49.96 0.0M
2022-08-29 50.23 50.24 50.15 50.15 0.0M
2022-08-26 50.18 50.32 50.01 50.01 0.0M
2022-08-25 50.13 50.17 50.13 50.16 0.0M
2022-08-24 50.10 50.19 50.09 50.18 0.0M
2022-08-23 50.18 50.18 50.10 50.11 0.0M
2022-08-22 50.26 50.26 50.15 50.20 0.1M
2022-08-19 50.39 50.39 50.26 50.27 0.0M
2022-08-18 50.52 50.52 50.40 50.40 0.0M
2022-08-17 50.56 50.57 50.47 50.47 0.0M
2022-08-16 50.60 50.67 50.57 50.61 0.1M
2022-08-15 50.56 50.60 50.53 50.59 0.1M
2022-08-12 50.67 50.70 50.67 50.69 0.0M
2022-08-11 50.50 50.54 50.49 50.51 0.1M
2022-08-10 50.38 50.42 50.38 50.40 0.1M
2022-08-09 50.13 50.14 50.11 50.11 0.0M
2022-08-08 50.00 50.06 50.00 50.04 0.0M
2022-08-05 49.82 49.96 49.81 49.96 0.0M
2022-08-04 49.69 49.73 49.69 49.73 0.0M
2022-08-03 49.63 49.67 49.63 49.67 0.0M
2022-08-02 49.46 49.47 49.41 49.46 0.2M
2022-08-01 49.38 49.38 49.38 49.38 0.0M
2022-07-29 49.56 49.59 49.56 49.59 0.0M
2022-07-28 49.53 49.75 49.53 49.68 0.2M
2022-07-27 49.78 49.78 49.58 49.58 0.0M
2022-07-26 49.66 49.66 49.50 49.54 0.0M
2022-07-25 49.62 49.65 49.60 49.60 0.0M
2022-07-22 49.48 49.50 49.38 49.41 0.0M
2022-07-21 49.41 50.83 49.41 49.57 0.2M
2022-07-20 49.17 49.17 49.17 49.17 0.0M
2022-07-19 49.16 49.35 49.16 49.35 0.0M
2022-07-18 48.74 48.78 48.61 48.61 0.0M
2022-07-15 48.61 48.68 48.61 48.65 0.0M
2022-07-13 48.50 48.52 48.48 48.52 0.0M
2022-07-12 48.53 48.57 48.45 48.45 0.0M
2022-07-11 48.36 48.60 48.33 48.35 0.0M
2022-07-08 48.22 48.24 48.13 48.24 0.0M
2022-07-07 48.22 48.22 48.15 48.19 0.5M
2022-07-06 48.05 48.08 48.05 48.08 0.1M
2022-07-05 48.00 48.07 48.00 48.07 0.0M
2022-07-01 48.13 48.35 48.13 48.35 0.1M
2022-06-30 48.42 48.42 48.31 48.31 0.7M
2022-06-29 48.64 48.68 48.64 48.68 0.2M
2022-06-28 48.84 48.84 48.65 48.65 0.1M
2022-06-27 48.69 48.70 48.67 48.67 0.1M
2022-06-24 48.86 49.00 48.86 48.93 0.0M
2022-06-23 48.86 48.86 48.86 48.86 0.0M
2022-06-22 48.78 48.80 48.78 48.80 0.0M
2022-06-21 48.96 48.96 48.96 48.96 0.0M
2022-06-17 48.90 48.92 48.90 48.92 0.0M
2022-06-16 48.99 48.99 48.99 48.99 0.0M
2022-06-15 49.22 49.22 49.22 49.22 0.0M
2022-06-14 49.17 49.19 49.17 49.19 0.0M
2022-06-13 49.63 49.63 49.34 49.34 0.0M
2022-06-10 49.99 49.99 49.62 49.62 0.0M
2022-06-09 50.15 50.15 50.02 50.02 0.0M