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
2023-12-29 50.68 50.68 50.48 50.48 0.0M
2023-12-28 50.69 50.76 50.58 50.58 0.0M
2023-12-27 50.80 50.86 50.75 50.78 0.0M
2023-12-26 50.81 50.81 50.70 50.75 0.0M
2023-12-22 50.78 50.79 50.72 50.74 0.0M
2023-12-21 50.86 50.86 50.73 50.77 0.1M
2023-12-20 50.77 50.77 50.64 50.66 0.0M
2023-12-19 50.65 50.71 50.59 50.59 0.2M
2023-12-18 50.60 50.61 50.54 50.56 0.3M
2023-12-15 50.56 50.59 50.49 50.54 0.0M
2023-12-14 50.43 50.56 50.41 50.43 0.1M
2023-12-13 50.38 50.42 50.33 50.40 0.1M
2023-12-12 50.34 50.34 50.25 50.26 0.1M
2023-12-11 50.17 50.30 50.13 50.16 0.1M
2023-12-08 50.20 50.21 50.14 50.18 0.0M
2023-12-07 50.09 50.20 50.09 50.19 0.0M
2023-12-06 50.14 50.14 50.02 50.09 0.0M
2023-12-05 50.03 50.12 50.03 50.07 0.0M
2023-12-04 49.98 50.04 49.98 50.01 0.0M
2023-12-01 50.02 50.08 49.89 49.92 0.5M
2023-11-30 50.39 50.39 50.30 50.31 0.0M
2023-11-29 50.35 50.38 50.29 50.30 0.0M
2023-11-28 50.20 50.37 50.20 50.32 0.0M
2023-11-27 50.23 50.36 50.17 50.34 0.2M
2023-11-24 50.25 50.37 50.24 50.24 0.0M
2023-11-22 50.26 50.26 50.14 50.16 0.0M
2023-11-21 50.18 50.19 50.15 50.16 0.0M
2023-11-20 50.30 50.37 50.21 50.24 0.0M
2023-11-17 50.27 50.27 50.10 50.14 0.0M
2023-11-16 50.15 50.15 50.10 50.11 0.0M
2023-11-15 50.23 50.23 50.08 50.10 0.0M
2023-11-14 50.11 50.17 50.08 50.10 0.0M
2023-11-13 50.04 50.07 49.97 50.01 0.0M
2023-11-10 50.03 50.07 49.98 49.98 0.0M
2023-11-09 50.03 50.04 49.92 49.96 0.0M
2023-11-08 49.95 50.01 49.92 49.94 0.0M
2023-11-07 50.01 50.01 49.94 49.97 0.0M
2023-11-06 49.97 49.97 49.82 49.93 0.1M
2023-11-03 49.68 49.86 49.68 49.78 0.0M
2023-11-02 49.66 49.74 49.62 49.73 0.0M
2023-11-01 49.45 49.54 49.37 49.47 0.0M
2023-10-31 49.81 49.89 49.74 49.82 0.0M
2023-10-30 50.00 50.00 49.81 49.90 0.0M
2023-10-27 49.91 50.04 49.86 49.89 0.0M
2023-10-26 50.04 50.10 49.95 49.97 0.0M
2023-10-25 50.05 50.10 50.00 50.03 0.0M
2023-10-24 50.12 50.20 50.06 50.11 0.1M
2023-10-23 50.18 50.19 50.05 50.12 0.0M
2023-10-20 50.10 50.14 50.01 50.05 0.0M
2023-10-19 50.12 50.18 50.01 50.08 0.0M
2023-10-18 50.10 50.21 50.05 50.10 0.0M
2023-10-17 50.17 50.24 50.09 50.12 0.0M
2023-10-16 50.14 50.25 50.09 50.17 0.0M
2023-10-13 49.99 50.08 49.98 50.02 0.0M
2023-10-12 49.98 50.00 49.93 49.98 0.0M
2023-10-11 50.12 50.12 49.91 49.95 0.0M
2023-10-10 49.96 49.98 49.83 49.90 0.0M
2023-10-09 49.78 49.92 49.65 49.87 0.0M
2023-10-06 49.68 49.78 49.66 49.75 0.0M
2023-10-05 49.66 49.77 49.64 49.70 0.0M
2023-10-04 49.89 49.89 49.79 49.83 0.0M
2023-10-03 49.91 49.94 49.82 49.91 0.0M
2023-10-02 49.89 49.92 49.86 49.91 0.0M
2023-09-29 50.25 50.32 50.25 50.30 0.0M
2023-09-28 50.25 50.33 50.20 50.30 0.2M
2023-09-27 50.19 50.26 50.14 50.22 0.1M
2023-09-26 50.12 50.25 50.12 50.20 0.2M
2023-09-25 50.19 50.22 50.15 50.21 0.1M
2023-09-22 50.17 50.17 50.15 50.16 0.0M
2023-09-21 50.19 50.22 50.17 50.17 0.0M
2023-09-20 50.26 50.26 50.21 50.23 0.0M
2023-09-19 50.22 50.24 50.20 50.23 0.0M
2023-09-18 50.26 50.27 50.21 50.22 0.0M
2023-09-15 50.18 50.19 50.17 50.19 0.0M
2023-09-14 50.18 50.19 50.17 50.19 0.0M
2023-09-13 50.16 50.16 50.12 50.13 0.0M
2023-09-12 50.08 50.11 50.07 50.08 0.1M
2023-09-11 50.08 50.11 50.06 50.08 0.0M
2023-09-08 50.12 50.12 50.06 50.06 0.0M
2023-09-07 50.00 50.04 50.00 50.04 0.0M
2023-09-06 50.10 50.10 50.01 50.02 0.0M
2023-09-05 50.13 50.13 50.09 50.09 0.0M
2023-09-01 50.13 50.13 50.07 50.11 0.0M
2023-08-31 50.44 50.45 50.41 50.41 0.0M
2023-08-30 50.39 50.40 50.35 50.37 0.0M
2023-08-29 50.33 50.39 50.28 50.28 0.1M
2023-08-28 50.29 50.33 50.29 50.32 0.0M
2023-08-25 50.23 50.26 50.20 50.21 0.1M
2023-08-24 50.26 50.26 50.16 50.16 0.3M
2023-08-23 50.15 50.24 50.15 50.21 0.1M
2023-08-22 50.15 50.15 50.12 50.13 0.1M
2023-08-21 50.11 50.11 50.07 50.09 0.2M
2023-08-18 50.01 50.05 50.01 50.05 0.1M
2023-08-17 50.05 50.05 49.98 49.99 0.5M
2023-08-16 49.98 50.00 49.95 49.95 0.0M
2023-08-15 49.97 50.02 49.95 50.02 0.2M
2023-08-14 49.96 49.98 49.95 49.98 0.2M
2023-08-11 49.93 49.95 49.93 49.94 0.0M
2023-08-10 49.96 49.96 49.91 49.93 0.0M
2023-08-09 49.85 49.85 49.80 49.81 0.0M
2023-08-08 49.81 49.84 49.78 49.83 0.0M
2023-08-07 49.92 49.92 49.82 49.87 0.0M
2023-08-04 49.84 49.92 49.84 49.88 0.0M
2023-08-03 49.82 49.83 49.81 49.82 0.0M
2023-08-02 49.80 49.84 49.76 49.84 0.2M
2023-08-01 49.89 49.94 49.82 49.85 0.2M
2023-07-31 50.24 50.24 50.22 50.23 0.0M
2023-07-28 50.22 50.23 50.21 50.21 0.0M
2023-07-27 50.18 50.19 50.07 50.11 0.2M
2023-07-26 50.12 50.16 50.10 50.15 0.1M
2023-07-25 50.10 50.13 50.09 50.10 0.0M
2023-07-24 50.10 50.13 50.05 50.09 0.1M
2023-07-21 50.01 50.03 50.01 50.01 0.0M
2023-07-20 50.01 50.02 49.95 49.95 0.0M
2023-07-19 50.02 50.03 49.97 49.97 0.0M
2023-07-18 50.01 50.02 49.99 50.00 0.0M
2023-07-17 50.05 50.08 50.04 50.04 0.0M
2023-07-14 50.09 50.09 49.96 49.96 0.0M
2023-07-13 50.01 50.03 49.98 50.03 0.0M
2023-07-12 49.88 49.95 49.88 49.92 0.0M
2023-07-11 49.77 49.81 49.71 49.81 0.0M
2023-07-10 49.76 49.76 49.67 49.72 0.0M
2023-07-07 49.56 49.67 49.56 49.61 0.0M
2023-07-06 49.55 49.58 49.52 49.58 0.1M
2023-07-05 49.65 49.65 49.59 49.59 0.0M
2023-07-03 49.51 49.62 49.51 49.61 0.0M
2023-06-30 49.89 49.91 49.87 49.90 0.0M
2023-06-29 49.78 49.79 49.72 49.79 0.0M
2023-06-28 49.62 49.69 49.62 49.69 0.0M
2023-06-27 49.67 49.67 49.61 49.62 0.0M
2023-06-26 49.62 49.62 49.60 49.61 0.0M
2023-06-23 49.69 49.69 49.58 49.59 0.0M
2023-06-22 49.62 49.64 49.60 49.61 0.0M
2023-06-21 49.61 49.63 49.59 49.62 0.0M
2023-06-20 49.71 49.71 49.63 49.64 0.0M
2023-06-16 49.76 49.76 49.68 49.68 0.0M
2023-06-15 49.67 49.67 49.62 49.65 0.0M
2023-06-14 49.51 49.57 49.51 49.56 0.0M
2023-06-13 49.48 49.51 49.24 49.49 0.0M
2023-06-12 49.39 49.51 49.39 49.50 0.0M
2023-06-09 49.33 49.34 49.31 49.33 0.0M
2023-06-08 49.29 49.32 49.29 49.32 0.0M
2023-06-07 49.25 49.25 49.19 49.22 0.1M
2023-06-06 49.14 49.23 49.00 49.18 0.3M
2023-06-05 49.11 49.11 48.99 49.00 0.0M
2023-06-02 49.00 49.05 48.94 48.99 0.0M
2023-06-01 48.85 48.93 48.85 48.91 0.0M
2023-05-31 49.20 49.25 49.17 49.24 0.0M
2023-05-30 49.39 49.39 49.26 49.26 0.0M
2023-05-26 49.30 49.32 49.19 49.23 0.0M
2023-05-25 49.29 49.29 49.24 49.25 0.0M
2023-05-24 49.31 49.31 49.23 49.26 0.1M
2023-05-23 49.31 49.38 49.29 49.32 0.2M
2023-05-22 49.28 49.30 49.26 49.28 0.1M
2023-05-19 49.27 49.30 49.24 49.29 0.1M
2023-05-18 49.25 49.25 49.21 49.22 0.0M
2023-05-17 49.27 49.28 49.21 49.25 0.1M
2023-05-16 49.31 49.31 49.25 49.26 0.0M
2023-05-15 49.21 49.29 49.21 49.29 0.0M
2023-05-12 49.29 49.29 49.21 49.21 0.0M
2023-05-11 49.22 49.25 49.18 49.21 0.0M
2023-05-10 49.29 49.29 49.24 49.24 0.0M
2023-05-09 49.36 49.36 49.23 49.27 0.0M
2023-05-08 49.25 49.27 49.23 49.25 0.0M
2023-05-05 49.46 49.46 49.26 49.26 0.0M
2023-05-04 49.22 49.30 49.19 49.24 0.0M
2023-05-03 49.30 49.32 49.29 49.29 0.0M
2023-05-02 49.43 49.43 49.19 49.22 0.0M
2023-05-01 49.32 49.32 49.28 49.30 0.0M
2023-04-28 49.67 49.67 49.62 49.62 0.0M
2023-04-27 49.63 49.69 49.57 49.67 0.0M
2023-04-26 49.61 49.62 49.53 49.54 0.0M
2023-04-25 49.69 49.69 49.43 49.47 0.0M
2023-04-24 49.57 49.62 49.55 49.61 0.0M
2023-04-21 49.48 49.52 49.41 49.41 0.0M
2023-04-20 49.51 49.60 49.49 49.49 0.0M
2023-04-19 49.52 49.62 49.51 49.52 0.0M
2023-04-18 49.52 49.55 49.50 49.50 0.0M
2023-04-17 49.43 49.46 49.41 49.46 0.0M
2023-04-14 49.65 49.65 49.35 49.35 0.0M
2023-04-13 49.41 49.43 49.29 49.40 0.0M
2023-04-12 49.37 49.37 49.28 49.30 0.0M
2023-04-11 49.29 49.32 49.27 49.29 0.0M
2023-04-10 49.43 49.43 49.23 49.31 0.0M
2023-04-06 49.16 49.22 49.16 49.20 0.0M
2023-04-05 49.09 49.38 49.09 49.26 0.0M
2023-04-04 49.12 49.31 49.12 49.27 0.0M
2023-04-03 49.05 49.18 49.05 49.07 0.0M
2023-03-31 49.35 49.50 49.35 49.47 0.0M
2023-03-30 49.31 49.39 49.31 49.38 0.0M
2023-03-29 49.14 49.22 49.13 49.22 0.0M
2023-03-28 48.98 49.02 48.96 49.01 0.0M
2023-03-27 48.94 48.96 48.92 48.96 0.0M
2023-03-24 48.75 49.11 48.75 48.84 0.0M
2023-03-23 48.93 49.01 48.82 48.89 0.0M
2023-03-22 48.87 48.91 48.83 48.90 0.0M
2023-03-21 48.96 49.01 48.85 49.01 0.0M
2023-03-20 48.81 48.86 48.62 48.86 0.0M
2023-03-17 48.94 48.94 48.46 48.80 0.1M
2023-03-16 48.72 48.99 48.72 48.98 0.0M
2023-03-15 48.92 48.99 48.58 48.94 0.0M
2023-03-14 49.12 49.39 49.12 49.20 0.1M
2023-03-13 49.74 49.76 48.49 49.28 0.1M
2023-03-10 49.72 49.72 49.58 49.62 0.0M
2023-03-09 49.74 49.80 49.69 49.71 0.0M
2023-03-08 49.73 49.86 49.73 49.81 0.0M
2023-03-07 49.75 49.75 49.44 49.66 0.0M
2023-03-06 49.79 49.80 49.73 49.77 0.0M
2023-03-03 49.70 49.76 49.69 49.74 0.0M
2023-03-02 49.63 49.68 49.61 49.63 0.0M
2023-03-01 49.59 49.61 49.59 49.61 0.0M
2023-02-28 49.93 49.98 49.92 49.96 0.0M
2023-02-27 49.90 49.97 49.90 49.93 0.0M
2023-02-24 49.91 49.91 49.80 49.85 0.0M
2023-02-23 49.92 49.98 49.89 49.95 0.0M
2023-02-22 49.88 49.89 49.83 49.83 0.0M
2023-02-21 49.86 49.94 49.81 49.83 0.0M
2023-02-17 49.98 49.98 49.87 49.95 0.0M
2023-02-16 49.93 50.03 49.93 49.97 0.0M
2023-02-15 50.05 50.08 50.01 50.01 0.0M
2023-02-14 50.07 50.08 50.01 50.05 0.0M
2023-02-13 50.05 50.07 50.01 50.03 0.0M
2023-02-10 50.04 50.06 50.01 50.02 0.0M
2023-02-09 50.03 50.07 49.91 50.02 0.0M
2023-02-08 49.93 50.02 49.90 49.95 0.0M
2023-02-07 49.96 50.12 49.95 50.01 0.0M
2023-02-06 49.84 49.99 49.84 49.93 0.0M
2023-02-03 49.89 49.91 49.85 49.85 0.0M
2023-02-02 49.88 49.88 49.81 49.83 0.0M
2023-02-01 49.69 49.75 49.65 49.74 0.0M
2023-01-31 50.10 50.10 50.06 50.08 0.0M
2023-01-30 49.99 49.99 49.98 49.98 0.0M
2023-01-27 50.03 50.04 50.00 50.01 0.0M
2023-01-26 49.98 49.99 49.95 49.99 0.0M
2023-01-25 49.91 49.94 49.88 49.93 0.0M
2023-01-24 49.89 49.99 49.89 49.95 0.0M
2023-01-23 49.91 49.93 49.86 49.88 0.0M
2023-01-20 49.81 49.86 49.81 49.86 0.0M
2023-01-19 49.85 49.85 49.78 49.80 0.0M
2023-01-18 49.80 49.87 49.75 49.75 0.0M
2023-01-17 49.77 49.77 49.73 49.75 0.0M
2023-01-13 49.59 49.75 49.59 49.72 0.0M
2023-01-12 49.63 49.80 49.62 49.67 0.0M
2023-01-11 49.64 49.64 49.50 49.57 0.0M
2023-01-10 49.43 49.45 49.40 49.45 0.0M
2023-01-09 49.27 49.40 49.27 49.38 0.0M
2023-01-06 49.12 49.28 49.07 49.26 0.0M
2023-01-05 48.93 49.07 48.93 49.04 0.0M
2023-01-04 48.92 49.04 48.90 48.94 0.0M
2023-01-03 48.86 48.91 48.82 48.91 0.0M