PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)

BILZ
🏛️ 미국 →
101.17
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
2025-09-26 101.19 101.19 101.17 101.17 0.2M
2025-09-25 101.14 101.16 101.14 101.14 0.3M
2025-09-24 101.14 101.15 101.13 101.14 0.1M
2025-09-23 101.12 101.14 101.12 101.12 0.2M
2025-09-22 101.12 101.14 101.11 101.14 0.2M
2025-09-19 101.11 101.12 101.10 101.11 0.1M
2025-09-18 101.09 101.09 101.08 101.08 0.2M
2025-09-17 101.06 101.08 101.06 101.07 0.3M
2025-09-16 101.08 101.08 101.05 101.06 0.2M
2025-09-15 101.05 101.05 101.04 101.05 0.2M
2025-09-12 101.02 101.05 101.02 101.03 0.2M
2025-09-11 101.00 101.01 100.99 101.00 0.2M
2025-09-10 100.98 101.01 100.98 100.98 0.3M
2025-09-09 100.97 100.99 100.97 100.98 0.1M
2025-09-08 100.97 100.98 100.97 100.98 0.2M
2025-09-05 100.95 100.97 100.95 100.95 0.1M
2025-09-04 100.91 100.93 100.91 100.92 0.2M
2025-09-03 100.88 100.90 100.88 100.90 0.2M
2025-09-02 100.89 100.90 100.87 100.90 0.1M
2025-08-29 101.24 101.25 101.23 101.25 0.6M
2025-08-28 101.19 101.20 101.18 101.20 0.1M
2025-08-27 101.16 101.17 101.16 101.16 0.1M
2025-08-26 101.15 101.16 101.15 101.16 0.1M
2025-08-25 101.15 101.15 101.13 101.14 0.1M
2025-08-22 101.12 101.14 101.12 101.13 0.1M
2025-08-21 101.09 101.10 101.09 101.09 0.3M
2025-08-20 101.08 101.10 101.08 101.08 0.1M
2025-08-19 101.07 101.08 101.07 101.07 0.1M
2025-08-18 101.08 101.08 101.06 101.06 0.1M
2025-08-15 101.07 101.07 101.05 101.05 0.2M
2025-08-14 101.02 101.03 101.01 101.02 0.3M
2025-08-13 101.02 101.02 101.00 101.00 0.3M
2025-08-12 101.00 101.00 100.99 100.99 0.3M
2025-08-11 100.99 100.99 100.97 100.98 0.3M
2025-08-08 100.96 100.97 100.96 100.97 0.1M
2025-08-07 100.92 100.93 100.92 100.92 0.2M
2025-08-06 100.91 100.92 100.91 100.91 0.1M
2025-08-05 100.91 100.91 100.90 100.90 0.2M
2025-08-04 100.89 100.90 100.88 100.90 0.4M
2025-08-01 100.88 100.89 100.87 100.88 0.1M
2025-07-31 101.19 101.21 101.19 101.20 0.5M
2025-07-30 101.19 101.20 101.18 101.19 0.1M
2025-07-29 101.17 101.19 101.17 101.17 0.2M
2025-07-28 101.16 101.17 101.16 101.17 0.2M
2025-07-25 101.15 101.16 101.14 101.15 0.1M
2025-07-24 101.11 101.13 101.11 101.12 0.1M
2025-07-23 101.11 101.12 101.10 101.10 0.1M
2025-07-22 101.10 101.10 101.09 101.10 0.3M
2025-07-21 101.09 101.09 101.08 101.08 0.1M
2025-07-18 101.09 101.09 101.07 101.08 0.4M
2025-07-17 101.04 101.05 101.04 101.05 0.1M
2025-07-16 101.04 101.04 101.03 101.04 0.1M
2025-07-15 101.02 101.02 101.01 101.02 0.2M
2025-07-14 101.00 101.01 101.00 101.01 0.1M
2025-07-11 101.00 101.00 100.98 100.99 0.2M
2025-07-10 100.95 100.97 100.95 100.95 0.2M
2025-07-09 100.95 100.95 100.94 100.94 0.2M
2025-07-08 100.94 100.94 100.92 100.94 0.2M
2025-07-07 100.91 100.93 100.91 100.91 0.2M
2025-07-03 100.90 100.92 100.90 100.91 0.2M
2025-07-02 100.88 100.88 100.86 100.87 0.4M
2025-07-01 100.85 100.86 100.85 100.85 0.3M
2025-06-30 101.20 101.21 101.20 101.20 0.4M
2025-06-27 101.19 101.20 101.19 101.20 0.1M
2025-06-26 101.16 101.16 101.15 101.15 0.1M
2025-06-25 101.14 101.16 101.14 101.15 0.2M
2025-06-24 101.14 101.14 101.13 101.13 0.2M
2025-06-23 101.11 101.13 101.11 101.12 0.2M
2025-06-20 101.11 101.12 101.10 101.10 0.2M
2025-06-18 101.08 101.08 101.07 101.07 0.1M
2025-06-17 101.04 101.06 101.04 101.05 0.0M
2025-06-16 101.03 101.05 101.03 101.03 0.1M
2025-06-13 101.03 101.05 101.02 101.02 0.4M
2025-06-12 101.00 101.01 100.99 100.99 0.2M
2025-06-11 100.99 101.00 100.98 100.99 0.1M
2025-06-10 100.97 100.98 100.97 100.97 0.1M
2025-06-09 100.97 100.97 100.95 100.95 0.1M
2025-06-06 100.95 100.96 100.94 100.95 0.1M
2025-06-05 100.92 100.93 100.91 100.91 0.1M
2025-06-04 100.91 100.91 100.90 100.91 0.2M
2025-06-03 100.90 100.90 100.88 100.90 0.1M
2025-06-02 100.90 100.90 100.87 100.87 0.3M
2025-05-30 101.27 101.27 101.24 101.25 0.1M
2025-05-29 101.22 101.22 101.20 101.21 0.1M
2025-05-28 101.21 101.21 101.20 101.20 0.1M
2025-05-27 101.20 101.20 101.18 101.19 0.1M
2025-05-23 101.18 101.18 101.17 101.18 0.1M
2025-05-22 101.14 101.14 101.12 101.13 0.2M
2025-05-21 101.11 101.12 101.11 101.12 0.5M
2025-05-20 101.12 101.12 101.10 101.11 0.2M
2025-05-19 101.10 101.11 101.09 101.11 0.1M
2025-05-16 101.07 101.09 101.07 101.09 0.1M
2025-05-15 101.05 101.06 101.04 101.05 0.6M
2025-05-14 101.04 101.04 101.03 101.04 0.2M
2025-05-13 101.02 101.03 101.02 101.02 0.2M
2025-05-12 101.02 101.02 101.01 101.01 0.1M
2025-05-09 101.02 101.02 101.00 101.02 0.2M
2025-05-08 100.99 100.99 100.97 100.98 0.0M
2025-05-07 100.98 100.98 100.96 100.97 0.1M
2025-05-06 100.97 100.97 100.95 100.97 0.1M
2025-05-05 100.95 100.95 100.93 100.95 0.2M
2025-05-02 100.94 100.95 100.93 100.94 0.1M
2025-05-01 100.92 100.92 100.89 100.91 0.7M
2025-04-30 101.21 101.22 101.20 101.22 0.2M
2025-04-29 101.20 101.20 101.18 101.19 0.2M
2025-04-28 101.19 101.19 101.17 101.18 0.1M
2025-04-25 101.18 101.18 101.16 101.17 0.1M
2025-04-24 101.14 101.14 101.13 101.14 0.3M
2025-04-23 101.13 101.13 101.11 101.12 0.4M
2025-04-22 101.12 101.12 101.10 101.11 0.2M
2025-04-21 101.10 101.11 101.09 101.09 0.1M
2025-04-17 101.09 101.10 101.08 101.08 0.2M
2025-04-16 101.06 101.06 101.03 101.03 0.2M
2025-04-15 101.04 101.05 101.03 101.04 0.2M
2025-04-14 101.01 101.03 101.01 101.03 0.2M
2025-04-11 101.02 101.03 101.01 101.02 0.3M
2025-04-10 100.99 101.00 100.97 100.99 0.8M
2025-04-09 100.98 100.98 100.78 100.96 0.6M
2025-04-08 100.96 100.98 100.96 100.96 0.4M
2025-04-07 100.96 100.99 100.93 100.97 0.6M
2025-04-04 100.93 100.96 100.93 100.95 0.7M
2025-04-03 100.89 100.91 100.89 100.90 0.4M
2025-04-02 100.88 100.90 100.88 100.88 0.3M
2025-04-01 100.88 100.88 100.87 100.88 0.6M
2025-03-31 101.22 101.23 101.20 101.20 0.4M
2025-03-28 101.20 101.22 101.19 101.21 0.1M
2025-03-27 101.18 101.19 101.16 101.18 0.3M
2025-03-26 101.15 101.17 101.15 101.17 0.1M
2025-03-25 101.14 101.15 101.14 101.15 0.2M
2025-03-24 101.13 101.14 101.13 101.14 0.0M
2025-03-21 101.12 101.13 101.11 101.12 0.4M
2025-03-20 101.09 101.10 101.08 101.09 0.1M
2025-03-19 101.08 101.08 101.07 101.07 0.1M
2025-03-18 101.07 101.08 101.06 101.07 0.1M
2025-03-17 101.04 101.06 101.04 101.06 0.4M
2025-03-14 101.04 101.05 101.03 101.05 0.2M
2025-03-13 101.02 101.02 101.00 101.01 0.1M
2025-03-12 100.99 101.00 100.99 100.99 0.3M
2025-03-11 100.98 101.00 100.98 100.99 0.4M
2025-03-10 100.98 100.98 100.97 100.98 0.1M
2025-03-07 100.96 100.97 100.96 100.96 0.4M
2025-03-06 100.94 100.94 100.92 100.93 0.7M
2025-03-05 100.92 100.92 100.91 100.92 0.1M
2025-03-04 100.92 100.92 100.90 100.90 0.3M
2025-03-03 100.90 100.90 100.88 100.90 0.2M
2025-02-28 101.17 101.20 101.17 101.19 0.2M
2025-02-27 101.14 101.16 101.14 101.15 0.1M
2025-02-26 101.14 101.16 101.13 101.14 0.2M
2025-02-25 101.11 101.14 101.11 101.12 0.1M
2025-02-24 101.11 101.12 101.11 101.11 0.1M
2025-02-21 101.11 101.11 101.09 101.09 0.1M
2025-02-20 101.05 101.08 101.05 101.05 0.3M
2025-02-19 101.06 101.06 101.04 101.04 0.2M
2025-02-18 101.03 101.04 101.03 101.03 0.2M
2025-02-14 101.04 101.04 101.02 101.02 0.2M
2025-02-13 100.98 100.99 100.97 100.97 0.4M
2025-02-12 100.96 100.99 100.95 100.98 0.3M
2025-02-11 100.95 100.97 100.95 100.97 0.1M
2025-02-10 100.94 100.96 100.94 100.95 0.4M
2025-02-07 100.94 100.95 100.93 100.94 0.3M
2025-02-06 100.91 100.93 100.90 100.93 0.3M
2025-02-05 100.90 100.91 100.88 100.90 0.3M
2025-02-04 100.89 100.90 100.88 100.89 0.2M
2025-02-03 100.89 100.89 100.87 100.88 0.5M
2025-01-31 101.22 101.22 101.19 101.20 0.3M
2025-01-30 101.17 101.18 101.16 101.16 0.2M
2025-01-29 101.14 101.16 101.14 101.16 0.1M
2025-01-28 101.14 101.16 101.13 101.15 0.3M
2025-01-27 101.12 101.14 101.12 101.12 0.5M
2025-01-24 101.10 101.13 101.10 101.13 0.2M
2025-01-23 101.08 101.09 101.07 101.08 0.1M
2025-01-22 101.06 101.07 101.05 101.06 0.4M
2025-01-21 101.07 101.07 101.04 101.07 0.2M
2025-01-17 101.03 101.05 101.02 101.04 0.2M
2025-01-16 100.99 101.00 100.98 100.98 0.2M
2025-01-15 100.98 100.99 100.97 100.98 0.1M
2025-01-14 100.97 100.98 100.96 100.98 0.2M
2025-01-13 100.96 100.98 100.96 100.97 0.2M
2025-01-10 100.96 101.00 100.95 100.97 0.3M
2025-01-08 100.90 100.92 100.90 100.92 0.1M
2025-01-07 100.89 100.91 100.89 100.91 0.2M
2025-01-06 100.90 100.90 100.87 100.88 0.1M
2025-01-03 100.87 100.89 100.87 100.89 0.1M
2025-01-02 100.85 100.87 100.83 100.83 0.2M