PIMCO 15 Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

LTPZ
🏛️ 미국 →
53.02
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
2021-12-31 91.38 91.48 90.82 91.35 0.2M
2021-12-30 90.68 91.60 90.32 91.60 0.1M
2021-12-29 90.02 90.61 89.56 90.58 0.1M
2021-12-28 91.87 91.95 90.69 90.84 0.1M
2021-12-27 90.49 91.37 90.48 91.32 0.1M
2021-12-23 91.06 91.06 90.05 90.63 0.2M
2021-12-22 90.58 91.18 90.36 91.16 0.1M
2021-12-21 89.49 90.46 89.14 90.37 0.1M
2021-12-20 89.65 89.96 89.32 89.71 0.2M
2021-12-17 89.86 90.10 89.69 89.88 0.2M
2021-12-16 89.66 89.81 88.92 89.25 0.3M
2021-12-15 89.17 89.82 88.74 89.49 0.3M
2021-12-14 89.50 89.76 89.04 89.58 0.2M
2021-12-13 90.30 90.67 89.96 89.96 0.2M
2021-12-10 90.21 90.38 89.49 89.55 0.1M
2021-12-09 90.70 90.88 89.81 89.85 0.1M
2021-12-08 91.36 91.36 90.33 90.34 0.2M
2021-12-07 91.77 92.11 91.26 91.49 0.1M
2021-12-06 93.37 93.47 91.64 91.64 0.1M
2021-12-03 92.42 93.71 92.29 93.16 0.1M
2021-12-02 92.27 93.06 91.89 93.06 0.1M
2021-12-01 91.61 91.90 90.70 91.76 0.1M
2021-11-30 91.29 92.49 91.01 92.31 0.2M
2021-11-29 90.75 91.30 90.57 90.70 0.1M
2021-11-26 90.01 91.64 90.01 91.64 0.1M
2021-11-24 89.28 89.98 88.96 89.98 0.1M
2021-11-23 90.03 90.07 88.91 89.09 0.2M
2021-11-22 91.37 91.38 90.26 90.70 0.1M
2021-11-19 92.02 92.97 92.02 92.38 0.1M
2021-11-18 91.13 91.88 91.10 91.82 0.1M
2021-11-17 90.16 91.20 90.03 91.20 0.1M
2021-11-16 91.44 91.75 90.48 90.60 0.2M
2021-11-15 92.21 92.24 91.45 91.50 0.1M
2021-11-12 92.66 92.94 92.24 92.32 0.1M
2021-11-11 92.69 92.88 92.66 92.72 0.1M
2021-11-10 94.20 94.28 91.55 92.65 0.2M
2021-11-09 93.13 93.88 92.83 93.62 0.1M
2021-11-08 91.20 92.10 91.03 92.08 0.1M
2021-11-05 90.69 91.00 90.43 90.70 0.1M
2021-11-04 89.20 89.83 89.10 89.71 0.1M
2021-11-03 89.14 89.27 88.27 88.36 0.2M
2021-11-02 87.82 88.78 87.82 88.72 0.3M
2021-11-01 88.94 88.96 87.47 87.70 0.2M
2021-10-29 88.43 89.36 88.05 88.56 0.1M
2021-10-28 90.80 91.12 89.43 89.69 0.1M
2021-10-27 90.80 91.93 90.68 91.66 0.1M
2021-10-26 89.56 90.19 89.03 90.19 0.0M
2021-10-25 88.78 89.35 88.78 89.01 0.1M
2021-10-22 88.82 89.09 88.57 88.98 0.1M
2021-10-21 88.38 88.80 87.93 88.42 0.1M
2021-10-20 87.67 88.27 87.62 87.94 0.1M
2021-10-19 88.41 88.41 87.91 87.99 0.1M
2021-10-18 89.06 89.35 88.60 89.11 0.0M
2021-10-15 89.26 89.26 88.75 89.10 0.0M
2021-10-14 89.10 89.43 88.78 89.36 0.1M
2021-10-13 88.05 88.98 88.05 88.92 0.1M
2021-10-12 87.55 87.90 87.38 87.76 0.1M
2021-10-11 86.93 87.01 86.85 87.00 0.2M
2021-10-08 86.77 86.98 86.66 86.91 0.1M
2021-10-07 86.93 86.96 86.51 86.96 0.1M
2021-10-06 87.60 87.92 87.38 87.48 0.1M
2021-10-05 87.59 87.59 87.07 87.38 0.1M
2021-10-04 87.25 87.61 87.00 87.33 0.3M
2021-10-01 87.20 87.48 86.84 87.47 0.1M
2021-09-30 86.47 86.77 86.15 86.74 0.1M
2021-09-29 87.09 87.40 86.31 86.66 0.1M
2021-09-28 87.06 87.23 86.66 86.73 0.1M
2021-09-27 87.31 87.89 87.25 87.66 0.2M
2021-09-24 87.94 87.97 87.45 87.60 0.2M
2021-09-23 89.05 89.05 88.19 88.33 0.1M
2021-09-22 89.25 89.62 89.02 89.48 0.1M
2021-09-21 89.35 89.38 89.00 89.25 0.1M
2021-09-20 89.43 89.68 89.16 89.47 0.1M
2021-09-17 89.20 89.26 88.85 88.91 0.1M
2021-09-16 89.49 89.72 89.30 89.51 1.8M
2021-09-15 90.24 90.29 89.56 89.67 0.1M
2021-09-14 89.44 90.40 89.43 90.00 0.2M
2021-09-13 89.86 89.90 89.33 89.47 0.1M
2021-09-10 89.78 89.93 89.24 89.27 0.1M
2021-09-09 88.82 89.98 88.64 89.98 0.1M
2021-09-08 88.20 88.59 88.16 88.52 0.0M
2021-09-07 87.80 87.93 87.49 87.63 0.1M
2021-09-03 88.36 88.47 88.10 88.22 0.1M
2021-09-02 88.66 88.85 88.42 88.83 0.1M
2021-09-01 88.44 88.78 88.34 88.76 0.1M
2021-08-31 89.63 89.76 88.86 89.03 0.1M
2021-08-30 90.10 90.41 89.52 89.81 0.1M
2021-08-27 88.60 90.03 88.50 90.01 0.1M
2021-08-26 88.27 88.54 88.08 88.44 0.0M
2021-08-25 88.56 88.59 87.93 88.27 0.1M
2021-08-24 88.66 88.93 88.52 88.54 0.1M
2021-08-23 88.81 88.91 88.68 88.78 0.0M
2021-08-20 88.98 89.10 88.65 88.68 0.0M
2021-08-19 88.75 88.99 88.49 88.99 0.0M
2021-08-18 88.11 88.55 87.86 88.52 0.2M
2021-08-17 88.95 89.03 88.21 88.21 0.1M
2021-08-16 88.77 89.17 88.71 88.77 0.1M
2021-08-13 88.19 88.70 88.17 88.70 0.0M
2021-08-12 87.96 87.96 87.50 87.88 0.1M
2021-08-11 87.86 88.25 87.60 88.18 0.0M
2021-08-10 88.06 88.35 87.85 88.08 0.1M
2021-08-09 88.38 88.60 87.95 88.04 0.2M
2021-08-06 88.09 88.35 88.00 88.35 0.1M
2021-08-05 89.20 89.21 88.73 88.96 0.1M
2021-08-04 89.81 89.95 89.09 89.57 0.1M
2021-08-03 89.47 89.77 89.31 89.77 0.1M
2021-08-02 89.34 89.95 89.07 89.49 0.1M
2021-07-30 89.71 89.84 89.41 89.66 0.0M
2021-07-29 89.92 90.09 89.58 89.74 0.1M
2021-07-28 89.33 90.13 88.67 90.09 0.1M
2021-07-27 89.90 89.90 89.18 89.70 0.0M
2021-07-26 89.23 89.80 88.86 89.67 0.1M
2021-07-23 88.13 88.85 88.02 88.80 0.1M
2021-07-22 87.65 88.21 87.62 88.09 0.1M
2021-07-21 87.63 87.68 87.20 87.53 0.0M
2021-07-20 88.91 89.00 88.11 88.27 0.1M
2021-07-19 89.05 89.43 88.59 88.66 0.1M
2021-07-16 87.92 88.26 87.89 87.98 0.2M
2021-07-15 87.83 88.09 87.32 88.09 0.2M
2021-07-14 87.32 87.42 87.06 87.35 0.0M
2021-07-13 87.60 87.96 86.57 86.75 0.1M
2021-07-12 86.95 87.31 86.76 87.24 0.1M
2021-07-09 86.51 86.81 86.41 86.74 0.1M
2021-07-08 87.45 87.51 86.93 87.00 0.1M
2021-07-07 88.01 88.28 87.44 87.44 0.1M
2021-07-06 87.17 87.65 87.02 87.42 0.1M
2021-07-02 86.20 86.66 86.09 86.55 0.1M
2021-07-01 86.00 86.10 85.80 86.01 0.0M
2021-06-30 86.36 86.81 86.09 86.40 0.1M
2021-06-29 86.01 86.11 85.83 86.09 0.0M
2021-06-28 85.92 86.41 85.92 86.11 0.0M
2021-06-25 85.47 85.54 84.89 85.39 0.0M
2021-06-24 85.90 86.06 85.38 85.49 0.1M
2021-06-23 85.63 85.84 85.37 85.62 0.1M
2021-06-22 84.77 85.84 84.77 85.84 0.1M
2021-06-21 85.43 85.44 84.77 85.09 0.1M
2021-06-18 85.76 86.27 85.24 86.17 0.1M
2021-06-17 84.57 85.47 84.55 85.42 0.1M
2021-06-16 85.68 86.31 84.33 84.50 0.1M
2021-06-15 85.20 85.56 85.00 85.54 0.1M
2021-06-14 85.43 85.49 84.96 85.30 0.0M
2021-06-11 85.71 85.76 85.06 85.37 0.0M
2021-06-10 84.52 85.56 84.52 85.55 0.0M
2021-06-09 84.77 84.90 84.46 84.59 0.0M
2021-06-08 84.05 84.30 83.87 84.14 0.1M
2021-06-07 84.04 84.05 83.67 83.67 0.0M
2021-06-04 83.43 84.10 83.42 84.10 0.0M
2021-06-03 83.22 83.36 82.91 82.91 0.1M
2021-06-02 83.77 83.89 83.45 83.55 0.1M
2021-06-01 83.25 83.76 82.87 83.73 0.1M
2021-05-28 83.45 83.99 83.45 83.82 0.1M
2021-05-27 83.01 83.43 82.82 83.43 0.1M
2021-05-26 83.94 84.03 83.21 83.46 0.1M
2021-05-25 83.62 83.88 83.47 83.87 0.0M
2021-05-24 82.73 83.06 82.59 83.04 0.1M
2021-05-21 82.38 82.59 82.07 82.59 0.1M
2021-05-20 82.27 82.55 82.00 82.21 0.0M
2021-05-19 82.68 82.92 81.69 81.88 0.0M
2021-05-18 82.84 83.00 82.76 82.88 0.0M
2021-05-17 83.06 83.36 83.02 83.22 0.0M
2021-05-14 82.68 83.32 82.67 83.10 0.0M
2021-05-13 82.22 82.49 81.94 82.17 0.1M
2021-05-12 82.69 82.89 81.79 81.99 0.1M
2021-05-11 82.63 82.75 82.13 82.70 0.1M
2021-05-10 83.50 83.94 83.05 83.15 0.1M
2021-05-07 83.14 83.61 82.98 83.27 0.1M
2021-05-06 83.20 83.73 82.94 83.03 0.1M
2021-05-05 82.33 83.33 82.27 83.24 0.1M
2021-05-04 82.67 82.88 82.27 82.42 0.1M
2021-05-03 82.00 82.58 81.88 82.09 0.1M
2021-04-30 82.35 82.39 81.93 82.06 0.0M
2021-04-29 82.37 82.57 82.14 82.43 0.0M
2021-04-28 82.83 82.94 82.48 82.86 0.1M
2021-04-27 82.96 82.97 82.44 82.50 0.0M
2021-04-26 82.39 82.79 82.38 82.78 0.0M
2021-04-23 82.58 82.59 82.10 82.56 0.0M
2021-04-22 82.42 82.62 82.00 82.52 0.1M
2021-04-21 81.80 82.13 81.63 82.13 0.1M
2021-04-20 81.08 81.85 81.08 81.74 0.1M
2021-04-19 81.71 81.80 81.40 81.61 0.1M
2021-04-16 81.67 82.15 81.61 81.95 0.1M
2021-04-15 81.52 82.20 81.52 82.04 0.1M
2021-04-14 80.34 80.68 80.27 80.51 0.1M
2021-04-13 80.11 80.72 80.04 80.70 0.1M
2021-04-12 80.00 80.04 79.74 79.98 0.1M
2021-04-09 80.22 80.46 79.72 79.88 0.1M
2021-04-08 80.36 80.73 80.22 80.36 0.1M
2021-04-07 80.19 80.79 80.00 80.08 0.1M
2021-04-06 80.34 80.71 80.17 80.25 0.3M
2021-04-05 80.25 80.51 79.86 80.51 0.1M
2021-04-01 81.19 81.19 80.41 80.90 0.4M
2021-03-31 80.91 81.40 80.13 80.75 0.0M
2021-03-30 80.69 80.96 80.42 80.85 0.0M
2021-03-29 81.58 81.58 80.62 80.83 0.0M
2021-03-26 81.25 81.84 81.25 81.53 0.2M
2021-03-25 82.06 82.25 81.51 81.58 0.3M
2021-03-24 81.67 82.07 81.49 81.92 0.3M
2021-03-23 80.89 81.73 80.79 81.60 0.1M
2021-03-22 80.10 80.98 80.01 80.83 0.1M
2021-03-19 78.75 79.63 78.68 79.57 0.0M
2021-03-18 78.84 79.10 78.67 78.67 0.1M
2021-03-17 79.78 79.91 79.29 79.79 0.2M
2021-03-16 80.52 80.96 79.73 80.31 0.0M
2021-03-15 79.49 80.26 79.31 80.07 0.1M
2021-03-12 79.83 79.83 78.88 79.29 0.1M
2021-03-11 81.66 81.82 81.12 81.48 0.1M
2021-03-10 81.21 82.06 81.21 81.87 0.1M
2021-03-09 80.59 81.16 80.42 80.72 0.0M
2021-03-08 80.68 80.68 79.56 79.56 0.1M
2021-03-05 79.86 80.68 79.86 80.47 0.1M
2021-03-04 80.82 80.98 79.56 80.05 0.1M
2021-03-03 80.68 81.08 80.33 80.69 0.1M
2021-03-02 80.48 81.36 80.41 81.34 0.1M
2021-03-01 81.23 81.50 80.37 80.89 0.1M
2021-02-26 80.27 82.52 79.66 82.26 0.1M
2021-02-25 80.65 80.67 78.39 79.43 0.2M
2021-02-24 80.78 81.55 80.64 81.21 0.1M
2021-02-23 81.67 82.00 81.31 81.71 0.1M
2021-02-22 82.18 82.65 81.61 81.93 0.1M
2021-02-19 83.14 83.50 81.84 82.29 0.1M
2021-02-18 84.05 84.44 83.55 83.72 0.1M
2021-02-17 85.00 85.12 84.21 84.55 0.1M
2021-02-16 84.89 85.30 84.38 84.50 0.3M
2021-02-12 85.70 86.02 85.42 85.54 0.1M
2021-02-11 86.82 86.83 86.00 86.22 0.1M
2021-02-10 86.76 86.95 86.65 86.82 0.1M
2021-02-09 86.60 86.97 86.42 86.57 2.8M
2021-02-08 86.15 86.82 86.15 86.37 0.1M
2021-02-05 86.68 86.76 86.11 86.16 0.2M
2021-02-04 86.68 86.89 86.40 86.74 0.1M
2021-02-03 87.00 87.33 86.89 86.98 0.1M
2021-02-02 87.00 87.40 86.60 87.31 0.1M
2021-02-01 87.33 87.55 87.08 87.20 0.1M
2021-01-29 87.96 88.29 87.21 87.75 0.1M
2021-01-28 87.71 88.18 87.55 88.11 0.1M
2021-01-27 87.77 87.89 87.33 87.45 0.1M
2021-01-26 87.88 88.10 87.25 87.61 0.3M
2021-01-25 88.02 88.55 87.83 88.04 0.1M
2021-01-22 87.66 87.70 87.41 87.57 0.1M
2021-01-21 87.23 87.86 86.90 87.85 0.1M
2021-01-20 87.24 87.56 87.01 87.52 0.1M
2021-01-19 86.93 87.37 86.63 87.32 0.5M
2021-01-15 86.95 86.95 86.55 86.76 0.1M
2021-01-14 87.05 87.11 86.25 86.55 0.1M
2021-01-13 86.23 87.27 86.18 86.88 0.1M
2021-01-12 85.97 86.29 85.30 86.08 1.6M
2021-01-11 85.40 85.88 85.00 85.73 0.2M
2021-01-08 86.60 86.65 85.47 85.92 0.1M
2021-01-07 86.92 87.17 86.68 86.84 0.2M
2021-01-06 87.76 87.98 86.84 87.38 0.1M
2021-01-05 88.62 88.95 88.08 88.54 0.0M
2021-01-04 88.24 89.43 88.21 89.04 0.2M