PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

ZROZ
🏛️ 미국 →
67.43
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 87.57 88.57 87.00 87.32 0.6M
2022-12-29 87.54 89.15 87.48 88.72 0.2M
2022-12-28 89.37 89.60 87.50 87.71 0.3M
2022-12-27 89.06 89.80 88.41 88.71 0.7M
2022-12-23 92.09 92.40 91.26 91.28 0.2M
2022-12-22 93.51 94.02 93.17 93.67 0.1M
2022-12-21 94.34 94.54 92.61 93.59 0.2M
2022-12-20 93.19 93.73 92.86 93.41 0.5M
2022-12-19 96.48 96.58 95.36 96.01 0.2M
2022-12-16 97.69 99.21 97.19 98.36 0.2M
2022-12-15 100.02 101.11 99.82 100.05 0.3M
2022-12-14 98.90 99.72 97.60 99.48 0.3M
2022-12-13 100.64 100.75 98.66 98.84 0.5M
2022-12-12 99.68 99.94 97.61 98.13 0.5M
2022-12-09 99.95 100.12 97.65 97.69 0.4M
2022-12-08 100.97 102.00 100.55 101.58 0.2M
2022-12-07 100.25 101.97 100.00 101.71 0.4M
2022-12-06 97.78 98.82 97.24 98.37 0.4M
2022-12-05 96.56 96.66 95.32 96.33 0.3M
2022-12-02 95.66 98.21 94.99 98.07 0.3M
2022-12-01 92.67 96.09 92.15 95.93 0.5M
2022-11-30 90.33 91.49 90.07 91.16 0.2M
2022-11-29 91.19 92.10 90.73 90.86 0.1M
2022-11-28 93.10 93.36 91.78 92.67 0.3M
2022-11-25 91.80 92.18 91.36 92.06 0.1M
2022-11-23 91.19 92.74 91.09 92.60 0.5M
2022-11-22 89.03 90.31 88.88 90.15 0.2M
2022-11-21 88.95 89.10 87.90 88.17 0.5M
2022-11-18 88.78 89.18 87.28 87.63 0.1M
2022-11-17 88.21 88.75 87.60 88.42 0.4M
2022-11-16 87.57 89.62 87.40 89.48 0.3M
2022-11-15 85.32 86.81 85.10 86.81 0.2M
2022-11-14 85.06 85.15 83.95 84.54 0.2M
2022-11-11 84.47 85.55 84.39 85.03 0.1M
2022-11-10 83.49 85.59 83.24 85.25 0.3M
2022-11-09 80.23 81.70 79.97 81.22 0.2M
2022-11-08 80.40 81.90 80.40 80.90 0.1M
2022-11-07 82.02 82.10 79.86 79.86 0.2M
2022-11-04 82.49 83.18 81.23 81.33 0.5M
2022-11-03 83.01 84.43 82.98 83.62 0.1M
2022-11-02 85.01 86.12 83.92 84.60 0.2M
2022-11-01 85.05 85.06 83.82 84.61 0.2M
2022-10-31 83.77 84.04 81.81 82.90 0.2M
2022-10-28 84.30 85.20 83.74 84.16 0.2M
2022-10-27 84.30 85.42 83.19 84.84 0.2M
2022-10-26 82.66 83.73 82.54 83.36 0.4M
2022-10-25 81.11 81.74 80.72 81.62 0.3M
2022-10-24 78.75 79.70 77.51 78.17 0.4M
2022-10-21 79.14 80.37 78.44 79.25 0.5M
2022-10-20 83.38 83.82 81.77 81.90 0.2M
2022-10-19 85.00 85.31 83.88 84.03 0.4M
2022-10-18 85.92 86.45 84.51 86.32 0.5M
2022-10-17 87.76 88.27 86.10 86.18 0.2M
2022-10-14 89.20 89.20 86.83 86.91 0.2M
2022-10-13 87.26 89.62 87.20 88.24 0.1M
2022-10-12 88.10 89.74 88.01 89.63 0.1M
2022-10-11 88.63 90.18 87.60 88.93 0.2M
2022-10-10 89.80 89.91 87.53 88.11 0.2M
2022-10-07 90.17 91.34 89.77 90.52 0.3M
2022-10-06 92.63 92.93 91.24 91.77 0.1M
2022-10-05 92.49 92.66 90.92 92.44 0.2M
2022-10-04 94.34 94.85 93.24 93.61 0.2M
2022-10-03 94.24 95.09 93.11 93.92 0.4M
2022-09-30 95.50 96.34 92.75 93.13 0.3M
2022-09-29 93.49 95.22 93.26 94.85 0.2M
2022-09-28 93.91 95.66 93.03 95.54 0.5M
2022-09-27 93.43 93.88 91.11 91.11 0.6M
2022-09-26 97.01 97.30 94.48 95.22 0.2M
2022-09-23 96.65 98.16 95.62 97.21 0.3M
2022-09-22 97.11 97.39 95.80 96.65 0.3M
2022-09-21 97.93 100.07 97.26 100.07 0.2M
2022-09-20 96.58 98.35 96.31 97.40 0.3M
2022-09-19 98.46 99.57 98.24 98.99 0.1M
2022-09-16 98.55 99.85 98.02 98.40 0.1M
2022-09-15 99.46 99.96 99.31 99.93 0.1M
2022-09-14 98.75 99.84 98.21 99.76 0.2M
2022-09-13 97.20 99.32 96.87 99.13 0.2M
2022-09-12 99.92 100.22 97.59 98.28 0.2M
2022-09-09 99.42 100.19 98.51 99.54 0.1M
2022-09-08 100.18 101.14 99.10 99.10 0.1M
2022-09-07 99.49 101.12 99.47 101.02 0.4M
2022-09-06 100.80 100.80 98.51 98.51 0.3M
2022-09-02 101.48 102.84 101.26 102.47 0.3M
2022-09-01 101.98 102.34 100.65 101.67 0.3M
2022-08-31 105.60 106.45 104.10 104.52 0.3M
2022-08-30 105.27 106.43 104.90 106.11 0.2M
2022-08-29 105.66 105.66 104.50 105.26 0.3M
2022-08-26 104.13 106.61 103.96 106.48 0.3M
2022-08-25 102.99 105.20 102.52 104.89 0.2M
2022-08-24 103.26 103.81 102.33 102.90 0.2M
2022-08-23 104.25 105.80 103.53 104.10 0.1M
2022-08-22 104.86 105.11 103.91 104.82 0.1M
2022-08-19 105.28 105.39 104.67 105.07 0.2M
2022-08-18 107.69 108.44 107.02 107.55 0.1M
2022-08-17 107.92 107.92 106.82 107.48 0.1M
2022-08-16 107.83 108.83 106.46 108.77 0.2M
2022-08-15 109.45 109.98 108.02 108.11 0.1M
2022-08-12 107.76 108.52 107.01 108.36 0.2M
2022-08-11 110.54 110.65 106.52 107.00 0.4M
2022-08-10 111.59 113.31 110.34 111.01 0.2M
2022-08-09 111.84 112.77 111.63 112.34 0.1M
2022-08-08 111.55 112.96 111.45 112.85 0.1M
2022-08-05 110.85 110.95 109.06 109.95 0.2M
2022-08-04 113.09 113.81 112.39 113.53 0.1M
2022-08-03 110.75 114.13 109.69 114.13 0.1M
2022-08-02 114.22 115.00 110.89 111.29 0.2M
2022-08-01 111.50 114.23 111.45 114.10 0.1M
2022-07-29 110.58 112.79 110.04 110.07 0.1M
2022-07-28 111.24 112.48 110.13 110.62 0.1M
2022-07-27 111.86 112.30 109.79 110.02 0.1M
2022-07-26 112.85 113.29 111.11 111.18 0.1M
2022-07-25 109.94 111.09 109.63 110.93 0.2M
2022-07-22 112.36 113.50 111.87 112.91 0.3M
2022-07-21 108.35 110.50 108.35 110.16 0.6M
2022-07-20 108.71 108.71 106.92 107.84 0.1M
2022-07-19 108.07 108.30 106.27 107.20 0.2M
2022-07-18 108.61 108.61 107.09 108.06 0.1M
2022-07-15 109.39 110.51 109.06 109.62 0.1M
2022-07-14 108.46 109.88 107.89 108.83 0.1M
2022-07-13 106.41 110.40 106.08 110.31 0.3M
2022-07-12 108.59 109.57 107.95 108.02 0.1M
2022-07-11 106.43 107.77 106.37 107.10 0.1M
2022-07-08 106.05 106.05 104.10 104.77 0.2M
2022-07-07 108.02 108.13 106.00 106.36 0.1M
2022-07-06 111.18 111.30 107.72 107.72 0.1M
2022-07-05 110.45 111.67 109.39 110.30 0.1M
2022-07-01 109.16 111.10 108.07 108.44 0.3M
2022-06-30 108.24 109.52 108.06 108.35 0.1M
2022-06-29 105.04 107.13 104.91 106.90 0.1M
2022-06-28 103.63 104.89 103.11 104.89 0.1M
2022-06-27 103.54 104.76 103.30 104.22 0.1M
2022-06-24 106.53 107.43 105.25 105.35 0.1M
2022-06-23 107.18 108.67 106.66 107.59 0.1M
2022-06-22 105.47 106.37 104.96 106.25 0.2M
2022-06-21 102.08 103.29 101.80 102.34 0.1M
2022-06-17 104.85 106.07 103.64 105.01 0.1M
2022-06-16 100.20 104.29 99.57 104.20 0.3M
2022-06-15 102.53 103.68 101.19 103.52 0.2M
2022-06-14 103.34 103.95 100.81 101.22 0.2M
2022-06-13 104.48 104.60 101.57 103.01 0.3M
2022-06-10 107.86 108.28 106.25 107.36 0.2M
2022-06-09 106.99 107.97 106.71 107.83 0.1M
2022-06-08 108.06 108.49 107.17 107.34 0.1M
2022-06-07 107.83 109.37 107.83 108.54 0.1M
2022-06-06 108.51 109.02 106.77 107.07 0.2M
2022-06-03 108.50 109.73 108.21 109.71 0.1M
2022-06-02 110.50 110.58 108.98 109.98 0.1M
2022-06-01 110.94 111.28 109.27 110.13 0.2M
2022-05-31 110.81 110.81 108.89 109.75 0.3M
2022-05-27 113.68 114.09 112.77 113.13 0.1M
2022-05-26 113.39 113.39 111.63 112.89 0.2M
2022-05-25 114.00 114.00 112.65 113.75 0.2M
2022-05-24 111.74 114.05 111.72 113.02 0.3M
2022-05-23 111.58 112.24 109.94 110.05 0.3M
2022-05-20 110.54 113.29 110.53 112.82 0.4M
2022-05-19 112.73 112.79 110.21 110.76 0.1M
2022-05-18 107.26 110.48 107.20 110.10 0.2M
2022-05-17 107.37 108.18 106.59 106.59 0.1M
2022-05-16 109.35 110.36 108.88 108.98 0.1M
2022-05-13 110.88 111.00 109.21 109.51 0.2M
2022-05-12 112.41 113.60 111.75 112.03 0.2M
2022-05-11 107.58 112.26 107.29 112.11 0.2M
2022-05-10 109.30 110.73 108.75 108.83 0.2M
2022-05-09 105.12 107.63 104.91 107.62 0.1M
2022-05-06 107.68 108.36 106.10 106.69 0.2M
2022-05-05 110.56 110.56 107.17 108.81 0.3M
2022-05-04 113.01 114.12 111.96 113.25 0.3M
2022-05-03 114.19 114.58 112.57 112.73 0.1M
2022-05-02 112.71 113.15 111.33 111.82 0.1M
2022-04-29 114.50 116.48 114.06 114.31 0.1M
2022-04-28 115.94 116.72 115.18 116.56 0.1M
2022-04-27 118.16 118.36 116.11 116.48 0.1M
2022-04-26 118.49 119.26 117.61 118.31 0.3M
2022-04-25 117.10 118.25 116.84 117.08 0.1M
2022-04-22 116.01 117.76 115.16 115.50 0.1M
2022-04-21 116.74 116.78 114.48 116.70 0.1M
2022-04-20 115.80 118.33 115.50 117.82 0.2M
2022-04-19 114.26 115.00 113.54 114.50 0.2M
2022-04-18 116.48 116.68 114.99 115.33 0.1M
2022-04-14 119.19 119.19 116.01 116.48 0.2M
2022-04-13 119.50 121.04 119.25 119.46 0.2M
2022-04-12 121.41 121.60 119.07 119.55 0.2M
2022-04-11 121.40 121.63 119.35 120.20 0.2M
2022-04-08 123.53 123.90 121.89 122.95 0.2M
2022-04-07 124.02 125.01 123.26 124.91 0.2M
2022-04-06 124.74 127.28 124.55 126.32 0.2M
2022-04-05 130.55 130.65 127.31 127.50 0.2M
2022-04-04 132.13 132.35 130.56 131.60 0.1M
2022-04-01 129.34 133.81 129.05 132.77 0.1M
2022-03-31 132.30 133.45 131.95 132.59 0.3M
2022-03-30 129.73 132.38 129.50 132.05 0.2M
2022-03-29 130.61 131.78 129.37 130.62 0.2M
2022-03-28 128.77 130.28 128.26 129.48 0.4M
2022-03-25 128.62 128.62 125.89 127.65 0.6M
2022-03-24 128.66 130.68 128.49 129.82 0.1M
2022-03-23 128.01 131.15 127.30 131.10 0.2M
2022-03-22 127.40 127.94 126.43 126.83 0.2M
2022-03-21 130.48 130.94 128.55 129.27 0.2M
2022-03-18 132.11 133.44 132.11 133.15 0.1M
2022-03-17 132.36 133.14 129.90 130.96 0.3M
2022-03-16 130.60 132.86 128.78 132.40 0.5M
2022-03-15 131.99 132.40 129.58 130.22 0.2M
2022-03-14 131.65 131.87 130.42 130.42 0.2M
2022-03-11 133.75 135.35 133.59 134.80 0.1M
2022-03-10 134.51 134.90 132.76 133.76 0.3M
2022-03-09 137.78 138.23 136.51 136.76 0.2M
2022-03-08 138.20 139.46 137.82 138.87 0.1M
2022-03-07 140.51 142.49 139.96 140.89 0.2M
2022-03-04 142.00 142.58 140.40 141.65 0.1M
2022-03-03 138.21 140.01 137.62 138.75 0.2M
2022-03-02 141.60 142.30 136.71 136.76 0.3M
2022-03-01 142.43 144.92 141.87 143.75 0.3M
2022-02-28 139.43 141.90 139.36 141.46 0.2M
2022-02-25 137.58 138.17 136.51 137.32 0.0M
2022-02-24 140.74 140.74 136.71 137.65 0.1M
2022-02-23 138.48 138.86 136.82 137.16 0.1M
2022-02-22 138.60 139.95 138.23 139.95 0.1M
2022-02-18 138.19 139.48 137.57 139.48 0.0M
2022-02-17 136.71 138.10 135.71 136.91 0.1M
2022-02-16 135.99 135.99 133.97 135.80 0.1M
2022-02-15 135.51 135.61 134.45 134.60 0.1M
2022-02-14 137.83 138.31 136.20 136.91 0.1M
2022-02-11 137.42 139.41 135.25 139.00 0.2M
2022-02-10 138.48 138.74 136.15 136.56 0.2M
2022-02-09 139.87 140.87 139.17 139.48 0.1M
2022-02-08 139.37 139.81 138.77 139.24 0.1M
2022-02-07 140.17 140.92 139.73 140.57 0.1M
2022-02-04 141.96 141.96 140.14 140.55 0.1M
2022-02-03 142.37 143.87 142.13 143.37 0.1M
2022-02-02 144.49 146.98 144.49 145.08 0.1M
2022-02-01 144.98 145.31 143.56 144.50 0.1M
2022-01-31 144.73 145.68 144.67 145.51 0.1M
2022-01-28 144.51 146.85 144.50 146.38 0.2M
2022-01-27 145.08 146.71 145.08 146.27 0.1M
2022-01-26 144.78 145.12 142.25 142.25 0.1M
2022-01-25 145.98 146.64 144.04 144.60 0.1M
2022-01-24 147.59 147.70 144.88 144.91 0.2M
2022-01-21 146.23 147.43 145.31 146.86 0.1M
2022-01-20 143.46 144.34 142.99 144.28 0.1M
2022-01-19 142.13 143.86 141.95 143.18 0.1M
2022-01-18 143.47 143.57 141.61 141.62 0.3M
2022-01-14 146.43 146.43 143.93 144.56 0.0M
2022-01-13 146.25 147.59 145.70 147.57 0.0M
2022-01-12 146.87 147.13 145.55 145.75 0.0M
2022-01-11 145.63 146.66 145.47 146.60 0.1M
2022-01-10 143.49 145.22 142.98 144.86 0.1M
2022-01-07 145.46 145.67 143.54 144.44 0.1M
2022-01-06 144.64 145.86 144.05 145.70 0.1M
2022-01-05 146.53 146.72 144.56 144.81 0.1M
2022-01-04 146.06 146.60 144.57 145.80 0.1M
2022-01-03 150.19 150.85 146.94 147.17 0.1M