FlexShares Real Assets Allocation Index Fund (ASET)

ASET
🏛️ 미국 →
33.37
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 33.33 33.37 33.29 33.37 0.0M
2025-09-25 33.19 33.19 33.08 33.13 0.0M
2025-09-24 33.47 33.47 33.47 33.47 0.0M
2025-09-23 33.54 33.59 33.54 33.58 0.0M
2025-09-22 33.33 33.51 33.33 33.50 0.0M
2025-09-19 33.45 33.45 33.45 33.45 0.0M
2025-09-18 33.53 33.53 33.50 33.50 0.0M
2025-09-17 33.73 33.73 33.58 33.58 0.0M
2025-09-16 33.63 33.63 33.63 33.63 0.0M
2025-09-15 33.79 33.79 33.74 33.74 0.0M
2025-09-12 33.71 33.71 33.71 33.71 0.0M
2025-09-11 33.64 33.81 33.63 33.81 0.0M
2025-09-10 33.42 33.42 33.34 33.39 0.0M
2025-09-09 33.26 33.31 33.26 33.27 0.0M
2025-09-08 33.16 33.35 33.16 33.32 0.0M
2025-09-05 33.33 33.43 33.30 33.39 0.0M
2025-09-04 33.13 33.26 33.13 33.20 0.0M
2025-09-03 33.07 33.07 33.07 33.07 0.0M
2025-09-02 33.17 33.17 33.06 33.13 0.0M
2025-08-29 33.48 33.50 33.48 33.49 0.0M
2025-08-28 33.46 33.46 33.46 33.46 0.0M
2025-08-27 33.49 33.49 33.49 33.49 0.0M
2025-08-26 33.36 33.36 33.36 33.36 0.0M
2025-08-25 33.45 33.45 33.37 33.37 0.0M
2025-08-22 33.66 33.66 33.66 33.66 0.0M
2025-08-21 33.26 33.27 33.26 33.27 0.0M
2025-08-20 33.38 33.38 33.38 33.38 0.0M
2025-08-19 33.21 33.21 33.21 33.21 0.0M
2025-08-18 33.09 33.09 33.03 33.03 0.0M
2025-08-15 33.17 33.17 33.17 33.17 0.0M
2025-08-14 32.95 33.01 32.95 33.01 0.0M
2025-08-13 33.18 33.18 33.18 33.18 0.0M
2025-08-12 32.97 32.97 32.97 32.97 0.0M
2025-08-11 32.70 32.70 32.70 32.70 0.0M
2025-08-08 32.76 32.76 32.76 32.76 0.0M
2025-08-07 32.78 32.78 32.78 32.78 0.0M
2025-08-06 32.75 32.75 32.66 32.66 0.0M
2025-08-05 32.53 32.62 32.53 32.60 0.0M
2025-08-04 32.50 32.50 32.50 32.50 0.0M
2025-08-01 32.23 32.23 32.23 32.23 0.0M
2025-07-31 32.29 32.29 32.16 32.16 0.0M
2025-07-30 32.64 32.64 32.29 32.29 0.0M
2025-07-29 32.63 32.69 32.63 32.69 0.0M
2025-07-28 32.48 32.48 32.48 32.48 0.0M
2025-07-25 32.82 32.94 32.82 32.94 0.0M
2025-07-24 32.99 32.99 32.99 32.99 0.0M
2025-07-23 33.03 33.03 33.03 33.03 0.0M
2025-07-22 32.89 33.06 32.89 33.06 0.0M
2025-07-21 32.64 32.64 32.60 32.60 0.0M
2025-07-18 32.49 32.49 32.46 32.46 0.0M
2025-07-17 32.46 32.46 32.46 32.46 0.0M
2025-07-16 32.30 32.44 32.30 32.42 0.0M
2025-07-15 32.28 32.28 32.28 32.28 0.0M
2025-07-14 32.61 32.70 32.61 32.70 0.0M
2025-07-11 32.44 32.50 32.44 32.50 0.0M
2025-07-10 32.68 32.68 32.63 32.63 0.0M
2025-07-09 32.49 32.62 32.48 32.62 0.0M
2025-07-08 32.48 32.62 32.48 32.55 0.0M
2025-07-07 32.66 32.67 32.46 32.55 0.0M
2025-07-03 32.85 32.91 32.79 32.91 0.0M
2025-07-02 32.78 32.85 32.71 32.84 0.0M
2025-07-01 32.67 32.91 32.67 32.91 0.0M
2025-06-30 32.54 32.62 32.54 32.62 0.0M
2025-06-27 32.35 32.50 32.35 32.50 0.0M
2025-06-26 32.24 32.39 32.24 32.39 0.0M
2025-06-25 32.53 32.56 32.43 32.43 0.0M
2025-06-24 32.91 32.91 32.90 32.90 0.0M
2025-06-23 32.83 32.83 32.83 32.83 0.0M
2025-06-20 32.60 32.60 32.48 32.48 0.0M
2025-06-18 32.48 32.48 32.48 32.48 0.0M
2025-06-17 32.46 32.52 32.46 32.52 0.0M
2025-06-16 32.92 32.92 32.60 32.60 0.0M
2025-06-13 32.61 32.66 32.61 32.66 0.0M
2025-06-12 32.81 32.81 32.81 32.81 0.0M
2025-06-11 32.70 32.70 32.54 32.54 0.0M
2025-06-10 32.62 32.70 32.62 32.70 0.0M
2025-06-09 32.52 32.52 32.45 32.45 0.0M
2025-06-06 32.52 32.52 32.52 32.52 0.0M
2025-06-05 32.45 32.48 32.45 32.48 0.0M
2025-06-04 32.48 32.48 32.40 32.40 0.0M
2025-06-03 32.44 32.44 32.44 32.44 0.0M
2025-06-02 32.43 32.54 32.43 32.54 0.0M
2025-05-30 32.39 32.46 32.39 32.46 0.0M
2025-05-29 32.10 32.31 32.10 32.25 0.0M
2025-05-28 32.18 32.21 32.18 32.21 0.0M
2025-05-27 32.32 32.32 32.27 32.27 0.0M
2025-05-23 31.78 32.07 31.78 32.07 0.0M
2025-05-22 31.93 31.93 31.81 31.89 0.0M
2025-05-21 32.24 32.29 31.96 31.96 0.0M
2025-05-20 32.39 32.39 32.39 32.39 0.0M
2025-05-19 32.22 32.41 32.22 32.34 0.0M
2025-05-16 32.12 32.39 32.09 32.39 0.0M
2025-05-15 31.87 32.10 31.87 32.10 0.0M
2025-05-14 31.57 31.57 31.57 31.57 0.0M
2025-05-13 31.75 31.75 31.75 31.75 0.0M
2025-05-12 31.85 31.88 31.85 31.88 0.0M
2025-05-09 31.83 31.85 31.83 31.85 0.0M
2025-05-08 31.69 31.69 31.41 31.66 0.0M
2025-05-07 31.89 31.89 31.89 31.89 0.0M
2025-05-06 31.94 31.99 31.91 31.95 0.0M
2025-05-05 31.88 31.88 31.77 31.77 0.0M
2025-05-02 31.78 31.85 31.78 31.85 0.0M
2025-05-01 31.43 31.43 31.43 31.43 0.0M
2025-04-30 31.43 31.43 31.43 31.43 0.0M
2025-04-29 31.33 31.33 31.33 31.33 0.0M
2025-04-28 31.30 31.30 31.30 31.30 0.0M
2025-04-25 31.04 31.04 31.04 31.04 0.0M
2025-04-24 31.20 31.20 31.20 31.20 0.0M
2025-04-23 31.06 31.20 31.06 31.20 0.0M
2025-04-22 31.03 31.16 31.03 31.10 0.0M
2025-04-21 30.44 30.60 30.44 30.60 0.0M
2025-04-17 31.04 31.07 30.87 30.87 0.0M
2025-04-16 30.62 30.62 30.59 30.60 0.0M
2025-04-15 30.40 30.62 30.40 30.54 0.0M
2025-04-14 30.45 30.62 30.45 30.51 0.0M
2025-04-11 29.66 30.10 29.60 30.07 0.0M
2025-04-10 29.40 29.51 29.40 29.51 0.0M
2025-04-09 28.24 29.89 28.24 29.89 0.0M
2025-04-08 29.32 29.32 28.07 28.30 0.0M
2025-04-07 28.84 29.41 28.36 28.71 0.0M
2025-04-04 29.96 29.96 29.34 29.34 0.0M
2025-04-03 31.10 31.15 30.88 30.88 0.0M
2025-04-02 31.10 31.34 31.10 31.32 0.0M
2025-04-01 31.06 31.24 31.04 31.21 0.0M
2025-03-31 30.99 31.13 30.99 31.13 0.0M
2025-03-28 31.00 31.00 31.00 31.00 0.0M
2025-03-27 31.06 31.10 31.06 31.10 0.0M
2025-03-26 31.16 31.16 31.16 31.16 0.0M
2025-03-25 31.05 31.11 31.05 31.11 0.0M
2025-03-24 31.16 31.16 31.16 31.16 0.0M
2025-03-21 30.96 30.98 30.94 30.94 0.0M
2025-03-20 31.10 31.17 31.10 31.17 0.0M
2025-03-19 31.21 31.21 31.21 31.21 0.0M
2025-03-18 31.14 31.14 31.14 31.14 0.0M
2025-03-17 31.16 31.28 31.15 31.27 0.0M
2025-03-14 30.66 30.94 30.66 30.94 0.0M
2025-03-13 30.45 30.45 30.45 30.45 0.0M
2025-03-12 30.60 30.63 30.60 30.62 0.0M
2025-03-11 30.71 30.71 30.67 30.67 0.0M
2025-03-10 31.22 31.23 30.81 30.94 0.0M
2025-03-07 31.02 31.19 30.92 31.19 0.0M
2025-03-06 30.84 30.84 30.80 30.80 0.0M
2025-03-05 31.07 31.15 30.92 31.15 0.0M
2025-03-04 30.93 31.08 30.86 30.87 0.0M
2025-03-03 31.33 31.35 31.11 31.11 0.0M
2025-02-28 30.89 31.06 30.82 31.03 0.0M
2025-02-27 30.85 30.85 30.85 30.85 0.0M
2025-02-26 31.03 31.14 30.91 30.96 0.0M
2025-02-25 31.01 31.04 31.01 31.04 0.0M
2025-02-24 30.85 30.85 30.83 30.83 0.0M
2025-02-21 30.77 30.83 30.77 30.80 0.0M
2025-02-20 30.87 30.99 30.86 30.99 0.0M
2025-02-19 30.84 30.84 30.75 30.83 0.0M
2025-02-18 30.72 30.93 30.71 30.93 0.0M
2025-02-14 31.02 31.02 30.79 30.79 0.0M
2025-02-13 30.85 30.91 30.85 30.91 0.0M
2025-02-12 30.66 30.66 30.62 30.62 0.0M
2025-02-11 30.74 30.74 30.74 30.74 0.0M
2025-02-10 30.54 30.62 30.54 30.62 0.0M
2025-02-07 30.55 30.55 30.48 30.49 0.0M
2025-02-06 30.68 30.68 30.65 30.65 0.0M
2025-02-05 30.68 30.68 30.68 30.68 0.0M
2025-02-04 30.35 30.36 30.35 30.36 0.0M
2025-02-03 30.22 30.22 30.22 30.22 0.0M
2025-01-31 30.49 30.49 30.28 30.32 0.0M
2025-01-30 30.53 30.53 30.53 30.53 0.0M
2025-01-29 30.24 30.26 30.24 30.26 0.0M
2025-01-28 30.35 30.35 30.33 30.33 0.0M
2025-01-27 30.55 30.57 30.55 30.57 0.0M
2025-01-24 30.34 30.34 30.34 30.34 0.0M
2025-01-23 30.15 30.29 30.15 30.29 0.0M
2025-01-22 30.16 30.17 30.07 30.07 0.0M
2025-01-21 30.33 30.43 30.33 30.43 0.0M
2025-01-17 30.12 30.12 30.05 30.05 0.0M
2025-01-16 29.98 29.98 29.98 29.98 0.0M
2025-01-15 29.71 29.71 29.71 29.71 0.0M
2025-01-14 29.39 29.47 29.39 29.47 0.0M
2025-01-13 29.13 29.28 29.13 29.28 0.0M
2025-01-10 29.21 29.21 29.12 29.12 0.0M
2025-01-08 29.42 29.62 29.42 29.62 0.0M
2025-01-07 29.99 29.99 29.69 29.69 0.0M
2025-01-06 30.01 30.02 29.79 29.79 0.0M
2025-01-03 29.81 29.98 29.81 29.97 0.0M
2025-01-02 29.87 29.87 29.73 29.73 0.0M