iShares Core 80/20 Aggressive Allocation ETF (AOA)

AOA
🏛️ 미국 →
87.48
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 87.36 87.60 87.17 87.48 0.1M
2025-09-25 87.30 87.32 86.76 87.17 0.1M
2025-09-24 87.76 87.97 87.41 87.47 0.1M
2025-09-23 88.28 88.35 87.77 87.96 0.1M
2025-09-22 87.74 88.26 87.64 88.11 0.1M
2025-09-19 87.93 88.00 87.51 87.91 0.1M
2025-09-18 87.75 87.99 87.34 87.83 0.1M
2025-09-17 87.71 87.95 87.06 87.55 0.1M
2025-09-16 87.78 87.85 87.38 87.65 0.1M
2025-09-15 87.60 87.71 87.42 87.66 0.1M
2025-09-12 87.35 87.40 87.07 87.25 0.1M
2025-09-11 86.80 87.46 86.80 87.31 0.1M
2025-09-10 86.86 86.99 86.49 86.59 0.1M
2025-09-09 86.27 86.53 86.20 86.43 0.1M
2025-09-08 86.42 86.49 86.24 86.47 0.1M
2025-09-05 86.32 86.60 85.73 86.07 0.1M
2025-09-04 85.47 86.00 85.35 85.89 0.1M
2025-09-03 85.11 85.45 85.10 85.41 0.1M
2025-09-02 84.79 85.13 84.55 85.10 0.1M
2025-08-29 85.95 85.95 85.45 85.53 0.1M
2025-08-28 85.93 86.12 85.63 86.03 0.1M
2025-08-27 85.47 85.87 85.40 85.79 0.1M
2025-08-26 85.48 85.78 85.32 85.70 0.1M
2025-08-25 85.84 85.87 85.45 85.51 0.1M
2025-08-22 84.89 86.10 84.89 85.97 0.1M
2025-08-21 84.85 84.98 84.60 84.70 0.1M
2025-08-20 84.96 85.18 84.67 84.95 0.1M
2025-08-19 85.50 85.59 85.01 85.17 0.1M
2025-08-18 85.42 85.48 85.21 85.36 0.1M
2025-08-15 85.51 85.53 85.25 85.40 0.0M
2025-08-14 85.32 85.50 85.10 85.45 0.1M
2025-08-13 85.40 85.63 85.33 85.51 0.1M
2025-08-12 84.62 85.21 84.46 85.21 0.0M
2025-08-11 84.40 84.61 84.18 84.39 0.1M
2025-08-08 84.34 84.63 84.27 84.53 0.1M
2025-08-07 84.41 84.61 83.82 84.10 0.1M
2025-08-06 83.79 84.13 83.60 83.98 0.1M
2025-08-05 83.75 83.86 83.37 83.60 0.0M
2025-08-04 83.35 83.75 83.32 83.74 0.1M
2025-08-01 83.08 83.08 82.40 82.74 0.1M
2025-07-31 84.09 84.14 83.32 83.49 0.1M
2025-07-30 84.10 84.20 83.51 83.86 0.0M
2025-07-29 84.38 84.39 84.00 84.05 0.0M
2025-07-28 84.47 84.47 83.98 84.21 0.0M
2025-07-25 84.29 84.59 84.11 84.57 0.1M
2025-07-24 84.49 84.57 84.32 84.39 0.1M
2025-07-23 84.26 84.58 83.97 84.47 0.1M
2025-07-22 83.52 83.85 83.48 83.78 0.0M
2025-07-21 83.66 83.95 83.50 83.61 0.1M
2025-07-18 83.67 83.67 83.18 83.30 0.1M
2025-07-17 82.99 83.49 82.96 83.39 0.1M
2025-07-16 82.95 83.11 82.43 83.01 0.4M
2025-07-15 83.51 83.51 82.78 82.78 0.1M
2025-07-14 83.00 83.20 82.84 83.18 0.1M
2025-07-11 83.11 83.18 82.81 83.07 0.1M
2025-07-10 83.32 83.57 83.08 83.48 0.1M
2025-07-09 83.19 83.30 82.97 83.30 0.1M
2025-07-08 82.97 83.01 82.69 82.89 0.1M
2025-07-07 83.11 83.14 82.44 82.71 0.1M
2025-07-03 83.17 83.50 83.17 83.39 0.1M
2025-07-02 82.68 83.07 82.52 83.01 0.1M
2025-07-01 83.24 83.49 83.16 83.34 0.1M
2025-06-30 83.27 83.50 83.01 83.40 0.1M
2025-06-27 82.99 83.29 82.58 83.00 0.1M
2025-06-26 82.50 82.79 82.35 82.59 0.1M
2025-06-25 82.26 82.26 81.91 82.16 0.1M
2025-06-24 81.72 82.34 81.72 82.25 0.1M
2025-06-23 80.55 81.39 80.52 81.24 0.1M
2025-06-20 81.18 81.26 80.61 80.75 0.1M
2025-06-18 80.96 81.42 80.85 80.98 0.1M
2025-06-17 81.38 81.43 80.85 80.95 0.1M
2025-06-16 81.69 81.98 81.37 81.64 0.3M
2025-06-13 81.24 81.51 80.85 81.01 0.1M
2025-06-12 81.64 81.93 81.46 81.93 0.1M
2025-06-11 81.89 81.91 81.37 81.60 0.1M
2025-06-10 81.54 81.62 81.31 81.60 0.1M
2025-06-09 81.12 81.52 81.10 81.32 0.1M
2025-06-06 81.00 81.32 80.86 81.09 0.1M
2025-06-05 81.03 81.24 80.56 80.64 0.1M
2025-06-04 80.99 81.18 80.86 81.03 0.2M
2025-06-03 80.27 80.86 80.27 80.80 0.1M
2025-06-02 80.14 80.61 79.82 80.61 0.1M
2025-05-30 80.00 80.27 79.53 80.17 0.1M
2025-05-29 80.53 80.53 79.96 80.23 0.1M
2025-05-28 80.30 80.34 79.85 80.00 0.1M
2025-05-27 79.99 80.43 79.85 80.43 0.1M
2025-05-23 78.86 79.49 78.61 79.29 0.0M
2025-05-22 79.15 79.74 79.10 79.29 0.1M
2025-05-21 80.10 80.37 79.29 79.45 0.1M
2025-05-20 80.15 80.43 80.03 80.29 0.1M
2025-05-19 79.79 80.45 79.65 80.45 0.1M
2025-05-16 80.01 80.21 79.65 80.20 0.1M
2025-05-15 79.45 79.94 79.30 79.82 0.1M
2025-05-14 79.71 79.72 79.26 79.41 0.1M
2025-05-13 79.23 79.70 79.16 79.52 0.1M
2025-05-12 79.13 79.19 78.60 79.19 0.7M
2025-05-09 77.85 77.99 77.55 77.65 0.1M
2025-05-08 77.85 78.06 77.43 77.60 0.2M
2025-05-07 77.41 77.60 77.10 77.39 0.1M
2025-05-06 77.23 77.65 77.07 77.41 0.1M
2025-05-05 77.76 77.97 77.50 77.62 0.1M
2025-05-02 77.77 77.99 77.52 77.93 0.1M
2025-05-01 77.16 77.36 76.81 76.91 0.1M
2025-04-30 75.94 76.75 75.50 76.66 0.1M
2025-04-29 76.26 76.78 76.20 76.69 0.1M
2025-04-28 76.25 76.45 75.79 76.38 0.1M
2025-04-25 75.81 76.20 75.45 76.16 0.1M
2025-04-24 74.99 75.98 74.76 75.86 0.1M
2025-04-23 75.17 75.75 74.51 74.72 0.1M
2025-04-22 73.30 74.36 73.30 73.93 0.1M
2025-04-21 73.42 73.50 72.15 72.75 0.2M
2025-04-17 73.91 74.15 73.44 73.79 0.1M
2025-04-16 73.86 74.19 72.97 73.43 0.1M
2025-04-15 74.28 74.64 74.16 74.26 0.1M
2025-04-14 74.50 74.56 73.66 74.16 0.1M
2025-04-11 72.15 73.63 71.98 73.54 0.1M
2025-04-10 73.07 73.07 70.90 72.35 0.1M
2025-04-09 69.12 74.21 69.00 73.94 0.2M
2025-04-08 72.00 72.27 68.77 69.46 0.2M
2025-04-07 69.20 72.17 68.45 70.11 0.3M
2025-04-04 73.02 73.02 71.00 71.06 0.2M
2025-04-03 75.28 75.53 74.50 74.50 0.2M
2025-04-02 76.11 76.95 75.99 76.85 0.1M
2025-04-01 76.32 76.88 76.01 76.73 0.1M
2025-03-31 75.82 76.58 75.40 76.50 0.2M
2025-03-28 77.05 77.14 76.23 76.29 0.1M
2025-03-27 77.34 77.64 77.09 77.33 0.1M
2025-03-26 78.08 78.14 77.27 77.43 0.1M
2025-03-25 78.09 78.22 78.00 78.15 0.1M
2025-03-24 77.64 78.03 77.64 77.99 0.1M
2025-03-21 77.03 77.36 76.81 77.33 0.1M
2025-03-20 77.15 77.77 77.15 77.48 0.1M
2025-03-19 77.16 78.07 77.15 77.65 0.2M
2025-03-18 77.50 77.50 76.90 77.15 0.1M
2025-03-17 77.07 77.82 77.07 77.60 0.1M
2025-03-14 76.25 77.04 76.25 76.98 0.1M
2025-03-13 76.15 76.31 75.54 75.72 0.1M
2025-03-12 76.53 76.65 76.00 76.44 0.1M
2025-03-11 76.47 76.68 75.63 76.14 0.1M
2025-03-10 77.23 77.26 76.00 76.41 0.2M
2025-03-07 77.50 78.07 77.10 78.00 0.1M
2025-03-06 77.87 78.25 77.37 77.50 0.1M
2025-03-05 77.75 78.61 77.56 78.50 0.1M
2025-03-04 77.62 78.30 76.93 77.53 0.1M
2025-03-03 78.99 79.15 77.62 78.01 0.1M
2025-02-28 78.00 78.64 77.65 78.55 0.1M
2025-02-27 78.87 78.99 78.00 78.00 0.1M
2025-02-26 78.95 79.47 78.78 78.92 0.1M
2025-02-25 79.13 79.19 78.48 78.89 0.1M
2025-02-24 79.25 79.34 78.74 78.85 0.1M
2025-02-21 79.99 79.99 79.00 79.10 0.1M
2025-02-20 79.90 80.00 79.55 79.86 0.1M
2025-02-19 79.72 79.98 79.68 79.97 0.1M
2025-02-18 80.00 80.05 79.80 80.01 0.1M
2025-02-14 79.95 79.99 79.74 79.79 0.1M
2025-02-13 79.02 79.73 79.02 79.64 0.1M
2025-02-12 78.50 79.09 78.42 79.00 0.1M
2025-02-11 78.80 79.15 78.80 79.10 0.1M
2025-02-10 79.00 79.14 78.87 79.02 0.1M
2025-02-07 79.26 79.39 78.57 78.61 0.1M
2025-02-06 79.26 79.28 78.89 79.23 0.1M
2025-02-05 78.73 79.02 78.54 79.02 0.1M
2025-02-04 78.00 78.63 78.00 78.63 0.1M
2025-02-03 77.50 78.25 77.33 78.03 0.1M
2025-01-31 78.99 79.36 78.45 78.46 0.1M
2025-01-30 78.67 79.21 78.67 78.92 0.1M
2025-01-29 78.58 78.74 78.20 78.43 0.1M
2025-01-28 78.35 78.71 78.06 78.66 0.1M
2025-01-27 78.10 78.27 77.77 78.24 0.3M
2025-01-24 78.86 79.12 78.78 78.83 0.1M
2025-01-23 78.44 78.82 78.42 78.82 0.1M
2025-01-22 78.36 78.70 78.36 78.48 0.1M
2025-01-21 77.96 78.41 77.95 78.34 0.3M
2025-01-17 77.35 77.74 77.29 77.64 0.2M
2025-01-16 77.09 77.30 76.93 77.04 0.2M
2025-01-15 76.85 77.14 76.72 77.06 0.1M
2025-01-14 75.93 76.10 75.60 75.91 0.1M
2025-01-13 75.33 75.78 75.22 75.70 0.3M
2025-01-10 76.21 76.28 75.61 75.73 0.2M
2025-01-08 76.72 76.92 76.41 76.82 0.1M
2025-01-07 77.61 77.62 76.68 76.87 0.1M
2025-01-06 77.26 77.81 77.16 77.31 0.3M
2025-01-03 76.65 77.08 76.54 77.00 0.1M
2025-01-02 76.77 77.00 76.06 76.35 0.2M