iShares Core 30/70 Conservative Allocation ETF (AOK)

AOK
🏛️ 미국 →
40.01
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 39.94 40.01 39.94 40.01 0.1M
2025-09-25 39.97 39.97 39.86 39.94 0.1M
2025-09-24 40.04 40.11 40.02 40.04 0.1M
2025-09-23 40.16 40.19 40.11 40.14 0.1M
2025-09-22 40.30 40.30 40.08 40.13 0.1M
2025-09-19 40.16 40.16 40.05 40.09 0.1M
2025-09-18 40.10 40.15 39.99 40.06 0.1M
2025-09-17 40.15 40.26 40.00 40.08 0.1M
2025-09-16 40.22 40.22 40.10 40.15 0.1M
2025-09-15 40.09 40.17 40.09 40.17 0.2M
2025-09-12 40.09 40.09 39.98 40.05 0.1M
2025-09-11 40.01 40.11 39.96 40.11 0.1M
2025-09-10 39.98 39.98 39.90 39.90 0.1M
2025-09-09 39.91 39.91 39.79 39.85 0.1M
2025-09-08 39.83 39.90 39.81 39.86 0.2M
2025-09-05 39.74 39.83 39.68 39.72 0.1M
2025-09-04 39.45 39.62 39.45 39.62 0.1M
2025-09-03 39.28 39.44 39.28 39.41 0.1M
2025-09-02 39.25 39.38 39.25 39.38 0.0M
2025-08-29 39.60 39.60 39.50 39.54 0.0M
2025-08-28 39.58 39.64 39.54 39.62 0.1M
2025-08-27 39.40 39.56 39.40 39.56 0.1M
2025-08-26 39.50 39.53 39.42 39.53 0.1M
2025-08-25 39.55 39.55 39.45 39.45 0.1M
2025-08-22 39.33 39.60 39.33 39.59 0.1M
2025-08-21 39.28 39.28 39.21 39.22 0.1M
2025-08-20 39.25 39.35 39.24 39.32 0.1M
2025-08-19 39.40 39.43 39.33 39.36 0.1M
2025-08-18 39.39 39.39 39.31 39.36 0.1M
2025-08-15 39.41 39.42 39.36 39.36 0.1M
2025-08-14 39.34 39.43 39.34 39.39 0.1M
2025-08-13 39.48 39.52 39.46 39.52 0.1M
2025-08-12 39.25 39.36 39.21 39.36 0.3M
2025-08-11 39.23 39.26 39.19 39.21 0.1M
2025-08-08 39.25 39.25 39.19 39.24 0.1M
2025-08-07 39.34 39.34 39.15 39.18 0.1M
2025-08-06 39.17 39.21 39.07 39.19 0.1M
2025-08-05 39.18 39.18 39.09 39.11 0.0M
2025-08-04 39.09 39.13 39.03 39.13 0.0M
2025-08-01 39.01 39.01 38.91 38.98 0.1M
2025-07-31 39.13 39.13 38.96 38.98 0.1M
2025-07-30 39.06 39.14 38.95 39.00 0.1M
2025-07-29 39.12 39.15 39.08 39.15 0.1M
2025-07-28 39.15 39.15 39.01 39.03 0.1M
2025-07-25 39.10 39.24 39.03 39.24 0.1M
2025-07-24 39.10 39.10 39.05 39.08 0.0M
2025-07-23 39.13 39.13 39.05 39.11 0.1M
2025-07-22 38.98 39.04 38.95 39.03 0.0M
2025-07-21 39.23 39.23 38.94 38.95 0.1M
2025-07-18 38.95 38.95 38.82 38.85 0.1M
2025-07-17 38.69 38.82 38.69 38.82 0.5M
2025-07-16 38.66 38.75 38.59 38.64 0.1M
2025-07-15 38.87 38.87 38.64 38.64 0.1M
2025-07-14 38.75 38.87 38.72 38.87 0.4M
2025-07-11 38.75 38.80 38.75 38.77 0.1M
2025-07-10 38.83 38.94 38.83 38.90 0.1M
2025-07-09 38.81 38.90 38.78 38.89 0.0M
2025-07-08 38.78 38.78 38.70 38.73 0.2M
2025-07-07 38.95 38.95 38.68 38.73 0.1M
2025-07-03 38.91 38.99 38.89 38.95 0.0M
2025-07-02 38.78 38.99 38.71 38.99 0.1M
2025-07-01 38.98 39.07 38.98 39.05 0.1M
2025-06-30 38.98 39.11 38.95 39.07 0.1M
2025-06-27 38.86 39.01 38.85 38.94 0.2M
2025-06-26 38.83 38.91 38.80 38.89 0.3M
2025-06-25 38.72 38.75 38.66 38.75 0.0M
2025-06-24 38.53 38.77 38.53 38.76 0.1M
2025-06-23 38.31 38.53 38.31 38.39 0.1M
2025-06-20 38.42 38.42 38.31 38.36 0.1M
2025-06-18 38.42 38.51 38.35 38.35 0.1M
2025-06-17 38.42 38.44 38.36 38.36 0.1M
2025-06-16 38.48 38.54 38.40 38.40 0.5M
2025-06-13 38.48 38.48 38.31 38.37 0.1M
2025-06-12 38.48 38.69 38.48 38.69 0.0M
2025-06-11 38.52 38.52 38.43 38.48 0.1M
2025-06-10 38.45 38.45 38.33 38.39 0.0M
2025-06-09 38.25 38.35 38.24 38.30 0.1M
2025-06-06 38.29 38.30 38.21 38.25 0.1M
2025-06-05 38.41 38.41 38.22 38.24 0.0M
2025-06-04 38.25 38.38 38.25 38.35 0.1M
2025-06-03 38.21 38.21 38.13 38.18 0.0M
2025-06-02 38.19 38.24 38.11 38.22 0.0M
2025-05-30 38.10 38.23 38.10 38.21 0.0M
2025-05-29 38.17 38.20 38.13 38.13 0.1M
2025-05-28 38.11 38.14 38.04 38.06 0.0M
2025-05-27 38.08 38.18 38.04 38.17 0.3M
2025-05-23 37.81 37.90 37.79 37.88 0.1M
2025-05-22 37.73 37.92 37.73 37.92 0.1M
2025-05-21 37.97 38.06 37.79 37.80 0.1M
2025-05-20 38.10 38.13 38.05 38.11 0.1M
2025-05-19 37.92 38.18 37.92 38.18 0.1M
2025-05-16 38.07 38.16 38.06 38.07 0.1M
2025-05-15 37.84 38.06 37.84 38.04 0.1M
2025-05-14 37.92 37.94 37.84 37.87 0.2M
2025-05-13 37.94 37.97 37.88 37.97 0.2M
2025-05-12 37.93 37.93 37.81 37.88 0.3M
2025-05-09 37.81 37.81 37.66 37.66 0.1M
2025-05-08 37.70 37.79 37.63 37.65 0.2M
2025-05-07 37.72 37.75 37.67 37.71 0.3M
2025-05-06 37.64 37.70 37.55 37.65 0.1M
2025-05-05 37.76 37.76 37.59 37.59 0.1M
2025-05-02 37.80 37.80 37.70 37.73 0.1M
2025-05-01 37.89 37.89 37.71 37.81 0.1M
2025-04-30 37.57 37.77 37.53 37.71 0.1M
2025-04-29 37.65 37.76 37.61 37.73 0.0M
2025-04-28 37.57 37.65 37.52 37.63 0.1M
2025-04-25 37.43 37.57 37.42 37.57 0.1M
2025-04-24 37.24 37.45 37.21 37.43 0.1M
2025-04-23 37.27 37.37 37.08 37.11 0.1M
2025-04-22 36.80 37.02 36.80 36.93 0.1M
2025-04-21 36.81 36.82 36.57 36.63 0.6M
2025-04-17 36.90 37.05 36.90 37.05 0.3M
2025-04-16 36.88 37.03 36.87 37.00 0.2M
2025-04-15 37.03 37.09 36.98 37.02 0.1M
2025-04-14 36.94 37.03 36.83 36.86 0.2M
2025-04-11 36.41 36.75 36.28 36.61 0.2M
2025-04-10 36.61 36.73 36.31 36.46 0.2M
2025-04-09 35.79 37.03 35.79 36.96 0.4M
2025-04-08 36.56 36.68 35.99 36.09 0.2M
2025-04-07 36.35 36.76 36.22 36.30 0.4M
2025-04-04 37.12 37.17 36.72 36.75 0.2M
2025-04-03 37.61 37.61 37.37 37.44 0.2M
2025-04-02 37.66 37.75 37.59 37.75 0.1M
2025-04-01 37.59 37.77 37.59 37.76 0.1M
2025-03-31 37.57 37.65 37.45 37.63 0.1M
2025-03-28 37.62 37.69 37.57 37.58 0.1M
2025-03-27 37.64 37.68 37.61 37.68 0.1M
2025-03-26 37.89 37.89 37.65 37.68 0.0M
2025-03-25 37.82 37.87 37.81 37.81 0.0M
2025-03-24 37.80 37.82 37.76 37.80 0.1M
2025-03-21 37.73 37.83 37.70 37.83 0.1M
2025-03-20 37.82 37.88 37.76 37.79 0.1M
2025-03-19 37.68 37.89 37.63 37.89 0.9M
2025-03-18 37.68 37.70 37.60 37.68 0.1M
2025-03-17 37.59 37.78 37.59 37.78 0.1M
2025-03-14 37.48 37.63 37.46 37.63 0.1M
2025-03-13 37.38 37.44 37.34 37.36 0.1M
2025-03-12 37.48 37.52 37.39 37.39 0.1M
2025-03-11 37.64 37.64 37.42 37.45 0.3M
2025-03-10 37.77 37.77 37.52 37.61 0.1M
2025-03-07 37.83 37.84 37.70 37.79 0.1M
2025-03-06 37.84 37.84 37.70 37.74 0.1M
2025-03-05 37.85 37.96 37.80 37.96 0.1M
2025-03-04 37.98 37.98 37.80 37.84 0.1M
2025-03-03 38.13 38.19 37.98 38.06 0.1M
2025-02-28 37.95 38.14 37.93 38.14 0.1M
2025-02-27 38.13 38.13 37.93 37.95 0.2M
2025-02-26 38.10 38.19 38.10 38.15 0.0M
2025-02-25 38.09 38.10 38.00 38.07 0.0M
2025-02-24 37.97 38.03 37.93 37.95 0.1M
2025-02-21 38.08 38.09 37.96 37.99 0.1M
2025-02-20 38.05 38.06 37.97 38.06 0.1M
2025-02-19 37.95 38.03 37.93 38.02 0.3M
2025-02-18 38.01 38.05 37.98 38.01 0.1M
2025-02-14 38.07 38.10 38.03 38.06 0.1M
2025-02-13 37.85 37.98 37.81 37.98 0.1M
2025-02-12 37.61 37.74 37.58 37.72 0.1M
2025-02-11 37.76 37.85 37.76 37.85 0.1M
2025-02-10 37.91 37.91 37.85 37.88 0.1M
2025-02-07 37.92 37.94 37.77 37.81 0.1M
2025-02-06 38.00 38.00 37.91 37.92 0.1M
2025-02-05 37.91 37.96 37.83 37.96 0.1M
2025-02-04 37.62 37.79 37.61 37.79 0.1M
2025-02-03 37.59 37.76 37.59 37.70 0.1M
2025-01-31 37.92 37.96 37.72 37.77 0.1M
2025-01-30 37.94 37.94 37.81 37.91 0.2M
2025-01-29 37.77 37.81 37.67 37.70 0.1M
2025-01-28 37.70 37.80 37.67 37.80 0.1M
2025-01-27 37.72 37.73 37.65 37.73 1.4M
2025-01-24 37.68 37.79 37.68 37.79 0.2M
2025-01-23 37.65 37.69 37.61 37.64 0.2M
2025-01-22 37.71 37.75 37.67 37.69 0.1M
2025-01-21 37.61 37.70 37.58 37.65 0.4M
2025-01-17 37.47 37.52 37.44 37.44 0.4M
2025-01-16 37.33 37.42 37.27 37.38 1.0M
2025-01-15 37.24 37.33 37.23 37.33 0.0M
2025-01-14 36.90 36.99 36.86 36.95 0.1M
2025-01-13 36.82 36.90 36.77 36.86 0.4M
2025-01-10 37.13 37.13 36.90 36.91 0.3M
2025-01-08 37.18 37.24 37.13 37.24 0.1M
2025-01-07 37.44 37.44 37.19 37.20 0.1M
2025-01-06 37.36 37.48 37.36 37.40 0.5M
2025-01-03 37.38 37.39 37.30 37.33 0.1M
2025-01-02 37.34 37.42 37.20 37.24 0.1M