시장 데이터를 불러오는 중
전체 종목
SMI 3Fourteen REAL Asset Allocation ETF 과거 주가
SMI 3Fourteen REAL Asset Allocation ETF · RAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMI 3Fourteen REAL Asset Allocation ETF · RAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,361 | ₩40,871 | ₩40,309 | ₩40,690 | +0.81% | 30.9만 |
| 2026.09.28–2026.10.02 | ₩40,468 | ₩40,643 | ₩39,986 | ₩40,381 | -0.22% | 33만 |
| 2026.09.21–2026.09.25 | ₩40,509 | ₩40,884 | ₩40,428 | ₩40,558 | +0.12% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩40,240 | ₩40,804 | ₩39,959 | ₩40,450 | +0.52% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩41,005 | ₩41,045 | ₩40,576 | ₩40,714 | -0.71% | 16만 |
| 2026.08.31–2026.09.04 | ₩40,763 | ₩41,219 | ₩40,602 | ₩40,982 | +0.54% | 27.5만 |
| 2026.08.24–2026.08.28 | ₩40,938 | ₩41,072 | ₩40,743 | ₩40,829 | -0.27% | 14.9만 |
| 2026.08.17–2026.08.21 | ₩40,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,991 |
| ₩40,428 |
| ₩40,916 |
| +0.74% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩40,187 | ₩40,656 | ₩40,187 | ₩40,621 | +1.08% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,422 | ₩40,463 | ₩39,248 | ₩40,212 | +2.00% | 24.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,476 | ₩39,590 | ₩38,993 | ₩39,471 | -0.01% | 20.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,235 | ₩39,919 | ₩39,235 | ₩39,467 | +0.59% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,557 | ₩39,779 | ₩39,034 | ₩39,313 | -0.62% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,664 | ₩39,972 | ₩39,087 | ₩39,630 | -0.08% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,516 | ₩39,719 | ₩39,054 | ₩39,363 | -0.39% | 41.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,704 | ₩40,039 | ₩38,913 | ₩39,169 | -1.35% | 23.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,345 | ₩40,522 | ₩39,677 | ₩39,971 | -0.93% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,838 | ₩40,669 | ₩39,315 | ₩40,067 | +0.58% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,830 | ₩41,072 | ₩39,677 | ₩39,747 | -2.65% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,307 | ₩40,900 | ₩40,307 | ₩40,773 | +1.15% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,160 | ₩40,365 | ₩39,650 | ₩40,295 | +0.34% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,388 | ₩40,737 | ₩40,026 | ₩40,061 | -0.81% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,798 | ₩40,428 | ₩39,326 | ₩40,407 | +1.53% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,543 | ₩39,798 | ₩39,087 | ₩39,563 | +0.05% | 30.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,168 | ₩39,382 | ₩38,819 | ₩39,372 | +0.52% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,800 | ₩39,114 | ₩37,800 | ₩39,087 | +3.41% | 21.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,049 | ₩38,390 | ₩37,049 | ₩38,071 | +2.76% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,432 | ₩37,371 | ₩36,265 | ₩37,256 | +2.26% | 24.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,540 | ₩37,108 | ₩36,365 | ₩36,413 | -0.34% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,880 | ₩38,310 | ₩36,446 | ₩36,540 | -3.54% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,867 | ₩38,363 | ₩37,304 | ₩37,348 | -1.37% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,524 | ₩38,685 | ₩37,518 | ₩37,832 | -1.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,256 | ₩39,020 | ₩38,161 | ₩38,631 | +0.98% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,082 | ₩38,377 | ₩37,612 | ₩38,377 | +0.77% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,947 | ₩38,645 | ₩37,864 | ₩38,075 | +0.34% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,880 | ₩38,296 | ₩37,183 | ₩37,942 | +0.16% | 38.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,095 | ₩38,926 | ₩37,693 | ₩37,879 | -0.57% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,612 | ₩38,149 | ₩37,331 | ₩38,100 | +1.30% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,639 | ₩38,041 | ₩37,572 | ₩37,752 | +0.30% | 37.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,076 | ₩37,666 | ₩37,076 | ₩37,639 | +1.52% | 56.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,009 | ₩37,331 | ₩36,788 | ₩36,918 | -0.25% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,210 | ₩37,599 | ₩37,089 | ₩37,243 | +0.09% | 29.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,505 | ₩37,505 | ₩36,794 | ₩37,210 | -0.79% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,344 | ₩37,505 | ₩37,009 | ₩37,150 | -0.52% | 16.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,277 | ₩37,532 | ₩36,969 | ₩37,327 | +0.13% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,540 | ₩37,331 | ₩36,338 | ₩37,234 | +1.90% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,513 | ₩36,741 | ₩35,775 | ₩36,128 | -1.05% | 24.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,794 | ₩37,384 | ₩36,392 | ₩36,692 | -0.28% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,317 | ₩37,317 | ₩36,379 | ₩36,696 | -1.66% | 32.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,331 | ₩37,518 | ₩37,036 | ₩37,170 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,767 | ₩37,250 | ₩36,562 | ₩37,130 | +0.98% | 19.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,285 | ₩37,130 | ₩36,285 | ₩36,745 | +1.27% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,955 | ₩36,955 | ₩36,137 | ₩36,148 | -2.18% | 3.4만 |
|---|