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 | ₩40,366 | ₩40,876 | ₩40,314 | ₩40,695 | +0.81% | 30.9만 |
| 2026.09.28–2026.10.02 | ₩40,473 | ₩40,648 | ₩39,991 | ₩40,386 | -0.22% | 33만 |
| 2026.09.21–2026.09.25 | ₩40,514 | ₩40,889 | ₩40,433 | ₩40,563 | +0.12% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩40,246 | ₩40,809 | ₩39,964 | ₩40,455 | +0.52% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩41,010 | ₩41,050 | ₩40,581 | ₩40,719 | -0.71% | 16만 |
| 2026.08.31–2026.09.04 | ₩40,769 | ₩41,224 | ₩40,608 | ₩40,987 | +0.54% | 27.5만 |
| 2026.08.24–2026.08.28 | ₩40,943 | ₩41,077 | ₩40,748 | ₩40,834 | -0.27% | 14.9만 |
| 2026.08.17–2026.08.21 | ₩40,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,997 |
| ₩40,433 |
| ₩40,921 |
| +0.74% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩40,192 | ₩40,661 | ₩40,192 | ₩40,626 | +1.08% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,427 | ₩40,468 | ₩39,253 | ₩40,217 | +2.00% | 24.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,481 | ₩39,595 | ₩38,998 | ₩39,476 | -0.01% | 20.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,240 | ₩39,924 | ₩39,240 | ₩39,472 | +0.59% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,562 | ₩39,784 | ₩39,039 | ₩39,317 | -0.62% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,669 | ₩39,977 | ₩39,092 | ₩39,635 | -0.08% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,521 | ₩39,724 | ₩39,059 | ₩39,368 | -0.39% | 41.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,709 | ₩40,044 | ₩38,918 | ₩39,174 | -1.35% | 23.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,350 | ₩40,527 | ₩39,682 | ₩39,976 | -0.93% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,843 | ₩40,675 | ₩39,320 | ₩40,073 | +0.58% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,836 | ₩41,077 | ₩39,682 | ₩39,752 | -2.65% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,313 | ₩40,905 | ₩40,313 | ₩40,778 | +1.15% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,165 | ₩40,370 | ₩39,655 | ₩40,300 | +0.34% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,393 | ₩40,742 | ₩40,031 | ₩40,066 | -0.81% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,803 | ₩40,433 | ₩39,331 | ₩40,412 | +1.53% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,548 | ₩39,803 | ₩39,092 | ₩39,568 | +0.05% | 30.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,173 | ₩39,387 | ₩38,824 | ₩39,376 | +0.52% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,805 | ₩39,119 | ₩37,805 | ₩39,092 | +3.41% | 21.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,054 | ₩38,395 | ₩37,054 | ₩38,076 | +2.76% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,437 | ₩37,376 | ₩36,269 | ₩37,260 | +2.26% | 24.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,544 | ₩37,113 | ₩36,370 | ₩36,418 | -0.34% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,885 | ₩38,314 | ₩36,450 | ₩36,544 | -3.54% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,872 | ₩38,368 | ₩37,309 | ₩37,353 | -1.37% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,529 | ₩38,690 | ₩37,523 | ₩37,837 | -1.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,261 | ₩39,025 | ₩38,166 | ₩38,636 | +0.98% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,086 | ₩38,381 | ₩37,617 | ₩38,381 | +0.77% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,952 | ₩38,650 | ₩37,869 | ₩38,080 | +0.34% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,885 | ₩38,301 | ₩37,188 | ₩37,947 | +0.16% | 38.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,100 | ₩38,931 | ₩37,697 | ₩37,884 | -0.57% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,617 | ₩38,153 | ₩37,335 | ₩38,105 | +1.30% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,644 | ₩38,046 | ₩37,577 | ₩37,756 | +0.30% | 37.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,081 | ₩37,671 | ₩37,081 | ₩37,644 | +1.52% | 56.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,014 | ₩37,335 | ₩36,792 | ₩36,922 | -0.25% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,215 | ₩37,604 | ₩37,094 | ₩37,248 | +0.09% | 29.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,510 | ₩37,510 | ₩36,799 | ₩37,215 | -0.79% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,349 | ₩37,510 | ₩37,014 | ₩37,154 | -0.52% | 16.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,282 | ₩37,537 | ₩36,973 | ₩37,331 | +0.13% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,544 | ₩37,335 | ₩36,343 | ₩37,239 | +1.90% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,517 | ₩36,745 | ₩35,780 | ₩36,132 | -1.05% | 24.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,799 | ₩37,389 | ₩36,397 | ₩36,697 | -0.28% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,322 | ₩37,322 | ₩36,383 | ₩36,701 | -1.66% | 32.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,335 | ₩37,523 | ₩37,040 | ₩37,174 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,772 | ₩37,255 | ₩36,567 | ₩37,134 | +0.98% | 19.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,289 | ₩37,134 | ₩36,289 | ₩36,749 | +1.27% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,960 | ₩36,960 | ₩36,142 | ₩36,153 | -2.18% | 3.4만 |
|---|