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 | ₩40,382 | ₩40,892 | ₩40,330 | ₩40,711 | +0.81% | 30.9만 |
| 2026.09.28–2026.10.02 | ₩40,489 | ₩40,664 | ₩40,007 | ₩40,402 | -0.22% | 33만 |
| 2026.09.21–2026.09.25 | ₩40,530 | ₩40,905 | ₩40,449 | ₩40,579 | +0.12% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩40,261 | ₩40,825 | ₩39,980 | ₩40,471 | +0.52% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩41,026 | ₩41,066 | ₩40,597 | ₩40,735 | -0.71% | 16만 |
| 2026.08.31–2026.09.04 | ₩40,785 | ₩41,241 | ₩40,624 | ₩41,003 | +0.54% | 27.5만 |
| 2026.08.24–2026.08.28 | ₩40,959 | ₩41,093 | ₩40,765 | ₩40,850 | -0.27% | 14.9만 |
| 2026.08.17–2026.08.21 | ₩40,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,013 |
| ₩40,449 |
| ₩40,938 |
| +0.74% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩40,208 | ₩40,677 | ₩40,208 | ₩40,642 | +1.08% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,443 | ₩40,484 | ₩39,269 | ₩40,233 | +2.00% | 24.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,497 | ₩39,611 | ₩39,014 | ₩39,491 | -0.01% | 20.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,255 | ₩39,939 | ₩39,255 | ₩39,487 | +0.59% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,577 | ₩39,800 | ₩39,054 | ₩39,333 | -0.62% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,685 | ₩39,993 | ₩39,108 | ₩39,651 | -0.08% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,537 | ₩39,740 | ₩39,074 | ₩39,384 | -0.39% | 41.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,725 | ₩40,060 | ₩38,933 | ₩39,189 | -1.35% | 23.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,366 | ₩40,543 | ₩39,698 | ₩39,992 | -0.93% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,859 | ₩40,691 | ₩39,336 | ₩40,088 | +0.58% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,852 | ₩41,093 | ₩39,698 | ₩39,768 | -2.65% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,328 | ₩40,921 | ₩40,328 | ₩40,794 | +1.15% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,181 | ₩40,386 | ₩39,671 | ₩40,316 | +0.34% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,409 | ₩40,758 | ₩40,047 | ₩40,082 | -0.81% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,819 | ₩40,449 | ₩39,346 | ₩40,428 | +1.53% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,564 | ₩39,819 | ₩39,108 | ₩39,584 | +0.05% | 30.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,188 | ₩39,403 | ₩38,839 | ₩39,392 | +0.52% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,820 | ₩39,134 | ₩37,820 | ₩39,108 | +3.41% | 21.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,068 | ₩38,410 | ₩37,068 | ₩38,091 | +2.76% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,451 | ₩37,390 | ₩36,284 | ₩37,275 | +2.26% | 24.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,559 | ₩37,127 | ₩36,384 | ₩36,432 | -0.34% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,900 | ₩38,330 | ₩36,465 | ₩36,559 | -3.54% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,887 | ₩38,383 | ₩37,323 | ₩37,368 | -1.37% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,544 | ₩38,705 | ₩37,538 | ₩37,852 | -1.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,276 | ₩39,041 | ₩38,181 | ₩38,651 | +0.98% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,101 | ₩38,397 | ₩37,632 | ₩38,397 | +0.77% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,967 | ₩38,665 | ₩37,884 | ₩38,095 | +0.34% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,900 | ₩38,316 | ₩37,203 | ₩37,962 | +0.16% | 38.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,115 | ₩38,947 | ₩37,712 | ₩37,899 | -0.57% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,632 | ₩38,169 | ₩37,350 | ₩38,120 | +1.30% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,659 | ₩38,061 | ₩37,592 | ₩37,771 | +0.30% | 37.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,095 | ₩37,686 | ₩37,095 | ₩37,659 | +1.52% | 56.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,028 | ₩37,350 | ₩36,807 | ₩36,937 | -0.25% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,229 | ₩37,618 | ₩37,109 | ₩37,263 | +0.09% | 29.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,525 | ₩37,525 | ₩36,814 | ₩37,229 | -0.79% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,364 | ₩37,525 | ₩37,028 | ₩37,169 | -0.52% | 16.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,296 | ₩37,551 | ₩36,988 | ₩37,346 | +0.13% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,559 | ₩37,350 | ₩36,357 | ₩37,254 | +1.90% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,532 | ₩36,760 | ₩35,794 | ₩36,147 | -1.05% | 24.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,814 | ₩37,404 | ₩36,411 | ₩36,712 | -0.28% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,337 | ₩37,337 | ₩36,398 | ₩36,716 | -1.66% | 32.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,350 | ₩37,538 | ₩37,055 | ₩37,189 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,787 | ₩37,270 | ₩36,581 | ₩37,149 | +0.98% | 19.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,304 | ₩37,149 | ₩36,304 | ₩36,764 | +1.27% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,974 | ₩36,974 | ₩36,156 | ₩36,167 | -2.18% | 3.4만 |
|---|