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 | ₩40,335 | ₩40,844 | ₩40,282 | ₩40,663 | +0.81% | 30.9만 |
| 2026.09.28–2026.10.02 | ₩40,442 | ₩40,616 | ₩39,959 | ₩40,355 | -0.22% | 33만 |
| 2026.09.21–2026.09.25 | ₩40,482 | ₩40,857 | ₩40,402 | ₩40,532 | +0.12% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩40,214 | ₩40,777 | ₩39,933 | ₩40,423 | +0.52% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩40,978 | ₩41,018 | ₩40,549 | ₩40,687 | -0.71% | 16만 |
| 2026.08.31–2026.09.04 | ₩40,737 | ₩41,192 | ₩40,576 | ₩40,955 | +0.54% | 27.5만 |
| 2026.08.24–2026.08.28 | ₩40,911 | ₩41,045 | ₩40,717 | ₩40,802 | -0.27% | 14.9만 |
| 2026.08.17–2026.08.21 | ₩40,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,964 |
| ₩40,402 |
| ₩40,889 |
| +0.74% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩40,160 | ₩40,629 | ₩40,160 | ₩40,595 | +1.08% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,397 | ₩40,436 | ₩39,222 | ₩40,186 | +2.00% | 24.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,450 | ₩39,564 | ₩38,968 | ₩39,445 | -0.01% | 20.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,209 | ₩39,892 | ₩39,209 | ₩39,441 | +0.59% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,531 | ₩39,753 | ₩39,008 | ₩39,287 | -0.62% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,638 | ₩39,946 | ₩39,062 | ₩39,604 | -0.08% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,490 | ₩39,693 | ₩39,028 | ₩39,338 | -0.39% | 41.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,678 | ₩40,013 | ₩38,887 | ₩39,143 | -1.35% | 23.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,319 | ₩40,495 | ₩39,651 | ₩39,945 | -0.93% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,812 | ₩40,643 | ₩39,289 | ₩40,041 | +0.58% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,804 | ₩41,045 | ₩39,651 | ₩39,721 | -2.65% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,281 | ₩40,873 | ₩40,281 | ₩40,746 | +1.15% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,134 | ₩40,339 | ₩39,624 | ₩40,269 | +0.34% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,361 | ₩40,710 | ₩40,000 | ₩40,034 | -0.81% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,772 | ₩40,402 | ₩39,300 | ₩40,380 | +1.53% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,517 | ₩39,772 | ₩39,062 | ₩39,537 | +0.05% | 30.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,142 | ₩39,356 | ₩38,794 | ₩39,346 | +0.52% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,775 | ₩39,088 | ₩37,775 | ₩39,062 | +3.41% | 21.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,025 | ₩38,365 | ₩37,025 | ₩38,046 | +2.76% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,408 | ₩37,346 | ₩36,241 | ₩37,231 | +2.26% | 24.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,516 | ₩37,084 | ₩36,341 | ₩36,390 | -0.34% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,856 | ₩38,284 | ₩36,422 | ₩36,516 | -3.54% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,842 | ₩38,338 | ₩37,279 | ₩37,324 | -1.37% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,499 | ₩38,660 | ₩37,494 | ₩37,807 | -1.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,231 | ₩38,995 | ₩38,136 | ₩38,606 | +0.98% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,057 | ₩38,351 | ₩37,588 | ₩38,351 | +0.77% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,923 | ₩38,619 | ₩37,839 | ₩38,050 | +0.34% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,856 | ₩38,271 | ₩37,159 | ₩37,917 | +0.16% | 38.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,070 | ₩38,901 | ₩37,668 | ₩37,854 | -0.57% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,588 | ₩38,124 | ₩37,306 | ₩38,075 | +1.30% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,614 | ₩38,016 | ₩37,547 | ₩37,727 | +0.30% | 37.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,052 | ₩37,641 | ₩37,052 | ₩37,614 | +1.52% | 56.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,985 | ₩37,306 | ₩36,763 | ₩36,893 | -0.25% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,186 | ₩37,574 | ₩37,065 | ₩37,219 | +0.09% | 29.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,480 | ₩37,480 | ₩36,770 | ₩37,186 | -0.79% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,320 | ₩37,480 | ₩36,985 | ₩37,125 | -0.52% | 16.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,253 | ₩37,507 | ₩36,944 | ₩37,302 | +0.13% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,516 | ₩37,306 | ₩36,315 | ₩37,210 | +1.90% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,489 | ₩36,717 | ₩35,752 | ₩36,104 | -1.05% | 24.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,770 | ₩37,360 | ₩36,368 | ₩36,668 | -0.28% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,293 | ₩37,293 | ₩36,355 | ₩36,672 | -1.66% | 32.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,306 | ₩37,494 | ₩37,011 | ₩37,145 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,743 | ₩37,226 | ₩36,538 | ₩37,105 | +0.98% | 19.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,261 | ₩37,105 | ₩36,261 | ₩36,721 | +1.27% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,931 | ₩36,931 | ₩36,114 | ₩36,124 | -2.18% | 3.4만 |
|---|