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 | ₩40,363 | ₩40,873 | ₩40,311 | ₩40,692 | +0.81% | 30.9만 |
| 2026.09.28–2026.10.02 | ₩40,471 | ₩40,645 | ₩39,988 | ₩40,384 | -0.22% | 33만 |
| 2026.09.21–2026.09.25 | ₩40,511 | ₩40,886 | ₩40,431 | ₩40,561 | +0.12% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩40,243 | ₩40,806 | ₩39,961 | ₩40,452 | +0.52% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩41,007 | ₩41,047 | ₩40,578 | ₩40,716 | -0.71% | 16만 |
| 2026.08.31–2026.09.04 | ₩40,766 | ₩41,222 | ₩40,605 | ₩40,984 | +0.54% | 27.5만 |
| 2026.08.24–2026.08.28 | ₩40,940 | ₩41,074 | ₩40,746 | ₩40,831 | -0.27% | 14.9만 |
| 2026.08.17–2026.08.21 | ₩40,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,994 |
| ₩40,431 |
| ₩40,919 |
| +0.74% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩40,189 | ₩40,659 | ₩40,189 | ₩40,624 | +1.08% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,425 | ₩40,465 | ₩39,250 | ₩40,215 | +2.00% | 24.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,478 | ₩39,592 | ₩38,996 | ₩39,473 | -0.01% | 20.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,237 | ₩39,921 | ₩39,237 | ₩39,469 | +0.59% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,559 | ₩39,782 | ₩39,036 | ₩39,315 | -0.62% | 16.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,666 | ₩39,975 | ₩39,090 | ₩39,633 | -0.08% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,519 | ₩39,721 | ₩39,056 | ₩39,366 | -0.39% | 41.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,706 | ₩40,042 | ₩38,915 | ₩39,171 | -1.35% | 23.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,347 | ₩40,524 | ₩39,680 | ₩39,973 | -0.93% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,841 | ₩40,672 | ₩39,318 | ₩40,070 | +0.58% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,833 | ₩41,074 | ₩39,680 | ₩39,749 | -2.65% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,310 | ₩40,903 | ₩40,310 | ₩40,775 | +1.15% | 19.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,162 | ₩40,368 | ₩39,653 | ₩40,298 | +0.34% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,390 | ₩40,739 | ₩40,028 | ₩40,063 | -0.81% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,800 | ₩40,431 | ₩39,328 | ₩40,409 | +1.53% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,545 | ₩39,800 | ₩39,090 | ₩39,566 | +0.05% | 30.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,170 | ₩39,385 | ₩38,821 | ₩39,374 | +0.52% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,802 | ₩39,116 | ₩37,802 | ₩39,090 | +3.41% | 21.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,051 | ₩38,392 | ₩37,051 | ₩38,073 | +2.76% | 18.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,434 | ₩37,373 | ₩36,267 | ₩37,258 | +2.26% | 24.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,542 | ₩37,110 | ₩36,367 | ₩36,416 | -0.34% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,883 | ₩38,312 | ₩36,448 | ₩36,542 | -3.54% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,869 | ₩38,365 | ₩37,306 | ₩37,350 | -1.37% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,526 | ₩38,687 | ₩37,521 | ₩37,834 | -1.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,258 | ₩39,023 | ₩38,163 | ₩38,634 | +0.98% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,084 | ₩38,379 | ₩37,614 | ₩38,379 | +0.77% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,950 | ₩38,647 | ₩37,867 | ₩38,077 | +0.34% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,883 | ₩38,298 | ₩37,185 | ₩37,944 | +0.16% | 38.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,097 | ₩38,929 | ₩37,695 | ₩37,881 | -0.57% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,614 | ₩38,151 | ₩37,333 | ₩38,103 | +1.30% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,641 | ₩38,044 | ₩37,574 | ₩37,754 | +0.30% | 37.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,078 | ₩37,668 | ₩37,078 | ₩37,641 | +1.52% | 56.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,011 | ₩37,333 | ₩36,790 | ₩36,920 | -0.25% | 32.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,212 | ₩37,601 | ₩37,092 | ₩37,246 | +0.09% | 29.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,507 | ₩37,507 | ₩36,796 | ₩37,212 | -0.79% | 15.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,346 | ₩37,507 | ₩37,011 | ₩37,152 | -0.52% | 16.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,279 | ₩37,534 | ₩36,971 | ₩37,329 | +0.13% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,542 | ₩37,333 | ₩36,341 | ₩37,236 | +1.90% | 17.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,515 | ₩36,743 | ₩35,777 | ₩36,130 | -1.05% | 24.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,796 | ₩37,387 | ₩36,394 | ₩36,695 | -0.28% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,319 | ₩37,319 | ₩36,381 | ₩36,699 | -1.66% | 32.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,333 | ₩37,521 | ₩37,038 | ₩37,172 | -0.43% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,770 | ₩37,252 | ₩36,565 | ₩37,132 | +0.98% | 19.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,287 | ₩37,132 | ₩36,287 | ₩36,747 | +1.27% | 9.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,957 | ₩36,957 | ₩36,139 | ₩36,150 | -2.18% | 3.4만 |
|---|