SMI 3Fourteen REAL Asset Allocation ETF (RAA)

RAA
🏛️ 미국 →
26.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.92 26.97 26.87 26.94 0.0M
2025-09-25 26.79 26.89 26.76 26.86 0.0M
2025-09-24 26.94 27.07 26.94 26.98 0.0M
2025-09-23 27.02 27.13 27.01 27.03 0.0M
2025-09-22 27.16 27.16 27.00 27.09 0.0M
2025-09-19 26.97 27.04 26.94 27.01 0.0M
2025-09-18 26.96 27.05 26.91 26.99 0.0M
2025-09-17 26.94 26.97 26.84 26.89 0.0M
2025-09-16 27.21 27.21 27.05 27.08 0.0M
2025-09-15 27.09 27.09 27.04 27.07 0.0M
2025-09-12 27.02 27.02 26.92 26.96 0.0M
2025-09-11 26.62 26.96 26.62 26.95 0.1M
2025-09-10 26.93 26.93 26.74 26.79 0.0M
2025-09-09 26.97 26.97 26.65 26.71 0.0M
2025-09-08 26.75 26.75 26.68 26.70 0.0M
2025-09-05 26.65 26.71 26.51 26.59 0.0M
2025-09-04 26.42 26.52 26.36 26.52 0.0M
2025-09-03 26.39 26.40 26.31 26.37 0.0M
2025-09-02 26.40 26.40 26.11 26.25 0.1M
2025-08-29 26.51 26.51 26.32 26.35 0.0M
2025-08-28 26.57 26.57 26.41 26.50 0.0M
2025-08-27 26.11 26.43 26.11 26.42 0.1M
2025-08-26 26.13 26.38 26.13 26.37 0.0M
2025-08-25 26.24 26.41 26.24 26.32 0.1M
2025-08-22 25.98 26.48 25.98 26.45 0.0M
2025-08-21 26.06 26.12 26.05 26.07 0.0M
2025-08-20 26.05 26.18 26.01 26.17 0.0M
2025-08-19 26.31 26.31 26.17 26.19 0.0M
2025-08-18 26.56 26.56 26.31 26.34 0.0M
2025-08-15 26.37 26.38 26.33 26.36 0.0M
2025-08-14 26.41 26.44 26.35 26.42 0.0M
2025-08-13 26.64 26.64 26.46 26.52 0.1M
2025-08-12 26.43 26.43 26.21 26.40 0.1M
2025-08-11 26.40 26.40 26.18 26.18 0.0M
2025-08-08 26.29 26.29 26.19 26.23 0.0M
2025-08-07 26.21 26.22 26.06 26.12 0.0M
2025-08-06 25.91 26.06 25.91 26.06 0.0M
2025-08-05 25.93 26.04 25.90 25.93 0.1M
2025-08-04 25.90 25.99 25.87 25.99 0.0M
2025-08-01 25.78 25.79 25.63 25.71 0.0M
2025-07-31 26.09 26.11 25.92 25.92 0.1M
2025-07-30 26.10 26.10 25.94 26.00 0.0M
2025-07-29 26.11 26.11 26.05 26.09 0.1M
2025-07-28 25.96 26.07 25.96 26.04 0.0M
2025-07-25 26.00 26.06 25.98 26.05 0.0M
2025-07-24 26.02 26.08 26.02 26.06 0.0M
2025-07-23 25.86 26.06 25.86 26.05 0.0M
2025-07-22 25.98 26.03 25.91 26.02 0.0M
2025-07-21 25.78 26.04 25.78 25.96 0.0M
2025-07-18 25.95 25.95 25.87 25.88 0.0M
2025-07-17 25.79 25.90 25.79 25.89 0.0M
2025-07-16 25.90 25.90 25.64 25.79 0.0M
2025-07-15 26.01 26.01 25.70 25.71 0.0M
2025-07-14 25.87 25.87 25.78 25.82 0.0M
2025-07-11 25.76 25.81 25.74 25.79 0.0M
2025-07-10 25.77 25.81 25.69 25.80 0.0M
2025-07-09 25.91 25.91 25.66 25.77 0.0M
2025-07-08 25.81 25.81 25.60 25.64 0.1M
2025-07-07 25.79 25.79 25.57 25.64 0.1M
2025-07-03 25.91 25.91 25.75 25.79 0.1M
2025-07-02 25.73 25.73 25.56 25.73 0.0M
2025-07-01 25.43 25.60 25.43 25.57 0.1M
2025-06-30 25.50 25.63 25.42 25.62 0.1M
2025-06-27 25.32 25.56 25.32 25.50 0.1M
2025-06-26 25.30 25.49 25.30 25.49 0.0M
2025-06-25 25.34 25.34 25.28 25.31 0.0M
2025-06-24 25.27 25.34 25.23 25.32 0.0M
2025-06-23 25.08 25.18 25.08 25.17 0.0M
2025-06-20 25.14 25.18 25.05 25.09 0.0M
2025-06-18 25.20 25.23 25.13 25.14 0.1M
2025-06-17 25.31 25.31 25.12 25.13 0.0M
2025-06-16 25.37 25.38 25.33 25.33 0.0M
2025-06-13 25.25 25.30 25.18 25.20 0.0M
2025-06-12 25.32 25.35 25.26 25.33 0.0M
2025-06-11 25.22 25.35 25.22 25.27 0.1M
2025-06-10 24.31 25.27 24.31 25.26 0.0M
2025-06-09 25.20 25.26 25.11 25.18 0.1M
2025-06-06 25.13 25.13 25.08 25.11 0.1M
2025-06-05 25.13 25.15 24.97 24.98 0.0M
2025-06-04 25.05 25.12 25.05 25.09 0.0M
2025-06-03 25.01 25.07 24.89 25.05 0.1M
2025-06-02 24.75 24.96 24.75 24.96 0.1M
2025-05-30 24.83 24.88 24.72 24.88 0.2M
2025-05-29 24.85 24.89 24.81 24.86 0.1M
2025-05-28 24.82 24.90 24.78 24.80 0.1M
2025-05-27 24.75 24.91 24.75 24.91 0.1M
2025-05-23 24.52 24.73 24.52 24.70 0.0M
2025-05-22 24.66 24.78 24.66 24.72 0.0M
2025-05-21 24.85 24.89 24.67 24.70 0.2M
2025-05-20 24.80 24.91 24.80 24.89 0.0M
2025-05-19 24.84 24.88 24.70 24.88 0.1M
2025-05-16 24.77 24.85 24.75 24.84 0.1M
2025-05-15 24.70 24.81 24.65 24.80 0.1M
2025-05-14 25.00 25.00 24.67 24.70 0.0M
2025-05-13 24.70 24.81 24.70 24.78 0.1M
2025-05-12 24.80 24.80 24.59 24.64 0.0M
2025-05-09 24.50 24.50 24.36 24.38 0.1M
2025-05-08 24.40 24.48 24.30 24.32 0.1M
2025-05-07 24.30 24.31 24.21 24.27 0.0M
2025-05-06 24.16 24.29 24.16 24.27 0.1M
2025-05-05 24.39 24.39 24.19 24.23 0.1M
2025-05-02 24.34 24.34 24.23 24.28 0.2M
2025-05-01 24.21 24.23 24.12 24.13 0.3M
2025-04-30 24.03 24.15 23.84 24.15 0.1M
2025-04-29 24.08 24.22 24.08 24.20 0.0M
2025-04-28 24.14 24.14 23.93 24.12 0.0M
2025-04-25 23.89 24.06 23.89 24.06 0.0M
2025-04-24 23.67 23.93 23.67 23.93 0.0M
2025-04-23 23.81 23.82 23.52 23.56 0.1M
2025-04-22 23.21 23.40 23.15 23.31 0.0M
2025-04-21 23.14 23.14 22.78 22.94 0.0M
2025-04-17 23.30 23.36 23.24 23.24 0.0M
2025-04-16 23.39 23.40 23.05 23.20 0.0M
2025-04-15 23.48 23.55 23.38 23.41 0.1M
2025-04-14 23.70 23.70 23.25 23.49 0.1M
2025-04-11 22.97 23.30 22.83 23.25 0.1M
2025-04-10 23.37 23.37 22.66 22.93 0.1M
2025-04-09 22.11 23.59 22.03 23.52 0.1M
2025-04-08 22.99 22.99 21.97 22.10 0.1M
2025-04-07 22.25 23.08 21.94 22.42 0.1M
2025-04-04 23.21 23.22 22.65 22.65 0.1M
2025-04-03 23.89 23.89 23.50 23.54 0.1M
2025-04-02 24.16 24.37 24.07 24.33 0.2M
2025-04-01 24.20 24.22 23.99 24.16 0.4M
2025-03-31 23.88 24.10 23.78 24.10 0.1M
2025-03-28 24.47 24.47 23.99 24.03 0.1M
2025-03-27 24.41 24.44 24.26 24.33 0.1M
2025-03-26 24.43 24.59 24.33 24.40 0.0M
2025-03-25 24.62 24.64 24.57 24.60 0.1M
2025-03-24 24.29 24.61 24.29 24.57 0.1M
2025-03-21 24.31 24.31 24.12 24.30 0.1M
2025-03-20 24.16 24.48 24.16 24.33 0.1M
2025-03-19 24.33 24.45 24.21 24.38 0.1M
2025-03-18 24.38 24.38 24.08 24.17 0.1M
2025-03-17 24.29 24.40 24.21 24.34 0.2M
2025-03-14 24.00 24.21 24.00 24.21 0.4M
2025-03-13 24.14 24.14 23.77 23.82 0.1M
2025-03-12 24.24 24.24 23.92 24.07 0.1M
2025-03-11 24.02 24.16 23.90 23.99 0.3M
2025-03-10 24.47 24.48 23.91 24.02 0.4M
2025-03-07 24.56 24.60 24.27 24.56 0.6M
2025-03-06 24.62 24.68 24.37 24.47 0.5M
2025-03-05 24.72 24.83 24.48 24.78 1.7M
2025-03-04 25.43 25.43 24.38 24.58 2.6M
2025-03-03 25.24 25.53 24.65 24.76 3.5M
2025-02-28 26.56 26.57 24.59 24.99 4.0M
2025-02-27 25.23 25.23 24.69 24.70 1.3M
2025-02-26 25.10 25.16 25.00 25.06 1.3M