시장 데이터를 불러오는 중
전체 종목
SEI High Yield Bond & Alternative Credit ETF 과거 주가
SEI High Yield Bond & Alternative Credit ETF · LEND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI High Yield Bond & Alternative Credit ETF · LEND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,400 | ₩32,427 | ₩32,347 | ₩32,400 | 0.00% | 8.8만 |
| 2026.10.08 | ₩32,347 | ₩32,400 | ₩32,320 | ₩32,347 | 0.00% | 6.6만 |
| 2026.10.07 | ₩32,373 | ₩32,454 | ₩32,320 | ₩32,400 | +0.08% | 4.2만 |
| 2026.10.06 | ₩32,467 | ₩32,494 | ₩32,427 | ₩32,454 | -0.04% | 5.8만 |
| 2026.10.05 | ₩32,360 | ₩32,414 | ₩32,333 | ₩32,373 | +0.04% | 4.3만 |
| 2026.10.02 | ₩32,628 | ₩32,682 | ₩32,508 | ₩32,548 | -0.25% | 4.6만 |
| 2026.10.01 | ₩32,454 | ₩32,534 | ₩32,387 | ₩32,508 | +0.17% | 4.7만 |
| 2026.09.30 | ₩32,628 | ₩32,668 | ₩32,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,467 |
| -0.49% |
| 5.3만 |
| 2026.09.29 | ₩32,601 | ₩32,615 | ₩32,508 | ₩32,575 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩32,655 | ₩32,749 | ₩32,561 | ₩32,601 | -0.16% | 4.4만 |
|---|
| 2026.09.25 | ₩32,749 | ₩32,762 | ₩32,695 | ₩32,749 | 0.00% | 4.5만 |
|---|
| 2026.09.24 | ₩32,803 | ₩32,843 | ₩32,736 | ₩32,762 | -0.12% | 7만 |
|---|
| 2026.09.23 | ₩33,017 | ₩33,017 | ₩32,829 | ₩32,843 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩33,098 | ₩33,111 | ₩33,031 | ₩33,044 | -0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩33,071 | ₩33,098 | ₩33,044 | ₩33,057 | -0.04% | 3.3만 |
|---|
| 2026.09.18 | ₩33,031 | ₩33,071 | ₩32,990 | ₩33,017 | -0.04% | 4.9만 |
|---|
| 2026.09.17 | ₩33,084 | ₩33,111 | ₩33,044 | ₩33,084 | 0.00% | 3만 |
|---|
| 2026.09.16 | ₩33,017 | ₩33,071 | ₩32,937 | ₩32,990 | -0.08% | 4.3만 |
|---|
| 2026.09.15 | ₩33,004 | ₩33,031 | ₩32,950 | ₩32,964 | -0.12% | 4.4만 |
|---|
| 2026.09.14 | ₩33,017 | ₩33,044 | ₩32,964 | ₩33,004 | -0.04% | 6.9만 |
|---|
| 2026.09.11 | ₩33,138 | ₩33,178 | ₩33,071 | ₩33,071 | -0.20% | 4.2만 |
|---|
| 2026.09.10 | ₩33,124 | ₩33,151 | ₩33,044 | ₩33,057 | -0.20% | 5.3만 |
|---|
| 2026.09.09 | ₩33,218 | ₩33,272 | ₩33,165 | ₩33,205 | -0.04% | 4.8만 |
|---|
| 2026.09.08 | ₩33,245 | ₩33,285 | ₩33,205 | ₩33,232 | -0.04% | 5.8만 |
|---|
| 2026.09.04 | ₩33,272 | ₩33,285 | ₩33,218 | ₩33,232 | -0.12% | 3만 |
|---|
| 2026.09.03 | ₩33,285 | ₩33,326 | ₩33,285 | ₩33,299 | +0.04% | 3.7만 |
|---|
| 2026.09.02 | ₩33,379 | ₩33,433 | ₩33,352 | ₩33,366 | -0.04% | 4.3만 |
|---|
| 2026.09.01 | ₩33,419 | ₩33,487 | ₩33,312 | ₩33,352 | -0.20% | 4.5만 |
|---|
| 2026.08.31 | ₩33,433 | ₩33,487 | ₩33,419 | ₩33,473 | +0.12% | 3.4만 |
|---|
| 2026.08.28 | ₩33,527 | ₩33,540 | ₩33,419 | ₩33,433 | -0.28% | 6.4만 |
|---|
| 2026.08.27 | ₩33,500 | ₩33,540 | ₩33,446 | ₩33,473 | -0.08% | 8.1만 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,487 | ₩33,406 | ₩33,446 | -0.04% | 5.3만 |
|---|
| 2026.08.25 | ₩33,473 | ₩33,487 | ₩33,433 | ₩33,433 | -0.12% | 4.2만 |
|---|
| 2026.08.24 | ₩33,366 | ₩33,419 | ₩33,352 | ₩33,393 | +0.08% | 8.8만 |
|---|
| 2026.08.21 | ₩33,393 | ₩33,393 | ₩33,339 | ₩33,352 | -0.12% | 3.8만 |
|---|
| 2026.08.20 | ₩33,352 | ₩33,393 | ₩33,312 | ₩33,326 | -0.08% | 3.7만 |
|---|
| 2026.08.19 | ₩33,406 | ₩33,433 | ₩33,379 | ₩33,393 | -0.04% | 7.9만 |
|---|
| 2026.08.18 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,326 | -0.12% | 15.5만 |
|---|
| 2026.08.17 | ₩33,406 | ₩33,446 | ₩33,339 | ₩33,366 | -0.12% | 4.1만 |
|---|
| 2026.08.14 | ₩33,433 | ₩33,460 | ₩33,379 | ₩33,406 | -0.08% | 6.5만 |
|---|
| 2026.08.13 | ₩33,393 | ₩33,460 | ₩33,393 | ₩33,419 | +0.08% | 4.4만 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,513 | ₩33,352 | ₩33,379 | -0.04% | 4.9만 |
|---|
| 2026.08.11 | ₩33,339 | ₩33,366 | ₩33,245 | ₩33,339 | 0.00% | 4.9만 |
|---|
| 2026.08.10 | ₩33,379 | ₩33,393 | ₩33,272 | ₩33,285 | -0.28% | 3.4만 |
|---|
| 2026.08.07 | ₩33,406 | ₩33,433 | ₩33,366 | ₩33,393 | -0.04% | 10.2만 |
|---|
| 2026.08.06 | ₩33,366 | ₩33,379 | ₩33,312 | ₩33,326 | -0.12% | 4만 |
|---|
| 2026.08.05 | ₩33,366 | ₩33,393 | ₩33,352 | ₩33,352 | -0.04% | 4.3만 |
|---|
| 2026.08.04 | ₩33,540 | ₩33,607 | ₩33,540 | ₩33,594 | +0.16% | 4.4만 |
|---|
| 2026.08.03 | ₩33,473 | ₩33,527 | ₩33,473 | ₩33,527 | +0.16% | 7.4만 |
|---|
| 2026.07.31 | ₩33,500 | ₩33,500 | ₩33,419 | ₩33,460 | -0.12% | 8.7만 |
|---|
| 2026.07.30 | ₩33,460 | ₩33,487 | ₩33,446 | ₩33,460 | 0.00% | 3.7만 |
|---|
| 2026.07.29 | ₩33,473 | ₩33,487 | ₩33,366 | ₩33,379 | -0.28% | 8.6만 |
|---|
| 2026.07.28 | ₩33,594 | ₩33,607 | ₩33,352 | ₩33,406 | -0.56% | 109.5만 |
|---|
| 2026.07.27 | ₩33,607 | ₩33,674 | ₩33,554 | ₩33,580 | -0.08% | 27.1만 |
|---|
| 2026.07.24 | ₩33,567 | ₩33,647 | ₩33,554 | ₩33,594 | +0.08% | 26.5만 |
|---|
| 2026.07.23 | ₩33,567 | ₩33,741 | ₩33,527 | ₩33,634 | +0.20% | 24.7만 |
|---|
| 2026.07.22 | ₩33,701 | ₩33,755 | ₩33,688 | ₩33,714 | +0.04% | 7.4만 |
|---|
| 2026.07.21 | ₩33,674 | ₩33,728 | ₩33,621 | ₩33,688 | +0.04% | 6.8만 |
|---|
| 2026.07.20 | ₩33,567 | ₩33,647 | ₩33,567 | ₩33,621 | +0.16% | 10.7만 |
|---|
| 2026.07.17 | ₩33,567 | ₩33,634 | ₩33,554 | ₩33,580 | +0.04% | 5.1만 |
|---|
| 2026.07.16 | ₩33,473 | ₩33,527 | ₩33,473 | ₩33,513 | +0.12% | 5.1만 |
|---|
| 2026.07.15 | ₩33,473 | ₩33,527 | ₩33,406 | ₩33,527 | +0.16% | 4.8만 |
|---|
| 2026.07.14 | ₩33,433 | ₩33,487 | ₩33,379 | ₩33,419 | -0.04% | 5.8만 |
|---|
| 2026.07.13 | ₩33,446 | ₩33,473 | ₩33,406 | ₩33,419 | -0.08% | 5.1만 |
|---|
| 2026.07.10 | ₩33,567 | ₩33,621 | ₩33,460 | ₩33,487 | -0.24% | 4.9만 |
|---|
| 2026.07.09 | ₩33,500 | ₩33,580 | ₩33,473 | ₩33,540 | +0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩33,567 | ₩33,634 | ₩33,500 | ₩33,554 | -0.04% | 6.1만 |
|---|
| 2026.07.07 | ₩33,500 | ₩33,634 | ₩33,460 | ₩33,634 | +0.40% | 23만 |
|---|
| 2026.07.06 | ₩33,473 | ₩33,527 | ₩33,419 | ₩33,473 | 0.00% | 8만 |
|---|
| 2026.07.02 | ₩33,808 | ₩33,835 | ₩33,728 | ₩33,782 | -0.08% | 3.5만 |
|---|
| 2026.07.01 | ₩33,728 | ₩33,782 | ₩33,714 | ₩33,755 | +0.08% | 3.8만 |
|---|
| 2026.06.30 | ₩33,688 | ₩33,835 | ₩33,634 | ₩33,755 | +0.20% | 4.8만 |
|---|
| 2026.06.29 | ₩33,728 | ₩33,822 | ₩33,634 | ₩33,688 | -0.12% | 5.6만 |
|---|
| 2026.06.26 | ₩33,674 | ₩33,741 | ₩33,661 | ₩33,701 | +0.08% | 5.2만 |
|---|
| 2026.06.25 | ₩33,741 | ₩33,768 | ₩33,674 | ₩33,714 | -0.08% | 5.3만 |
|---|
| 2026.06.24 | ₩33,728 | ₩33,768 | ₩33,594 | ₩33,701 | -0.08% | 5.7만 |
|---|
| 2026.06.23 | ₩33,674 | ₩33,741 | ₩33,674 | ₩33,701 | +0.08% | 4.8만 |
|---|
| 2026.06.22 | ₩33,728 | ₩33,782 | ₩33,688 | ₩33,728 | 0.00% | 4.5만 |
|---|
| 2026.06.18 | ₩33,741 | ₩33,782 | ₩33,688 | ₩33,741 | 0.00% | 7.2만 |
|---|
| 2026.06.17 | ₩33,808 | ₩33,808 | ₩33,607 | ₩33,647 | -0.48% | 5.6만 |
|---|
| 2026.06.16 | ₩33,835 | ₩33,902 | ₩33,768 | ₩33,822 | -0.04% | 7.1만 |
|---|
| 2026.06.15 | ₩33,889 | ₩33,916 | ₩33,795 | ₩33,822 | -0.20% | 9.1만 |
|---|
| 2026.06.12 | ₩33,674 | ₩33,849 | ₩33,634 | ₩33,768 | +0.28% | 4.4만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,688 | ₩33,527 | ₩33,661 | +0.28% | 9.2만 |
|---|
| 2026.06.10 | ₩33,580 | ₩33,607 | ₩33,473 | ₩33,513 | -0.20% | 4.2만 |
|---|
| 2026.06.09 | ₩33,580 | ₩33,621 | ₩33,500 | ₩33,567 | -0.04% | 3.5만 |
|---|
| 2026.06.08 | ₩33,580 | ₩33,621 | ₩33,500 | ₩33,554 | -0.08% | 3.9만 |
|---|
| 2026.06.05 | ₩33,674 | ₩33,701 | ₩33,513 | ₩33,594 | -0.24% | 7.5만 |
|---|
| 2026.06.04 | ₩33,674 | ₩33,741 | ₩33,674 | ₩33,714 | +0.12% | 6.8만 |
|---|
| 2026.06.03 | ₩33,688 | ₩33,741 | ₩33,661 | ₩33,674 | -0.04% | 4.6만 |
|---|
| 2026.06.02 | ₩33,755 | ₩33,795 | ₩33,714 | ₩33,768 | +0.04% | 3.9만 |
|---|
| 2026.06.01 | ₩33,688 | ₩33,741 | ₩33,634 | ₩33,714 | +0.08% | 5.8만 |
|---|
| 2026.05.29 | ₩33,714 | ₩33,768 | ₩33,647 | ₩33,755 | +0.12% | 3.6만 |
|---|
| 2026.05.28 | ₩33,728 | ₩33,782 | ₩33,688 | ₩33,714 | -0.04% | 4.3만 |
|---|
| 2026.05.27 | ₩33,822 | ₩33,862 | ₩33,594 | ₩33,768 | -0.16% | 3.9만 |
|---|
| 2026.05.26 | ₩33,889 | ₩33,916 | ₩33,755 | ₩33,808 | -0.24% | 8만 |
|---|
| 2026.05.22 | ₩33,822 | ₩33,849 | ₩33,674 | ₩33,768 | -0.16% | 14.9만 |
|---|
| 2026.05.21 | ₩33,741 | ₩33,808 | ₩33,554 | ₩33,768 | +0.08% | 5.8만 |
|---|
| 2026.05.20 | ₩33,634 | ₩33,741 | ₩33,594 | ₩33,714 | +0.24% | 5.8만 |
|---|
| 2026.05.19 | ₩33,647 | ₩33,688 | ₩33,513 | ₩33,607 | -0.12% | 11.9만 |
|---|
| 2026.05.18 | ₩33,714 | ₩33,714 | ₩33,580 | ₩33,634 | -0.24% | 7만 |
|---|