시장 데이터를 불러오는 중
전체 종목
Virtus Seix Senior Loan ETF 과거 주가
Virtus Seix Senior Loan ETF · SEIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Seix Senior Loan ETF · SEIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,082 | ₩31,136 | ₩31,042 | ₩31,095 | +0.04% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩31,149 | ₩31,310 | ₩31,002 | ₩31,082 | -0.22% | 135.4만 |
| 2026.09.21–2026.09.25 | ₩31,203 | ₩31,230 | ₩31,136 | ₩31,149 | -0.17% | 79.3만 |
| 2026.09.14–2026.09.18 | ₩31,310 | ₩31,498 | ₩31,283 | ₩31,323 | +0.04% | 183.6만 |
| 2026.09.08–2026.09.11 | ₩31,323 | ₩31,364 | ₩31,259 | ₩31,310 | -0.04% | 31.3만 |
| 2026.08.31–2026.09.04 | ₩31,216 | ₩31,301 | ₩31,163 | ₩31,290 | +0.24% | 77만 |
| 2026.08.24–2026.08.28 | ₩31,122 | ₩31,230 | ₩31,095 | ₩31,216 | +0.30% | 55만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,270 |
| ₩31,042 |
| ₩31,122 |
| -0.30% |
| 35.9만 |
| 2026.08.10–2026.08.14 | ₩31,163 | ₩31,243 | ₩31,149 | ₩31,216 | +0.17% | 30.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,069 | ₩31,189 | ₩31,042 | ₩31,189 | +0.39% | 56.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,136 | ₩31,136 | ₩31,028 | ₩31,061 | -0.24% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,042 | ₩31,149 | ₩31,015 | ₩31,055 | +0.04% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,069 | ₩31,243 | ₩31,069 | ₩31,189 | +0.39% | 25.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,015 | ₩31,136 | ₩31,015 | ₩31,082 | +0.22% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,028 | ₩31,069 | ₩30,948 | ₩31,015 | -0.04% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,069 | ₩31,082 | ₩30,854 | ₩30,988 | -0.26% | 56.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,189 | ₩31,283 | ₩31,176 | ₩31,230 | +0.13% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,149 | ₩31,203 | ₩31,109 | ₩31,149 | 0.00% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,149 | ₩31,203 | ₩31,136 | ₩31,153 | +0.01% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,163 | ₩31,163 | ₩31,122 | ₩31,122 | -0.13% | 30.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,310 | ₩31,310 | ₩31,095 | ₩31,142 | -0.54% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,270 | ₩31,337 | ₩31,270 | ₩31,323 | +0.17% | 18.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,216 | ₩31,323 | ₩31,193 | ₩31,310 | +0.30% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,122 | ₩31,216 | ₩31,122 | ₩31,189 | +0.22% | 38.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,042 | ₩31,149 | ₩31,002 | ₩31,149 | +0.35% | 52.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,015 | ₩31,176 | ₩30,975 | ₩31,169 | +0.50% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,868 | ₩31,042 | ₩30,868 | ₩31,042 | +0.56% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,868 | ₩30,935 | ₩30,827 | ₩30,896 | +0.09% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,881 | ₩30,961 | ₩30,814 | ₩30,881 | 0.00% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,042 | ₩31,122 | ₩30,827 | ₩30,841 | -0.65% | 21만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,908 | ₩31,095 | ₩30,908 | ₩31,028 | +0.39% | 41.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,774 | ₩31,002 | ₩30,720 | ₩30,948 | +0.57% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,002 | ₩31,002 | ₩30,841 | ₩30,841 | -0.52% | 62.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,176 | ₩31,189 | ₩31,002 | ₩31,028 | -0.47% | 19.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,109 | ₩31,196 | ₩31,055 | ₩31,142 | +0.11% | 52.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,149 | ₩31,220 | ₩31,002 | ₩31,122 | -0.09% | 62.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,310 | ₩31,310 | ₩31,136 | ₩31,156 | -0.49% | 104.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,310 | ₩31,337 | ₩31,297 | ₩31,323 | +0.04% | 43.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,377 | ₩31,458 | ₩31,377 | ₩31,445 | +0.22% | 32.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,323 | ₩31,431 | ₩31,323 | ₩31,404 | +0.26% | 45.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,297 | ₩31,326 | ₩31,270 | ₩31,303 | +0.02% | 50.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,243 | ₩31,323 | ₩31,230 | ₩31,310 | +0.21% | 39.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,484 | ₩31,511 | ₩31,444 | ₩31,511 | +0.09% | 99.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,458 | ₩31,712 | ₩31,416 | ₩31,458 | 0.00% | 152.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,337 | ₩31,431 | ₩31,337 | ₩31,417 | +0.26% | 54.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,310 | ₩31,378 | ₩31,297 | ₩31,377 | +0.21% | 26.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,498 | ₩31,498 | ₩31,216 | ₩31,310 | -0.60% | 86.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,498 | ₩31,511 | ₩31,444 | ₩31,478 | -0.06% | 134.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,471 | ₩31,484 | ₩31,377 | ₩31,484 | +0.04% | 113.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,404 | ₩31,471 | ₩31,404 | ₩31,471 | +0.21% | 142.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,417 | ₩31,431 | ₩31,364 | ₩31,390 | -0.09% | 41.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,511 | ₩31,551 | ₩31,458 | ₩31,538 | +0.09% | 97.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,592 | ₩31,592 | ₩31,471 | ₩31,471 | -0.38% | 34.4만 |
|---|