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 | ₩31,086 | ₩31,140 | ₩31,046 | ₩31,099 | +0.04% | 46.4만 |
| 2026.09.28–2026.10.02 | ₩31,153 | ₩31,314 | ₩31,006 | ₩31,086 | -0.22% | 135.4만 |
| 2026.09.21–2026.09.25 | ₩31,207 | ₩31,234 | ₩31,140 | ₩31,153 | -0.17% | 79.3만 |
| 2026.09.14–2026.09.18 | ₩31,314 | ₩31,502 | ₩31,287 | ₩31,327 | +0.04% | 183.6만 |
| 2026.09.08–2026.09.11 | ₩31,327 | ₩31,368 | ₩31,263 | ₩31,314 | -0.04% | 31.3만 |
| 2026.08.31–2026.09.04 | ₩31,220 | ₩31,305 | ₩31,166 | ₩31,294 | +0.24% | 77만 |
| 2026.08.24–2026.08.28 | ₩31,126 | ₩31,234 | ₩31,099 | ₩31,220 | +0.30% | 55만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,274 |
| ₩31,046 |
| ₩31,126 |
| -0.30% |
| 35.9만 |
| 2026.08.10–2026.08.14 | ₩31,166 | ₩31,247 | ₩31,153 | ₩31,220 | +0.17% | 30.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,073 | ₩31,193 | ₩31,046 | ₩31,193 | +0.39% | 56.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,140 | ₩31,140 | ₩31,032 | ₩31,065 | -0.24% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,046 | ₩31,153 | ₩31,019 | ₩31,059 | +0.04% | 58.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,073 | ₩31,247 | ₩31,073 | ₩31,193 | +0.39% | 25.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,019 | ₩31,140 | ₩31,019 | ₩31,086 | +0.22% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,032 | ₩31,073 | ₩30,952 | ₩31,019 | -0.04% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,073 | ₩31,086 | ₩30,858 | ₩30,992 | -0.26% | 56.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,193 | ₩31,287 | ₩31,180 | ₩31,234 | +0.13% | 16.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,153 | ₩31,207 | ₩31,113 | ₩31,153 | 0.00% | 41.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,153 | ₩31,207 | ₩31,140 | ₩31,157 | +0.01% | 50.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,166 | ₩31,166 | ₩31,126 | ₩31,126 | -0.13% | 30.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,314 | ₩31,314 | ₩31,099 | ₩31,146 | -0.54% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,274 | ₩31,341 | ₩31,274 | ₩31,327 | +0.17% | 18.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,220 | ₩31,327 | ₩31,197 | ₩31,314 | +0.30% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,126 | ₩31,220 | ₩31,126 | ₩31,193 | +0.22% | 38.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,046 | ₩31,153 | ₩31,006 | ₩31,153 | +0.35% | 52.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,019 | ₩31,180 | ₩30,979 | ₩31,173 | +0.50% | 34.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,871 | ₩31,046 | ₩30,871 | ₩31,046 | +0.56% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,871 | ₩30,938 | ₩30,831 | ₩30,900 | +0.09% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,885 | ₩30,965 | ₩30,818 | ₩30,885 | 0.00% | 18만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,046 | ₩31,126 | ₩30,831 | ₩30,845 | -0.65% | 21만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,912 | ₩31,099 | ₩30,912 | ₩31,032 | +0.39% | 41.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,778 | ₩31,006 | ₩30,724 | ₩30,952 | +0.57% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,006 | ₩31,006 | ₩30,845 | ₩30,845 | -0.52% | 62.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,180 | ₩31,193 | ₩31,006 | ₩31,032 | -0.47% | 19.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,113 | ₩31,200 | ₩31,059 | ₩31,146 | +0.11% | 52.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,153 | ₩31,224 | ₩31,006 | ₩31,126 | -0.09% | 62.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,314 | ₩31,314 | ₩31,140 | ₩31,160 | -0.49% | 104.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,314 | ₩31,341 | ₩31,301 | ₩31,327 | +0.04% | 43.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,381 | ₩31,462 | ₩31,381 | ₩31,449 | +0.22% | 32.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,327 | ₩31,435 | ₩31,327 | ₩31,408 | +0.26% | 45.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,301 | ₩31,330 | ₩31,274 | ₩31,307 | +0.02% | 50.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,247 | ₩31,327 | ₩31,234 | ₩31,314 | +0.21% | 39.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,488 | ₩31,515 | ₩31,448 | ₩31,515 | +0.09% | 99.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,462 | ₩31,716 | ₩31,420 | ₩31,462 | 0.00% | 152.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,341 | ₩31,435 | ₩31,341 | ₩31,421 | +0.26% | 54.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,314 | ₩31,382 | ₩31,301 | ₩31,381 | +0.21% | 26.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,502 | ₩31,502 | ₩31,220 | ₩31,314 | -0.60% | 86.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,502 | ₩31,515 | ₩31,448 | ₩31,482 | -0.06% | 134.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,475 | ₩31,488 | ₩31,381 | ₩31,488 | +0.04% | 113.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,408 | ₩31,475 | ₩31,408 | ₩31,475 | +0.21% | 142.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,421 | ₩31,435 | ₩31,368 | ₩31,394 | -0.09% | 41.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,515 | ₩31,555 | ₩31,462 | ₩31,542 | +0.09% | 97.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,596 | ₩31,596 | ₩31,475 | ₩31,475 | -0.38% | 34.4만 |
|---|