시장 데이터를 불러오는 중
전체 종목
SEI QiM U.S. Equity Factor Allocation Active ETF 과거 주가
SEI QiM U.S. Equity Factor Allocation Active ETF · SEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI QiM U.S. Equity Factor Allocation Active ETF · SEUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,841 | ₩34,988 | ₩34,760 | ₩34,908 | +0.19% | 7.3만 |
| 2026.10.08 | ₩34,653 | ₩34,867 | ₩34,653 | ₩34,814 | +0.46% | 1.7만 |
| 2026.10.07 | ₩34,760 | ₩34,867 | ₩34,693 | ₩34,774 | +0.04% | 1.7만 |
| 2026.10.06 | ₩34,934 | ₩34,948 | ₩34,841 | ₩34,881 | -0.15% | 2.9만 |
| 2026.10.05 | ₩34,613 | ₩34,841 | ₩34,613 | ₩34,733 | +0.35% | 2.9만 |
| 2026.10.02 | ₩34,720 | ₩34,747 | ₩34,626 | ₩34,653 | -0.19% | 2.5만 |
| 2026.10.01 | ₩34,264 | ₩34,412 | ₩34,104 | ₩34,372 | +0.31% | 3.1만 |
| 2026.09.30 | ₩34,425 | ₩34,479 | ₩34,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,211 |
| -0.62% |
| 4만 |
| 2026.09.29 | ₩34,318 | ₩34,318 | ₩34,130 | ₩34,278 | -0.12% | 3.2만 |
|---|
| 2026.09.28 | ₩34,385 | ₩34,452 | ₩34,251 | ₩34,318 | -0.19% | 1.5만 |
|---|
| 2026.09.25 | ₩34,573 | ₩34,653 | ₩34,465 | ₩34,653 | +0.23% | 5.5만 |
|---|
| 2026.09.24 | ₩34,358 | ₩34,479 | ₩34,345 | ₩34,385 | +0.08% | 5.6만 |
|---|
| 2026.09.23 | ₩34,680 | ₩34,693 | ₩34,506 | ₩34,506 | -0.50% | 2.2만 |
|---|
| 2026.09.22 | ₩35,055 | ₩35,055 | ₩34,814 | ₩34,827 | -0.65% | 2.5만 |
|---|
| 2026.09.21 | ₩34,653 | ₩34,975 | ₩34,653 | ₩34,934 | +0.81% | 2.1만 |
|---|
| 2026.09.18 | ₩34,666 | ₩34,666 | ₩34,532 | ₩34,653 | -0.04% | 3.5만 |
|---|
| 2026.09.17 | ₩34,814 | ₩34,881 | ₩34,787 | ₩34,814 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩34,626 | ₩34,774 | ₩34,238 | ₩34,452 | -0.50% | 5만 |
|---|
| 2026.09.15 | ₩34,707 | ₩34,760 | ₩34,640 | ₩34,693 | -0.04% | 3만 |
|---|
| 2026.09.14 | ₩34,653 | ₩34,908 | ₩34,653 | ₩34,827 | +0.50% | 3.8만 |
|---|
| 2026.09.11 | ₩34,934 | ₩35,055 | ₩34,934 | ₩35,015 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩34,693 | ₩34,693 | ₩34,506 | ₩34,546 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩34,827 | ₩34,827 | ₩34,653 | ₩34,707 | -0.35% | 3.1만 |
|---|
| 2026.09.08 | ₩35,068 | ₩35,068 | ₩34,881 | ₩34,881 | -0.53% | 2.3만 |
|---|
| 2026.09.04 | ₩35,229 | ₩35,363 | ₩35,229 | ₩35,283 | +0.15% | 2.4만 |
|---|
| 2026.09.03 | ₩35,135 | ₩35,377 | ₩35,135 | ₩35,363 | +0.65% | 1.6만 |
|---|
| 2026.09.02 | ₩34,934 | ₩35,055 | ₩34,921 | ₩34,988 | +0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩34,613 | ₩34,800 | ₩34,586 | ₩34,640 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩34,975 | ₩34,975 | ₩34,827 | ₩34,908 | -0.19% | 2.2만 |
|---|
| 2026.08.28 | ₩35,403 | ₩35,417 | ₩35,068 | ₩35,095 | -0.87% | 2.3만 |
|---|
| 2026.08.27 | ₩35,109 | ₩35,296 | ₩35,109 | ₩35,269 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩35,122 | ₩35,176 | ₩35,082 | ₩35,122 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩34,948 | ₩35,015 | ₩34,921 | ₩35,015 | +0.19% | 2.4만 |
|---|
| 2026.08.24 | ₩34,934 | ₩34,988 | ₩34,881 | ₩34,908 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩35,028 | ₩35,135 | ₩35,001 | ₩35,042 | +0.04% | 4.5만 |
|---|
| 2026.08.20 | ₩34,854 | ₩35,055 | ₩34,774 | ₩34,774 | -0.23% | 2.4만 |
|---|
| 2026.08.19 | ₩35,202 | ₩35,202 | ₩34,988 | ₩34,988 | -0.61% | 10.2만 |
|---|
| 2026.08.18 | ₩35,001 | ₩35,149 | ₩35,001 | ₩35,028 | +0.08% | 2.3만 |
|---|
| 2026.08.17 | ₩35,323 | ₩35,323 | ₩35,189 | ₩35,202 | -0.34% | 3.3만 |
|---|
| 2026.08.14 | ₩35,430 | ₩35,497 | ₩35,363 | ₩35,457 | +0.08% | 2.9만 |
|---|
| 2026.08.13 | ₩35,390 | ₩35,484 | ₩35,256 | ₩35,390 | 0.00% | 2만 |
|---|
| 2026.08.12 | ₩35,296 | ₩35,296 | ₩35,042 | ₩35,135 | -0.46% | 3.1만 |
|---|
| 2026.08.11 | ₩35,055 | ₩35,135 | ₩34,975 | ₩34,975 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩35,068 | ₩35,256 | ₩35,068 | ₩35,189 | +0.34% | 2.4만 |
|---|
| 2026.08.07 | ₩35,135 | ₩35,243 | ₩35,095 | ₩35,243 | +0.31% | 2.6만 |
|---|
| 2026.08.06 | ₩35,095 | ₩35,095 | ₩34,894 | ₩34,948 | -0.42% | 2.5만 |
|---|
| 2026.08.05 | ₩35,363 | ₩35,363 | ₩35,068 | ₩35,095 | -0.76% | 4.2만 |
|---|
| 2026.08.04 | ₩34,693 | ₩35,229 | ₩34,680 | ₩35,176 | +1.39% | 3.1만 |
|---|
| 2026.08.03 | ₩34,264 | ₩34,559 | ₩34,264 | ₩34,519 | +0.74% | 4만 |
|---|
| 2026.07.31 | ₩34,117 | ₩34,385 | ₩33,702 | ₩34,063 | -0.16% | 2.6만 |
|---|
| 2026.07.30 | ₩33,742 | ₩33,970 | ₩33,554 | ₩33,916 | +0.52% | 6.7만 |
|---|
| 2026.07.29 | ₩34,010 | ₩34,010 | ₩33,594 | ₩33,594 | -1.22% | 4.5만 |
|---|
| 2026.07.28 | ₩33,782 | ₩34,063 | ₩33,769 | ₩34,063 | +0.83% | 4.1만 |
|---|
| 2026.07.27 | ₩33,635 | ₩33,755 | ₩33,581 | ₩33,742 | +0.32% | 4만 |
|---|
| 2026.07.24 | ₩33,447 | ₩33,635 | ₩33,447 | ₩33,501 | +0.16% | 3.2만 |
|---|
| 2026.07.23 | ₩33,326 | ₩33,326 | ₩33,139 | ₩33,273 | -0.16% | 2.3만 |
|---|
| 2026.07.22 | ₩33,460 | ₩33,782 | ₩33,460 | ₩33,648 | +0.56% | 5.6만 |
|---|
| 2026.07.21 | ₩33,541 | ₩33,755 | ₩33,541 | ₩33,715 | +0.52% | 7만 |
|---|
| 2026.07.20 | ₩33,769 | ₩33,769 | ₩33,420 | ₩33,434 | -0.99% | 3.1만 |
|---|
| 2026.07.17 | ₩33,299 | ₩33,621 | ₩33,299 | ₩33,514 | +0.64% | 2.6만 |
|---|
| 2026.07.16 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,688 | +0.12% | 5.9만 |
|---|
| 2026.07.15 | ₩33,903 | ₩33,903 | ₩33,661 | ₩33,742 | -0.47% | 94.2만 |
|---|
| 2026.07.14 | ₩33,702 | ₩36,435 | ₩33,675 | ₩33,956 | +0.76% | 3447.7만 |
|---|