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 | ₩34,868 | ₩35,015 | ₩34,787 | ₩34,935 | +0.19% | 7.3만 |
| 2026.10.08 | ₩34,680 | ₩34,895 | ₩34,680 | ₩34,841 | +0.46% | 1.7만 |
| 2026.10.07 | ₩34,787 | ₩34,895 | ₩34,720 | ₩34,801 | +0.04% | 1.7만 |
| 2026.10.06 | ₩34,962 | ₩34,975 | ₩34,868 | ₩34,908 | -0.15% | 2.9만 |
| 2026.10.05 | ₩34,640 | ₩34,868 | ₩34,640 | ₩34,761 | +0.35% | 2.9만 |
| 2026.10.02 | ₩34,747 | ₩34,774 | ₩34,653 | ₩34,680 | -0.19% | 2.5만 |
| 2026.10.01 | ₩34,291 | ₩34,439 | ₩34,130 | ₩34,398 | +0.31% | 3.1만 |
| 2026.09.30 | ₩34,452 | ₩34,506 | ₩34,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,238 |
| -0.62% |
| 4만 |
| 2026.09.29 | ₩34,345 | ₩34,345 | ₩34,157 | ₩34,305 | -0.12% | 3.2만 |
|---|
| 2026.09.28 | ₩34,412 | ₩34,479 | ₩34,278 | ₩34,345 | -0.19% | 1.5만 |
|---|
| 2026.09.25 | ₩34,600 | ₩34,680 | ₩34,492 | ₩34,680 | +0.23% | 5.5만 |
|---|
| 2026.09.24 | ₩34,385 | ₩34,506 | ₩34,372 | ₩34,412 | +0.08% | 5.6만 |
|---|
| 2026.09.23 | ₩34,707 | ₩34,720 | ₩34,533 | ₩34,533 | -0.50% | 2.2만 |
|---|
| 2026.09.22 | ₩35,082 | ₩35,082 | ₩34,841 | ₩34,854 | -0.65% | 2.5만 |
|---|
| 2026.09.21 | ₩34,680 | ₩35,002 | ₩34,680 | ₩34,962 | +0.81% | 2.1만 |
|---|
| 2026.09.18 | ₩34,693 | ₩34,693 | ₩34,559 | ₩34,680 | -0.04% | 3.5만 |
|---|
| 2026.09.17 | ₩34,841 | ₩34,908 | ₩34,814 | ₩34,841 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩34,653 | ₩34,801 | ₩34,264 | ₩34,479 | -0.50% | 5만 |
|---|
| 2026.09.15 | ₩34,734 | ₩34,787 | ₩34,667 | ₩34,720 | -0.04% | 3만 |
|---|
| 2026.09.14 | ₩34,680 | ₩34,935 | ₩34,680 | ₩34,854 | +0.50% | 3.8만 |
|---|
| 2026.09.11 | ₩34,962 | ₩35,082 | ₩34,962 | ₩35,042 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩34,720 | ₩34,720 | ₩34,533 | ₩34,573 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩34,854 | ₩34,854 | ₩34,680 | ₩34,734 | -0.35% | 3.1만 |
|---|
| 2026.09.08 | ₩35,096 | ₩35,096 | ₩34,908 | ₩34,908 | -0.53% | 2.3만 |
|---|
| 2026.09.04 | ₩35,257 | ₩35,391 | ₩35,257 | ₩35,310 | +0.15% | 2.4만 |
|---|
| 2026.09.03 | ₩35,163 | ₩35,404 | ₩35,163 | ₩35,391 | +0.65% | 1.6만 |
|---|
| 2026.09.02 | ₩34,962 | ₩35,082 | ₩34,948 | ₩35,015 | +0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩34,640 | ₩34,828 | ₩34,613 | ₩34,667 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩35,002 | ₩35,002 | ₩34,854 | ₩34,935 | -0.19% | 2.2만 |
|---|
| 2026.08.28 | ₩35,431 | ₩35,444 | ₩35,096 | ₩35,123 | -0.87% | 2.3만 |
|---|
| 2026.08.27 | ₩35,136 | ₩35,324 | ₩35,136 | ₩35,297 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩35,149 | ₩35,203 | ₩35,109 | ₩35,149 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩34,975 | ₩35,042 | ₩34,948 | ₩35,042 | +0.19% | 2.4만 |
|---|
| 2026.08.24 | ₩34,962 | ₩35,015 | ₩34,908 | ₩34,935 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩35,056 | ₩35,163 | ₩35,029 | ₩35,069 | +0.04% | 4.5만 |
|---|
| 2026.08.20 | ₩34,881 | ₩35,082 | ₩34,801 | ₩34,801 | -0.23% | 2.4만 |
|---|
| 2026.08.19 | ₩35,230 | ₩35,230 | ₩35,015 | ₩35,015 | -0.61% | 10.2만 |
|---|
| 2026.08.18 | ₩35,029 | ₩35,176 | ₩35,029 | ₩35,056 | +0.08% | 2.3만 |
|---|
| 2026.08.17 | ₩35,351 | ₩35,351 | ₩35,216 | ₩35,230 | -0.34% | 3.3만 |
|---|
| 2026.08.14 | ₩35,458 | ₩35,525 | ₩35,391 | ₩35,485 | +0.08% | 2.9만 |
|---|
| 2026.08.13 | ₩35,418 | ₩35,512 | ₩35,284 | ₩35,418 | 0.00% | 2만 |
|---|
| 2026.08.12 | ₩35,324 | ₩35,324 | ₩35,069 | ₩35,163 | -0.46% | 3.1만 |
|---|
| 2026.08.11 | ₩35,082 | ₩35,163 | ₩35,002 | ₩35,002 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩35,096 | ₩35,284 | ₩35,096 | ₩35,216 | +0.34% | 2.4만 |
|---|
| 2026.08.07 | ₩35,163 | ₩35,270 | ₩35,123 | ₩35,270 | +0.31% | 2.6만 |
|---|
| 2026.08.06 | ₩35,123 | ₩35,123 | ₩34,921 | ₩34,975 | -0.42% | 2.5만 |
|---|
| 2026.08.05 | ₩35,391 | ₩35,391 | ₩35,096 | ₩35,123 | -0.76% | 4.2만 |
|---|
| 2026.08.04 | ₩34,720 | ₩35,257 | ₩34,707 | ₩35,203 | +1.39% | 3.1만 |
|---|
| 2026.08.03 | ₩34,291 | ₩34,586 | ₩34,291 | ₩34,546 | +0.74% | 4만 |
|---|
| 2026.07.31 | ₩34,144 | ₩34,412 | ₩33,728 | ₩34,090 | -0.16% | 2.6만 |
|---|
| 2026.07.30 | ₩33,768 | ₩33,996 | ₩33,580 | ₩33,942 | +0.52% | 6.7만 |
|---|
| 2026.07.29 | ₩34,036 | ₩34,036 | ₩33,621 | ₩33,621 | -1.22% | 4.5만 |
|---|
| 2026.07.28 | ₩33,808 | ₩34,090 | ₩33,795 | ₩34,090 | +0.83% | 4.1만 |
|---|
| 2026.07.27 | ₩33,661 | ₩33,782 | ₩33,607 | ₩33,768 | +0.32% | 4만 |
|---|
| 2026.07.24 | ₩33,473 | ₩33,661 | ₩33,473 | ₩33,527 | +0.16% | 3.2만 |
|---|
| 2026.07.23 | ₩33,352 | ₩33,352 | ₩33,165 | ₩33,299 | -0.16% | 2.3만 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,808 | ₩33,487 | ₩33,674 | +0.56% | 5.6만 |
|---|
| 2026.07.21 | ₩33,567 | ₩33,782 | ₩33,567 | ₩33,741 | +0.52% | 7만 |
|---|
| 2026.07.20 | ₩33,795 | ₩33,795 | ₩33,446 | ₩33,460 | -0.99% | 3.1만 |
|---|
| 2026.07.17 | ₩33,326 | ₩33,647 | ₩33,326 | ₩33,540 | +0.64% | 2.6만 |
|---|
| 2026.07.16 | ₩33,674 | ₩33,795 | ₩33,674 | ₩33,714 | +0.12% | 5.9만 |
|---|
| 2026.07.15 | ₩33,929 | ₩33,929 | ₩33,688 | ₩33,768 | -0.47% | 94.2만 |
|---|
| 2026.07.14 | ₩33,728 | ₩36,464 | ₩33,701 | ₩33,983 | +0.76% | 3447.7만 |
|---|