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 | ₩34,699 | ₩34,846 | ₩34,619 | ₩34,766 | +0.19% | 7.3만 |
| 2026.10.08 | ₩34,512 | ₩34,726 | ₩34,512 | ₩34,672 | +0.46% | 1.7만 |
| 2026.10.07 | ₩34,619 | ₩34,726 | ₩34,552 | ₩34,632 | +0.04% | 1.7만 |
| 2026.10.06 | ₩34,793 | ₩34,806 | ₩34,699 | ₩34,739 | -0.15% | 2.9만 |
| 2026.10.05 | ₩34,472 | ₩34,699 | ₩34,472 | ₩34,592 | +0.35% | 2.9만 |
| 2026.10.02 | ₩34,579 | ₩34,606 | ₩34,486 | ₩34,512 | -0.19% | 2.5만 |
| 2026.10.01 | ₩34,125 | ₩34,272 | ₩33,965 | ₩34,232 | +0.31% | 3.1만 |
| 2026.09.30 | ₩34,285 | ₩34,339 | ₩34,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,072 |
| -0.62% |
| 4만 |
| 2026.09.29 | ₩34,179 | ₩34,179 | ₩33,992 | ₩34,139 | -0.12% | 3.2만 |
|---|
| 2026.09.28 | ₩34,245 | ₩34,312 | ₩34,112 | ₩34,179 | -0.19% | 1.5만 |
|---|
| 2026.09.25 | ₩34,432 | ₩34,512 | ₩34,325 | ₩34,512 | +0.23% | 5.5만 |
|---|
| 2026.09.24 | ₩34,219 | ₩34,339 | ₩34,205 | ₩34,245 | +0.08% | 5.6만 |
|---|
| 2026.09.23 | ₩34,539 | ₩34,552 | ₩34,365 | ₩34,365 | -0.50% | 2.2만 |
|---|
| 2026.09.22 | ₩34,913 | ₩34,913 | ₩34,672 | ₩34,686 | -0.65% | 2.5만 |
|---|
| 2026.09.21 | ₩34,512 | ₩34,833 | ₩34,512 | ₩34,793 | +0.81% | 2.1만 |
|---|
| 2026.09.18 | ₩34,526 | ₩34,526 | ₩34,392 | ₩34,512 | -0.04% | 3.5만 |
|---|
| 2026.09.17 | ₩34,672 | ₩34,739 | ₩34,646 | ₩34,672 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩34,486 | ₩34,632 | ₩34,099 | ₩34,312 | -0.50% | 5만 |
|---|
| 2026.09.15 | ₩34,566 | ₩34,619 | ₩34,499 | ₩34,552 | -0.04% | 3만 |
|---|
| 2026.09.14 | ₩34,512 | ₩34,766 | ₩34,512 | ₩34,686 | +0.50% | 3.8만 |
|---|
| 2026.09.11 | ₩34,793 | ₩34,913 | ₩34,793 | ₩34,873 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩34,552 | ₩34,552 | ₩34,365 | ₩34,405 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩34,686 | ₩34,686 | ₩34,512 | ₩34,566 | -0.35% | 3.1만 |
|---|
| 2026.09.08 | ₩34,926 | ₩34,926 | ₩34,739 | ₩34,739 | -0.53% | 2.3만 |
|---|
| 2026.09.04 | ₩35,086 | ₩35,220 | ₩35,086 | ₩35,139 | +0.15% | 2.4만 |
|---|
| 2026.09.03 | ₩34,993 | ₩35,233 | ₩34,993 | ₩35,220 | +0.65% | 1.6만 |
|---|
| 2026.09.02 | ₩34,793 | ₩34,913 | ₩34,779 | ₩34,846 | +0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩34,472 | ₩34,659 | ₩34,446 | ₩34,499 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩34,833 | ₩34,833 | ₩34,686 | ₩34,766 | -0.19% | 2.2만 |
|---|
| 2026.08.28 | ₩35,260 | ₩35,273 | ₩34,926 | ₩34,953 | -0.87% | 2.3만 |
|---|
| 2026.08.27 | ₩34,966 | ₩35,153 | ₩34,966 | ₩35,126 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩34,979 | ₩35,033 | ₩34,939 | ₩34,979 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩34,806 | ₩34,873 | ₩34,779 | ₩34,873 | +0.19% | 2.4만 |
|---|
| 2026.08.24 | ₩34,793 | ₩34,846 | ₩34,739 | ₩34,766 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩34,886 | ₩34,993 | ₩34,859 | ₩34,899 | +0.04% | 4.5만 |
|---|
| 2026.08.20 | ₩34,712 | ₩34,913 | ₩34,632 | ₩34,632 | -0.23% | 2.4만 |
|---|
| 2026.08.19 | ₩35,059 | ₩35,059 | ₩34,846 | ₩34,846 | -0.61% | 10.2만 |
|---|
| 2026.08.18 | ₩34,859 | ₩35,006 | ₩34,859 | ₩34,886 | +0.08% | 2.3만 |
|---|
| 2026.08.17 | ₩35,180 | ₩35,180 | ₩35,046 | ₩35,059 | -0.34% | 3.3만 |
|---|
| 2026.08.14 | ₩35,286 | ₩35,353 | ₩35,220 | ₩35,313 | +0.08% | 2.9만 |
|---|
| 2026.08.13 | ₩35,246 | ₩35,340 | ₩35,113 | ₩35,246 | 0.00% | 2만 |
|---|
| 2026.08.12 | ₩35,153 | ₩35,153 | ₩34,899 | ₩34,993 | -0.46% | 3.1만 |
|---|
| 2026.08.11 | ₩34,913 | ₩34,993 | ₩34,833 | ₩34,833 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩34,926 | ₩35,113 | ₩34,926 | ₩35,046 | +0.34% | 2.4만 |
|---|
| 2026.08.07 | ₩34,993 | ₩35,099 | ₩34,953 | ₩35,099 | +0.31% | 2.6만 |
|---|
| 2026.08.06 | ₩34,953 | ₩34,953 | ₩34,752 | ₩34,806 | -0.42% | 2.5만 |
|---|
| 2026.08.05 | ₩35,220 | ₩35,220 | ₩34,926 | ₩34,953 | -0.76% | 4.2만 |
|---|
| 2026.08.04 | ₩34,552 | ₩35,086 | ₩34,539 | ₩35,033 | +1.39% | 3.1만 |
|---|
| 2026.08.03 | ₩34,125 | ₩34,419 | ₩34,125 | ₩34,379 | +0.74% | 4만 |
|---|
| 2026.07.31 | ₩33,978 | ₩34,245 | ₩33,565 | ₩33,925 | -0.16% | 2.6만 |
|---|
| 2026.07.30 | ₩33,605 | ₩33,832 | ₩33,418 | ₩33,778 | +0.52% | 6.7만 |
|---|
| 2026.07.29 | ₩33,872 | ₩33,872 | ₩33,458 | ₩33,458 | -1.22% | 4.5만 |
|---|
| 2026.07.28 | ₩33,645 | ₩33,925 | ₩33,631 | ₩33,925 | +0.83% | 4.1만 |
|---|
| 2026.07.27 | ₩33,498 | ₩33,618 | ₩33,445 | ₩33,605 | +0.32% | 4만 |
|---|
| 2026.07.24 | ₩33,311 | ₩33,498 | ₩33,311 | ₩33,365 | +0.16% | 3.2만 |
|---|
| 2026.07.23 | ₩33,191 | ₩33,191 | ₩33,004 | ₩33,138 | -0.16% | 2.3만 |
|---|
| 2026.07.22 | ₩33,324 | ₩33,645 | ₩33,324 | ₩33,511 | +0.56% | 5.6만 |
|---|
| 2026.07.21 | ₩33,405 | ₩33,618 | ₩33,405 | ₩33,578 | +0.52% | 7만 |
|---|
| 2026.07.20 | ₩33,631 | ₩33,631 | ₩33,284 | ₩33,298 | -0.99% | 3.1만 |
|---|
| 2026.07.17 | ₩33,164 | ₩33,485 | ₩33,164 | ₩33,378 | +0.64% | 2.6만 |
|---|
| 2026.07.16 | ₩33,511 | ₩33,631 | ₩33,511 | ₩33,551 | +0.12% | 5.9만 |
|---|
| 2026.07.15 | ₩33,765 | ₩33,765 | ₩33,525 | ₩33,605 | -0.47% | 94.2만 |
|---|
| 2026.07.14 | ₩33,565 | ₩36,287 | ₩33,538 | ₩33,818 | +0.76% | 3447.7만 |
|---|