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 | ₩34,870 | ₩35,017 | ₩34,789 | ₩34,937 | +0.19% | 7.3만 |
| 2026.10.08 | ₩34,682 | ₩34,896 | ₩34,682 | ₩34,843 | +0.46% | 1.7만 |
| 2026.10.07 | ₩34,789 | ₩34,896 | ₩34,722 | ₩34,803 | +0.04% | 1.7만 |
| 2026.10.06 | ₩34,964 | ₩34,977 | ₩34,870 | ₩34,910 | -0.15% | 2.9만 |
| 2026.10.05 | ₩34,642 | ₩34,870 | ₩34,642 | ₩34,762 | +0.35% | 2.9만 |
| 2026.10.02 | ₩34,749 | ₩34,776 | ₩34,655 | ₩34,682 | -0.19% | 2.5만 |
| 2026.10.01 | ₩34,293 | ₩34,440 | ₩34,132 | ₩34,400 | +0.31% | 3.1만 |
| 2026.09.30 | ₩34,454 | ₩34,508 | ₩34,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,239 |
| -0.62% |
| 4만 |
| 2026.09.29 | ₩34,347 | ₩34,347 | ₩34,159 | ₩34,306 | -0.12% | 3.2만 |
|---|
| 2026.09.28 | ₩34,414 | ₩34,481 | ₩34,280 | ₩34,347 | -0.19% | 1.5만 |
|---|
| 2026.09.25 | ₩34,601 | ₩34,682 | ₩34,494 | ₩34,682 | +0.23% | 5.5만 |
|---|
| 2026.09.24 | ₩34,387 | ₩34,508 | ₩34,373 | ₩34,414 | +0.08% | 5.6만 |
|---|
| 2026.09.23 | ₩34,709 | ₩34,722 | ₩34,534 | ₩34,534 | -0.50% | 2.2만 |
|---|
| 2026.09.22 | ₩35,084 | ₩35,084 | ₩34,843 | ₩34,856 | -0.65% | 2.5만 |
|---|
| 2026.09.21 | ₩34,682 | ₩35,004 | ₩34,682 | ₩34,964 | +0.81% | 2.1만 |
|---|
| 2026.09.18 | ₩34,695 | ₩34,695 | ₩34,561 | ₩34,682 | -0.04% | 3.5만 |
|---|
| 2026.09.17 | ₩34,843 | ₩34,910 | ₩34,816 | ₩34,843 | 0.00% | 3.2만 |
|---|
| 2026.09.16 | ₩34,655 | ₩34,803 | ₩34,266 | ₩34,481 | -0.50% | 5만 |
|---|
| 2026.09.15 | ₩34,736 | ₩34,789 | ₩34,668 | ₩34,722 | -0.04% | 3만 |
|---|
| 2026.09.14 | ₩34,682 | ₩34,937 | ₩34,682 | ₩34,856 | +0.50% | 3.8만 |
|---|
| 2026.09.11 | ₩34,964 | ₩35,084 | ₩34,964 | ₩35,044 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩34,722 | ₩34,722 | ₩34,534 | ₩34,575 | -0.42% | 3만 |
|---|
| 2026.09.09 | ₩34,856 | ₩34,856 | ₩34,682 | ₩34,736 | -0.35% | 3.1만 |
|---|
| 2026.09.08 | ₩35,098 | ₩35,098 | ₩34,910 | ₩34,910 | -0.53% | 2.3만 |
|---|
| 2026.09.04 | ₩35,259 | ₩35,393 | ₩35,259 | ₩35,312 | +0.15% | 2.4만 |
|---|
| 2026.09.03 | ₩35,165 | ₩35,406 | ₩35,165 | ₩35,393 | +0.65% | 1.6만 |
|---|
| 2026.09.02 | ₩34,964 | ₩35,084 | ₩34,950 | ₩35,017 | +0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩34,642 | ₩34,829 | ₩34,615 | ₩34,668 | +0.08% | 2.1만 |
|---|
| 2026.08.31 | ₩35,004 | ₩35,004 | ₩34,856 | ₩34,937 | -0.19% | 2.2만 |
|---|
| 2026.08.28 | ₩35,433 | ₩35,446 | ₩35,098 | ₩35,124 | -0.87% | 2.3만 |
|---|
| 2026.08.27 | ₩35,138 | ₩35,326 | ₩35,138 | ₩35,299 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩35,151 | ₩35,205 | ₩35,111 | ₩35,151 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩34,977 | ₩35,044 | ₩34,950 | ₩35,044 | +0.19% | 2.4만 |
|---|
| 2026.08.24 | ₩34,964 | ₩35,017 | ₩34,910 | ₩34,937 | -0.08% | 5.1만 |
|---|
| 2026.08.21 | ₩35,057 | ₩35,165 | ₩35,031 | ₩35,071 | +0.04% | 4.5만 |
|---|
| 2026.08.20 | ₩34,883 | ₩35,084 | ₩34,803 | ₩34,803 | -0.23% | 2.4만 |
|---|
| 2026.08.19 | ₩35,232 | ₩35,232 | ₩35,017 | ₩35,017 | -0.61% | 10.2만 |
|---|
| 2026.08.18 | ₩35,031 | ₩35,178 | ₩35,031 | ₩35,057 | +0.08% | 2.3만 |
|---|
| 2026.08.17 | ₩35,352 | ₩35,352 | ₩35,218 | ₩35,232 | -0.34% | 3.3만 |
|---|
| 2026.08.14 | ₩35,460 | ₩35,527 | ₩35,393 | ₩35,487 | +0.08% | 2.9만 |
|---|
| 2026.08.13 | ₩35,420 | ₩35,513 | ₩35,285 | ₩35,420 | 0.00% | 2만 |
|---|
| 2026.08.12 | ₩35,326 | ₩35,326 | ₩35,071 | ₩35,165 | -0.46% | 3.1만 |
|---|
| 2026.08.11 | ₩35,084 | ₩35,165 | ₩35,004 | ₩35,004 | -0.23% | 3.1만 |
|---|
| 2026.08.10 | ₩35,098 | ₩35,285 | ₩35,098 | ₩35,218 | +0.34% | 2.4만 |
|---|
| 2026.08.07 | ₩35,165 | ₩35,272 | ₩35,124 | ₩35,272 | +0.31% | 2.6만 |
|---|
| 2026.08.06 | ₩35,124 | ₩35,124 | ₩34,923 | ₩34,977 | -0.42% | 2.5만 |
|---|
| 2026.08.05 | ₩35,393 | ₩35,393 | ₩35,098 | ₩35,124 | -0.76% | 4.2만 |
|---|
| 2026.08.04 | ₩34,722 | ₩35,259 | ₩34,709 | ₩35,205 | +1.39% | 3.1만 |
|---|
| 2026.08.03 | ₩34,293 | ₩34,588 | ₩34,293 | ₩34,548 | +0.74% | 4만 |
|---|
| 2026.07.31 | ₩34,145 | ₩34,414 | ₩33,730 | ₩34,092 | -0.16% | 2.6만 |
|---|
| 2026.07.30 | ₩33,770 | ₩33,998 | ₩33,582 | ₩33,944 | +0.52% | 6.7만 |
|---|
| 2026.07.29 | ₩34,038 | ₩34,038 | ₩33,622 | ₩33,622 | -1.22% | 4.5만 |
|---|
| 2026.07.28 | ₩33,810 | ₩34,092 | ₩33,797 | ₩34,092 | +0.83% | 4.1만 |
|---|
| 2026.07.27 | ₩33,663 | ₩33,783 | ₩33,609 | ₩33,770 | +0.32% | 4만 |
|---|
| 2026.07.24 | ₩33,475 | ₩33,663 | ₩33,475 | ₩33,529 | +0.16% | 3.2만 |
|---|
| 2026.07.23 | ₩33,354 | ₩33,354 | ₩33,166 | ₩33,301 | -0.16% | 2.3만 |
|---|
| 2026.07.22 | ₩33,488 | ₩33,810 | ₩33,488 | ₩33,676 | +0.56% | 5.6만 |
|---|
| 2026.07.21 | ₩33,569 | ₩33,783 | ₩33,569 | ₩33,743 | +0.52% | 7만 |
|---|
| 2026.07.20 | ₩33,797 | ₩33,797 | ₩33,448 | ₩33,461 | -0.99% | 3.1만 |
|---|
| 2026.07.17 | ₩33,327 | ₩33,649 | ₩33,327 | ₩33,542 | +0.64% | 2.6만 |
|---|
| 2026.07.16 | ₩33,676 | ₩33,797 | ₩33,676 | ₩33,716 | +0.12% | 5.9만 |
|---|
| 2026.07.15 | ₩33,931 | ₩33,931 | ₩33,689 | ₩33,770 | -0.47% | 94.2만 |
|---|
| 2026.07.14 | ₩33,730 | ₩36,466 | ₩33,703 | ₩33,984 | +0.76% | 3447.7만 |
|---|