SEI Enhanced US Large Cap Quality Factor ETF (SEIQ)

SEIQ
🏛️ 미국 →
38.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.95 25.05 24.85 25.05 0.0M
2022-12-29 25.03 25.23 25.03 25.17 0.0M
2022-12-28 25.18 25.18 24.77 24.77 0.0M
2022-12-27 25.08 25.08 25.08 25.08 0.0M
2022-12-23 25.17 25.22 25.15 25.22 0.0M
2022-12-22 25.19 25.19 25.15 25.15 0.0M
2022-12-21 25.25 25.40 25.25 25.40 0.0M
2022-12-20 25.07 25.14 25.07 25.11 0.0M
2022-12-19 25.35 25.35 25.03 25.11 0.0M
2022-12-16 25.58 25.58 25.32 25.40 0.0M
2022-12-15 25.88 25.88 25.59 25.59 0.0M
2022-12-14 26.46 26.46 26.13 26.23 0.0M
2022-12-13 26.74 26.74 26.18 26.27 0.0M
2022-12-12 25.89 26.09 25.89 26.09 0.0M
2022-12-09 26.00 26.00 25.79 25.79 0.0M
2022-12-08 26.03 26.03 26.01 26.01 0.0M
2022-12-07 25.88 25.88 25.82 25.82 0.0M
2022-12-06 26.24 26.24 25.77 25.86 0.0M
2022-12-05 26.32 26.32 26.27 26.27 0.0M
2022-12-02 26.45 26.61 26.45 26.61 0.0M
2022-12-01 26.66 26.66 26.65 26.65 0.0M
2022-11-30 25.73 26.44 25.73 26.44 0.0M
2022-11-29 25.75 25.75 25.56 25.68 0.0M
2022-11-28 25.96 25.96 25.75 25.75 0.0M
2022-11-25 26.04 26.04 26.00 26.00 0.0M
2022-11-23 26.00 26.04 26.00 26.04 0.0M
2022-11-22 25.92 25.92 25.92 25.92 0.0M
2022-11-21 25.61 25.65 25.61 25.61 0.0M
2022-11-18 25.72 25.72 25.57 25.57 0.1M
2022-11-17 25.26 25.44 25.26 25.44 0.0M
2022-11-16 25.65 25.65 25.54 25.54 0.0M
2022-11-15 25.89 25.89 25.61 25.61 0.0M
2022-11-14 25.67 25.74 25.42 25.42 0.0M
2022-11-11 25.54 25.54 25.54 25.54 0.0M
2022-11-10 25.09 25.40 25.04 25.40 0.0M
2022-11-09 24.23 24.23 24.23 24.23 0.0M
2022-11-08 24.45 24.69 24.42 24.50 0.0M
2022-11-07 24.31 24.31 24.31 24.31 0.0M
2022-11-04 24.12 24.12 24.08 24.08 0.0M
2022-11-03 23.81 23.81 23.81 23.81 0.0M
2022-11-02 24.54 24.59 24.08 24.08 0.0M
2022-11-01 24.74 24.75 24.74 24.75 0.0M
2022-10-31 24.79 24.79 24.76 24.76 0.0M
2022-10-28 24.96 24.96 24.96 24.96 0.0M
2022-10-27 24.45 24.45 24.14 24.14 0.0M
2022-10-26 24.46 24.46 24.46 24.46 0.0M
2022-10-25 24.50 24.78 24.50 24.78 0.0M
2022-10-24 24.23 24.37 24.23 24.37 0.0M
2022-10-21 23.53 24.06 23.47 24.06 0.0M
2022-10-20 23.59 23.59 23.59 23.59 0.0M
2022-10-19 23.96 23.96 23.74 23.74 0.0M
2022-10-18 23.95 23.95 23.95 23.95 0.0M
2022-10-17 23.84 23.84 23.80 23.80 0.0M
2022-10-14 24.07 24.07 23.26 23.26 0.0M
2022-10-13 22.84 23.74 22.84 23.74 0.0M
2022-10-12 23.28 23.38 23.22 23.22 0.0M
2022-10-11 23.32 23.32 23.20 23.26 0.0M
2022-10-10 23.50 23.50 23.42 23.42 0.0M
2022-10-07 23.56 23.56 23.56 23.56 0.0M
2022-10-06 24.38 24.47 24.17 24.17 0.0M
2022-10-05 24.16 24.54 24.16 24.38 0.0M
2022-10-04 24.07 24.36 24.07 24.36 0.0M
2022-10-03 23.94 23.94 23.89 23.89 0.0M
2022-09-30 23.71 23.73 23.34 23.34 0.0M
2022-09-29 23.92 23.92 23.61 23.68 0.0M
2022-09-28 24.03 24.10 24.03 24.10 0.0M
2022-09-27 24.00 24.10 23.64 23.68 0.0M
2022-09-26 23.92 23.92 23.74 23.74 0.0M
2022-09-23 23.77 23.82 23.77 23.82 0.0M
2022-09-22 24.17 24.17 24.13 24.13 0.0M
2022-09-21 24.72 24.79 24.26 24.26 0.0M
2022-09-20 24.60 24.60 24.42 24.56 0.0M
2022-09-19 24.57 24.76 24.57 24.76 0.0M
2022-09-16 24.58 24.69 24.48 24.69 0.0M
2022-09-15 25.00 25.00 24.74 24.77 0.0M
2022-09-14 25.01 25.11 24.95 25.04 0.0M
2022-09-13 25.37 25.37 25.01 25.01 0.0M
2022-09-12 26.12 26.15 26.08 26.10 0.0M
2022-09-09 25.93 25.97 25.93 25.93 0.0M
2022-09-08 25.35 25.53 25.32 25.53 0.0M
2022-09-07 25.17 25.34 25.17 25.34 0.0M
2022-09-06 25.09 25.09 24.84 24.88 0.0M
2022-09-02 25.60 25.60 24.95 24.95 0.0M
2022-09-01 25.06 25.30 25.06 25.30 0.0M
2022-08-31 25.37 25.37 25.16 25.16 0.0M
2022-08-30 25.50 25.50 25.11 25.20 0.0M
2022-08-29 25.49 25.55 25.45 25.45 0.0M
2022-08-26 26.60 26.60 25.71 25.71 0.0M
2022-08-25 26.34 26.58 26.34 26.58 0.0M
2022-08-24 26.22 26.22 26.22 26.22 0.0M
2022-08-23 26.33 26.33 26.20 26.20 0.0M
2022-08-22 26.67 26.67 26.33 26.36 0.0M
2022-08-19 27.08 27.08 26.91 26.91 0.0M
2022-08-18 27.21 27.21 27.17 27.19 0.0M
2022-08-17 27.24 27.24 27.12 27.16 0.0M
2022-08-16 27.33 27.36 27.33 27.36 0.0M
2022-08-15 27.13 27.33 27.12 27.33 0.0M
2022-08-12 26.97 27.13 26.89 27.13 0.0M
2022-08-11 27.07 27.07 26.77 26.77 0.0M
2022-08-10 26.86 26.91 26.86 26.91 0.0M
2022-08-09 26.44 26.45 26.38 26.38 0.0M
2022-08-08 26.52 26.53 26.50 26.53 0.0M
2022-08-05 26.44 26.46 26.42 26.46 0.0M
2022-08-04 26.58 26.58 26.50 26.52 0.0M
2022-08-03 26.53 26.53 26.50 26.50 0.0M
2022-08-02 26.10 26.10 26.08 26.08 0.0M
2022-08-01 26.28 26.37 26.28 26.29 0.0M
2022-07-29 26.31 26.35 26.31 26.33 0.0M
2022-07-28 25.96 26.15 25.95 26.15 0.0M
2022-07-27 25.47 25.93 25.47 25.93 0.0M
2022-07-26 25.29 25.29 25.29 25.29 0.0M
2022-07-25 25.51 25.53 25.38 25.45 0.0M
2022-07-22 25.78 25.78 25.43 25.50 0.0M
2022-07-21 25.83 25.83 25.83 25.83 0.0M
2022-07-20 25.50 25.72 25.50 25.61 0.0M
2022-07-19 25.32 25.46 25.32 25.46 0.0M
2022-07-18 25.29 25.29 24.86 24.86 0.0M
2022-07-15 25.11 25.14 25.11 25.13 0.0M
2022-07-14 24.81 24.82 24.81 24.82 0.0M
2022-07-13 24.91 24.93 24.79 24.85 0.0M
2022-07-12 24.96 24.96 24.96 24.96 0.0M
2022-07-11 25.26 25.26 25.18 25.18 0.0M
2022-07-08 25.37 25.47 25.36 25.47 0.0M
2022-07-07 25.30 25.49 25.28 25.49 0.0M
2022-07-06 25.08 25.12 24.99 25.12 0.0M
2022-07-05 24.93 24.93 24.93 24.93 0.0M
2022-07-01 24.52 24.78 24.52 24.78 0.0M
2022-06-30 24.53 24.53 24.53 24.53 0.0M
2022-06-29 24.73 24.84 24.73 24.75 0.0M
2022-06-28 25.35 25.36 24.64 24.64 0.0M
2022-06-27 25.26 25.26 25.23 25.23 0.0M
2022-06-24 24.96 25.32 24.96 25.32 0.0M
2022-06-23 24.34 24.65 24.33 24.65 0.0M
2022-06-22 24.14 24.35 24.14 24.25 0.0M
2022-06-21 24.19 24.29 24.19 24.27 0.0M
2022-06-17 25.00 25.00 23.69 23.77 0.0M
2022-06-16 23.40 23.49 23.40 23.49 0.0M
2022-06-15 24.19 24.19 24.05 24.17 0.0M
2022-06-14 23.84 23.84 23.77 23.84 0.0M
2022-06-13 24.06 24.06 23.87 23.87 0.0M
2022-06-10 24.70 24.90 24.70 24.75 0.0M
2022-06-09 25.85 25.96 25.37 25.37 0.0M
2022-06-08 25.92 25.92 25.92 25.92 0.0M
2022-06-07 26.22 26.22 26.22 26.22 0.0M
2022-06-06 25.94 25.96 25.94 25.96 0.0M
2022-06-03 25.89 25.89 25.89 25.89 0.0M
2022-06-02 26.29 26.29 26.29 26.29 0.0M
2022-06-01 25.79 25.79 25.79 25.79 0.0M
2022-05-27 26.17 26.17 26.17 26.17 0.0M
2022-05-26 25.66 25.66 25.66 25.66 0.0M
2022-05-25 25.06 25.29 25.06 25.25 0.0M
2022-05-20 24.83 24.87 24.83 24.87 0.0M
2022-05-19 24.95 24.95 24.75 24.79 0.0M
2022-05-18 24.89 24.89 24.89 24.89 0.0M