SEI Enhanced US Large Cap Value Factor ETF (SEIV)

SEIV
🏛️ 미국 →
38.83
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
2023-12-29 28.25 28.28 28.12 28.14 0.0M
2023-12-28 28.13 28.26 28.13 28.22 0.0M
2023-12-27 28.30 28.30 28.19 28.19 0.0M
2023-12-26 28.16 28.25 28.16 28.22 0.0M
2023-12-22 28.27 28.27 28.25 28.25 0.0M
2023-12-21 28.13 28.16 28.13 28.16 0.0M
2023-12-20 28.16 28.34 27.96 27.96 0.0M
2023-12-19 28.18 28.24 28.18 28.24 0.0M
2023-12-18 28.00 28.07 28.00 28.03 0.0M
2023-12-15 28.11 28.11 27.97 28.01 0.0M
2023-12-14 28.10 28.16 28.08 28.14 0.0M
2023-12-13 27.33 27.74 27.26 27.74 0.0M
2023-12-12 27.32 27.32 27.32 27.32 0.0M
2023-12-11 27.23 27.35 27.23 27.35 0.0M
2023-12-08 26.93 27.19 26.93 27.19 0.0M
2023-12-07 26.89 27.01 26.89 27.01 0.0M
2023-12-06 27.00 27.00 26.75 26.75 0.0M
2023-12-05 26.89 26.89 26.82 26.83 0.0M
2023-12-04 26.94 27.02 26.86 26.92 0.0M
2023-12-01 26.68 26.98 26.68 26.97 0.0M
2023-11-30 26.48 26.62 26.48 26.62 0.0M
2023-11-29 26.60 26.60 26.41 26.41 0.0M
2023-11-28 26.40 26.40 26.40 26.40 0.0M
2023-11-27 26.32 26.41 26.32 26.39 0.0M
2023-11-24 26.45 26.45 26.43 26.43 0.0M
2023-11-22 26.37 26.39 26.37 26.39 0.0M
2023-11-21 26.21 26.25 26.21 26.21 0.0M
2023-11-20 26.20 26.41 26.20 26.33 0.0M
2023-11-17 26.15 26.22 26.13 26.21 0.0M
2023-11-16 26.23 26.23 25.99 26.03 0.0M
2023-11-15 26.20 26.22 26.17 26.17 0.0M
2023-11-14 26.22 26.22 26.09 26.09 0.0M
2023-11-13 25.58 25.60 25.57 25.58 0.0M
2023-11-10 25.34 25.64 25.34 25.64 0.0M
2023-11-09 25.57 25.57 25.29 25.29 0.0M
2023-11-08 25.51 25.62 25.46 25.49 0.0M
2023-11-07 25.65 25.71 25.58 25.58 0.0M
2023-11-06 25.75 25.75 25.64 25.64 0.0M
2023-11-03 25.63 25.73 25.63 25.73 0.0M
2023-11-02 25.01 25.32 25.01 25.30 0.0M
2023-11-01 24.58 24.89 24.58 24.89 0.0M
2023-10-31 24.59 24.59 24.55 24.58 0.0M
2023-10-30 24.36 24.40 24.29 24.40 0.0M
2023-10-27 24.47 24.47 24.11 24.13 0.0M
2023-10-26 24.32 24.36 24.32 24.34 0.0M
2023-10-25 24.68 24.68 24.45 24.45 0.0M
2023-10-24 24.67 24.75 24.67 24.72 0.0M
2023-10-23 24.56 24.68 24.49 24.49 0.0M
2023-10-20 24.92 24.92 24.65 24.65 0.0M
2023-10-19 25.15 25.20 24.91 24.91 0.0M
2023-10-18 25.32 25.37 25.15 25.15 0.0M
2023-10-17 25.22 25.46 25.22 25.46 0.0M
2023-10-16 25.33 25.36 25.32 25.34 0.0M
2023-10-13 25.35 25.35 25.06 25.06 0.0M
2023-10-12 25.34 25.34 25.16 25.20 0.0M
2023-10-11 25.53 25.54 25.41 25.54 0.0M
2023-10-10 25.51 25.51 25.44 25.44 0.0M
2023-10-09 25.01 25.28 25.01 25.28 0.0M
2023-10-06 24.81 25.05 24.80 25.05 0.0M
2023-10-05 24.96 24.96 24.78 24.89 0.0M
2023-10-04 24.88 24.94 24.74 24.92 0.0M
2023-10-03 25.01 25.01 24.73 24.74 0.0M
2023-10-02 25.33 25.43 25.22 25.22 0.0M
2023-09-29 25.62 25.62 25.28 25.36 0.0M
2023-09-28 25.26 25.48 25.26 25.46 0.0M
2023-09-27 25.31 25.31 25.14 25.14 0.0M
2023-09-26 25.22 25.22 25.18 25.18 0.0M
2023-09-25 25.39 25.55 25.39 25.51 0.0M
2023-09-22 25.47 25.53 25.40 25.40 0.0M
2023-09-21 25.59 25.59 25.46 25.46 0.0M
2023-09-20 25.99 26.01 25.71 25.71 0.0M
2023-09-19 25.84 25.85 25.75 25.85 0.0M
2023-09-18 25.87 25.87 25.80 25.80 0.0M
2023-09-15 25.92 25.92 25.79 25.79 0.0M
2023-09-14 25.88 26.00 25.88 26.00 0.0M
2023-09-13 25.88 25.88 25.71 25.71 0.0M
2023-09-12 25.77 25.80 25.77 25.80 0.0M
2023-09-11 26.00 26.00 25.90 25.90 0.0M
2023-09-08 25.72 25.88 25.72 25.80 0.0M
2023-09-07 25.80 25.80 25.67 25.67 0.0M
2023-09-06 25.92 25.92 25.75 25.85 0.0M
2023-09-05 26.28 26.28 25.95 25.95 0.1M
2023-09-01 26.34 26.35 26.33 26.33 0.0M
2023-08-31 26.17 26.17 26.09 26.09 0.0M
2023-08-30 26.15 26.19 26.10 26.11 0.0M
2023-08-29 25.80 26.09 25.80 26.07 0.0M
2023-08-28 25.73 25.76 25.68 25.76 0.0M
2023-08-25 25.62 25.63 25.55 25.55 0.0M
2023-08-24 25.73 25.75 25.47 25.50 0.0M
2023-08-23 25.60 25.73 25.60 25.68 0.0M
2023-08-22 25.73 25.73 25.51 25.51 0.0M
2023-08-21 25.67 25.71 25.62 25.65 0.0M
2023-08-18 25.50 25.57 25.50 25.57 0.0M
2023-08-17 25.90 25.90 25.55 25.55 0.0M
2023-08-16 26.10 26.10 25.84 25.84 0.0M
2023-08-15 26.27 26.27 26.08 26.08 0.0M
2023-08-14 26.30 26.39 26.27 26.39 0.0M
2023-08-11 26.37 26.42 26.31 26.31 0.0M
2023-08-10 26.92 26.92 26.34 26.36 0.0M
2023-08-09 26.70 26.70 26.45 26.49 0.0M
2023-08-08 26.49 26.60 26.38 26.60 0.0M
2023-08-07 26.65 26.66 26.61 26.65 0.0M
2023-08-04 26.69 26.69 26.41 26.41 0.0M
2023-08-03 26.49 26.50 26.36 26.46 0.0M
2023-08-02 26.55 26.65 26.53 26.58 0.0M
2023-08-01 26.84 26.84 26.73 26.81 0.0M
2023-07-31 26.90 26.90 26.76 26.86 0.0M
2023-07-28 26.81 26.81 26.78 26.80 0.0M
2023-07-27 26.96 26.96 26.60 26.60 0.0M
2023-07-26 26.78 26.78 26.69 26.69 0.0M
2023-07-25 26.67 26.77 26.67 26.72 0.0M
2023-07-24 26.68 26.68 26.60 26.63 0.0M
2023-07-21 26.72 26.72 26.57 26.57 0.0M
2023-07-20 26.81 26.81 26.60 26.62 0.0M
2023-07-19 26.82 26.82 26.82 26.82 0.0M
2023-07-18 26.48 26.65 26.48 26.65 0.0M
2023-07-17 26.34 26.44 26.34 26.39 0.0M
2023-07-14 26.67 26.67 26.38 26.38 0.0M
2023-07-13 26.60 26.64 26.60 26.64 0.0M
2023-07-12 26.58 26.58 26.44 26.44 0.0M
2023-07-11 26.25 26.35 26.25 26.35 0.0M
2023-07-10 25.96 26.01 25.96 26.01 0.0M
2023-07-07 25.73 26.14 25.73 25.90 0.0M
2023-07-06 25.84 25.84 25.66 25.83 0.0M
2023-07-05 25.99 26.12 25.99 26.03 0.0M
2023-07-03 26.14 26.19 26.12 26.19 0.0M
2023-06-30 26.26 26.28 26.21 26.21 0.1M
2023-06-29 25.97 26.03 25.97 26.02 0.0M
2023-06-28 25.72 25.85 25.66 25.85 0.0M
2023-06-27 25.48 25.83 25.48 25.81 0.0M
2023-06-26 25.55 25.55 25.48 25.48 0.0M
2023-06-23 25.50 25.50 25.40 25.43 0.0M
2023-06-22 25.57 25.57 25.57 25.57 0.0M
2023-06-21 25.59 25.60 25.59 25.60 0.0M
2023-06-20 25.76 25.76 25.60 25.66 0.0M
2023-06-16 25.86 25.86 25.83 25.83 0.0M
2023-06-15 25.89 25.89 25.84 25.84 0.0M
2023-06-14 25.67 25.67 25.46 25.46 0.0M
2023-06-13 25.52 25.64 25.52 25.58 0.0M
2023-06-12 24.81 25.28 24.81 25.28 0.0M
2023-06-09 25.14 25.17 25.09 25.09 0.0M
2023-06-08 25.12 25.12 25.12 25.12 0.0M
2023-06-07 24.96 25.12 24.96 25.11 0.0M
2023-06-06 24.60 24.91 24.60 24.91 0.0M
2023-06-05 24.80 24.80 24.60 24.60 0.0M
2023-06-02 24.34 24.72 24.34 24.72 0.0M
2023-06-01 24.16 24.19 24.14 24.14 0.0M
2023-05-31 24.01 24.01 23.96 23.97 0.0M
2023-05-30 24.25 24.25 24.20 24.20 0.0M
2023-05-26 24.17 24.28 24.17 24.28 0.0M
2023-05-25 24.11 24.11 24.08 24.08 0.0M
2023-05-24 24.19 24.19 24.03 24.07 0.0M
2023-05-23 24.24 24.24 24.24 24.24 0.0M
2023-05-22 24.34 24.38 24.34 24.36 0.0M
2023-05-19 24.48 24.48 24.34 24.34 0.0M
2023-05-18 24.43 24.43 24.43 24.43 0.0M
2023-05-17 23.97 24.19 23.93 24.19 0.0M
2023-05-16 24.02 24.02 23.80 23.80 0.0M
2023-05-15 23.80 24.00 23.80 23.98 0.0M
2023-05-12 23.68 23.77 23.68 23.77 0.0M
2023-05-11 23.77 23.85 23.77 23.82 0.0M
2023-05-10 24.16 24.16 23.86 23.86 0.0M
2023-05-09 23.85 23.91 23.85 23.89 0.0M
2023-05-08 23.92 23.96 23.91 23.91 0.0M
2023-05-05 23.75 23.97 23.75 23.92 0.0M
2023-05-04 23.63 23.63 23.33 23.33 0.0M
2023-05-03 23.93 23.93 23.67 23.67 0.0M
2023-05-02 24.12 24.12 23.86 23.86 0.0M
2023-05-01 24.30 24.30 24.22 24.22 0.0M
2023-04-28 24.19 24.25 24.19 24.25 0.0M
2023-04-27 23.75 23.98 23.75 23.98 0.0M
2023-04-26 23.80 23.80 23.50 23.56 0.0M
2023-04-25 23.67 23.67 23.67 23.67 0.0M
2023-04-24 24.03 24.07 24.03 24.07 0.0M
2023-04-21 24.04 24.04 23.92 24.04 0.0M
2023-04-20 24.10 24.10 24.10 24.10 0.0M
2023-04-19 24.17 24.33 24.17 24.33 0.0M
2023-04-18 24.50 24.52 24.40 24.43 0.0M
2023-04-17 24.30 24.42 24.29 24.40 0.0M
2023-04-14 24.22 24.44 24.19 24.27 0.0M
2023-04-13 24.23 24.35 24.16 24.31 0.0M
2023-04-12 24.52 24.52 24.08 24.08 0.0M
2023-04-11 24.13 24.36 24.13 24.26 0.0M
2023-04-10 23.90 24.13 23.90 24.11 0.0M
2023-04-06 23.99 24.07 23.92 23.99 0.0M
2023-04-05 23.89 23.97 23.80 23.97 0.0M
2023-04-04 23.91 23.93 23.91 23.93 0.0M
2023-04-03 24.19 24.19 24.07 24.19 0.0M
2023-03-31 24.06 24.16 24.06 24.16 0.0M
2023-03-30 23.97 23.97 23.75 23.81 0.0M
2023-03-29 23.62 23.70 23.59 23.70 0.0M
2023-03-28 23.32 23.42 23.31 23.37 0.0M
2023-03-27 23.43 23.43 23.27 23.27 0.0M
2023-03-24 23.11 23.11 23.05 23.05 0.0M
2023-03-23 23.16 23.16 22.78 22.90 0.0M
2023-03-22 23.48 23.48 23.04 23.04 0.0M
2023-03-21 23.20 23.45 23.20 23.45 0.0M
2023-03-20 23.03 23.12 22.95 23.01 0.0M
2023-03-17 22.96 22.96 22.67 22.67 0.0M
2023-03-16 22.62 23.09 22.60 23.05 0.0M
2023-03-15 22.55 22.69 22.55 22.69 0.0M
2023-03-14 23.25 23.25 23.04 23.04 0.0M
2023-03-13 22.74 23.09 22.74 22.80 0.0M
2023-03-10 23.43 23.43 23.07 23.21 0.0M
2023-03-09 25.79 25.79 23.67 23.67 0.0M
2023-03-08 24.34 24.34 24.13 24.22 0.0M
2023-03-07 24.60 24.60 24.23 24.23 0.0M
2023-03-06 24.82 24.82 24.61 24.61 0.0M
2023-03-03 24.64 24.81 24.64 24.78 0.0M
2023-03-02 24.43 24.56 24.43 24.51 0.0M
2023-03-01 24.48 24.48 24.43 24.43 0.0M
2023-02-28 24.54 24.54 24.49 24.49 0.0M
2023-02-27 24.82 24.82 24.51 24.53 0.0M
2023-02-24 24.57 24.58 24.50 24.58 0.0M
2023-02-23 24.87 24.87 24.62 24.75 0.0M
2023-02-22 24.81 24.81 24.67 24.67 0.0M
2023-02-21 25.04 25.04 24.68 24.69 0.0M
2023-02-17 25.20 25.26 25.20 25.26 0.0M
2023-02-16 25.54 25.59 25.37 25.37 0.0M
2023-02-15 25.51 25.60 25.51 25.59 0.0M
2023-02-14 25.54 25.59 25.54 25.59 0.0M
2023-02-13 25.58 25.66 25.58 25.66 0.0M
2023-02-10 25.30 25.35 25.30 25.35 0.0M
2023-02-09 25.63 25.63 25.16 25.16 0.0M
2023-02-08 25.48 25.61 25.41 25.41 0.0M
2023-02-07 25.47 25.81 25.41 25.74 0.0M
2023-02-06 25.68 25.68 25.51 25.51 0.0M
2023-02-03 25.94 26.03 25.82 25.82 0.0M
2023-02-02 25.85 25.97 25.85 25.96 0.0M
2023-02-01 25.33 25.59 25.29 25.59 0.0M
2023-01-31 25.42 25.42 25.42 25.42 0.0M
2023-01-30 25.16 25.19 24.98 24.98 0.0M
2023-01-27 25.18 25.27 25.18 25.25 0.0M
2023-01-26 24.98 25.17 24.98 25.17 0.0M
2023-01-25 24.72 24.99 24.72 24.99 0.0M
2023-01-24 25.05 25.05 24.86 24.86 0.0M
2023-01-23 24.92 24.95 24.92 24.95 0.0M
2023-01-20 24.27 24.67 24.27 24.67 0.0M
2023-01-19 24.28 24.35 24.17 24.28 0.0M
2023-01-18 24.88 24.96 24.46 24.46 0.0M
2023-01-17 24.89 24.91 24.79 24.80 0.0M
2023-01-13 24.63 24.87 24.63 24.87 0.0M
2023-01-12 24.82 24.82 24.75 24.81 0.0M
2023-01-11 24.60 24.75 24.58 24.75 0.0M
2023-01-10 24.27 24.51 24.27 24.51 0.0M
2023-01-09 24.45 24.59 24.29 24.33 0.0M
2023-01-06 24.20 24.40 24.20 24.38 0.0M
2023-01-05 23.82 23.89 23.82 23.83 0.0M
2023-01-04 23.85 23.96 23.85 23.93 0.0M
2023-01-03 23.87 23.87 23.55 23.61 0.0M