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
2025-09-26 38.54 38.84 38.54 38.83 0.1M
2025-09-25 38.63 38.65 38.39 38.51 0.1M
2025-09-24 39.02 39.02 38.75 38.81 0.0M
2025-09-23 38.91 39.18 38.87 38.92 0.1M
2025-09-22 38.79 38.94 38.74 38.93 0.1M
2025-09-19 38.99 38.99 38.66 38.86 0.1M
2025-09-18 38.73 38.92 38.70 38.89 0.0M
2025-09-17 38.44 38.85 38.43 38.58 0.1M
2025-09-16 38.72 38.82 38.33 38.46 0.0M
2025-09-15 39.53 41.46 38.60 38.65 0.1M
2025-09-12 38.69 38.87 38.63 38.63 0.1M
2025-09-11 38.44 41.54 38.36 38.77 0.1M
2025-09-10 38.35 38.39 38.09 38.24 0.2M
2025-09-09 38.19 38.33 38.12 38.29 2.7M
2025-09-08 38.21 38.26 37.98 38.18 0.0M
2025-09-05 38.32 38.43 38.01 38.25 0.1M
2025-09-04 38.02 38.27 38.02 38.26 0.1M
2025-09-03 37.81 37.98 37.77 37.97 0.0M
2025-09-02 37.39 37.72 37.39 37.68 0.1M
2025-08-29 37.85 38.02 37.78 37.85 0.1M
2025-08-28 37.98 38.02 37.81 37.99 0.0M
2025-08-27 37.66 37.95 37.66 37.89 0.1M
2025-08-26 37.66 37.74 37.61 37.74 0.0M
2025-08-25 37.69 37.87 37.67 37.67 0.0M
2025-08-22 37.37 37.87 37.37 37.77 0.1M
2025-08-21 37.00 37.19 37.00 37.12 0.1M
2025-08-20 37.20 37.25 36.94 37.15 0.1M
2025-08-19 37.22 37.41 37.14 37.19 0.1M
2025-08-18 37.14 37.25 37.13 37.19 0.1M
2025-08-15 37.31 37.32 37.11 37.11 0.4M
2025-08-14 37.02 37.32 37.02 37.26 0.1M
2025-08-13 37.13 37.36 37.11 37.32 0.1M
2025-08-12 36.62 37.08 36.53 37.08 0.1M
2025-08-11 36.45 36.65 36.41 36.41 0.0M
2025-08-08 36.21 36.50 36.18 36.47 0.0M
2025-08-07 36.10 36.16 35.80 35.97 0.0M
2025-08-06 35.86 35.94 35.78 35.87 0.1M
2025-08-05 35.95 36.21 35.72 35.89 0.0M
2025-08-04 35.60 36.08 35.60 36.00 0.0M
2025-08-01 35.44 35.51 35.11 35.41 0.1M
2025-07-31 36.16 36.35 35.92 35.94 0.1M
2025-07-30 36.24 36.33 35.95 36.10 0.1M
2025-07-29 36.51 36.51 36.22 36.25 0.1M
2025-07-28 36.48 36.48 36.28 36.33 0.1M
2025-07-25 36.34 36.44 36.28 36.42 0.0M
2025-07-24 36.53 36.97 36.33 36.33 0.0M
2025-07-23 36.40 36.69 36.40 36.59 0.1M
2025-07-22 36.13 36.22 36.11 36.20 0.1M
2025-07-21 36.15 36.34 36.10 36.10 0.2M
2025-07-18 36.20 36.20 36.05 36.09 0.0M
2025-07-17 35.71 36.09 35.71 36.06 0.1M
2025-07-16 35.87 35.87 35.43 35.80 0.1M
2025-07-15 36.24 36.24 35.74 35.74 0.1M
2025-07-14 36.02 36.18 35.95 36.16 0.1M
2025-07-11 36.08 36.16 35.99 36.05 0.0M
2025-07-10 36.14 36.42 36.10 36.33 0.1M
2025-07-09 36.16 36.20 35.91 36.06 0.0M
2025-07-08 36.09 36.21 36.02 36.05 0.0M
2025-07-07 36.10 36.29 35.87 35.98 0.1M
2025-07-03 36.27 36.48 36.27 36.41 0.0M
2025-07-02 36.01 36.19 35.92 36.19 0.1M
2025-07-01 35.79 36.08 35.79 36.03 0.0M
2025-06-30 35.67 35.73 35.59 35.69 0.1M
2025-06-27 35.39 35.59 35.28 35.53 0.0M
2025-06-26 35.23 35.35 35.19 35.35 0.0M
2025-06-25 35.11 35.11 34.94 34.95 0.0M
2025-06-24 34.86 35.16 34.84 35.07 0.0M
2025-06-23 34.34 34.75 34.24 34.75 0.0M
2025-06-20 34.68 34.68 34.37 34.49 0.0M
2025-06-18 34.42 34.61 34.38 34.38 0.0M
2025-06-17 34.48 34.58 34.29 34.36 0.0M
2025-06-16 34.38 34.65 34.38 34.61 0.0M
2025-06-13 34.22 34.53 34.14 34.15 0.0M
2025-06-12 34.51 34.62 34.32 34.60 0.0M
2025-06-11 34.68 34.74 34.38 34.47 0.0M
2025-06-10 34.60 34.68 34.55 34.62 0.0M
2025-06-09 34.63 34.68 34.55 34.55 0.0M
2025-06-06 34.48 34.56 34.45 34.53 0.0M
2025-06-05 34.17 34.32 34.05 34.08 0.0M
2025-06-04 34.39 34.46 34.12 34.12 0.0M
2025-06-03 34.05 34.35 34.01 34.32 0.0M
2025-06-02 33.92 34.06 33.68 34.06 0.0M
2025-05-30 33.94 34.14 33.77 34.04 0.0M
2025-05-29 34.10 34.10 33.83 34.04 0.0M
2025-05-28 34.32 34.32 33.91 33.96 0.0M
2025-05-27 33.97 34.31 33.95 34.31 0.0M
2025-05-23 33.39 33.79 33.39 33.71 0.0M
2025-05-22 33.94 34.08 33.77 33.90 0.0M
2025-05-21 34.42 34.50 33.94 33.97 0.4M
2025-05-20 34.65 34.75 34.45 34.61 0.1M
2025-05-19 34.48 34.72 34.40 34.67 0.0M
2025-05-16 34.36 34.64 34.36 34.64 0.0M
2025-05-15 34.05 34.32 33.98 34.32 0.0M
2025-05-14 34.11 34.19 33.98 34.03 0.0M
2025-05-13 33.91 34.25 33.91 34.11 0.0M
2025-05-12 33.78 33.93 33.67 33.93 0.0M
2025-05-09 32.93 32.93 32.74 32.81 0.0M
2025-05-08 32.89 33.16 32.73 32.86 0.1M
2025-05-07 32.47 32.68 32.34 32.59 0.1M
2025-05-06 32.44 32.63 32.26 32.50 0.0M
2025-05-05 32.34 32.71 32.34 32.50 0.0M
2025-05-02 32.35 32.63 32.35 32.59 0.0M
2025-05-01 32.06 32.26 31.95 31.97 0.1M
2025-04-30 31.43 31.90 31.33 31.90 0.0M
2025-04-29 31.58 32.00 31.57 31.83 0.0M
2025-04-28 31.60 31.80 31.43 31.76 0.1M
2025-04-25 31.49 31.74 31.36 31.73 0.0M
2025-04-24 31.03 31.58 31.03 31.57 0.0M
2025-04-23 31.36 31.55 30.97 31.07 0.0M
2025-04-22 30.21 30.58 30.18 30.57 0.1M
2025-04-21 30.19 30.35 29.56 29.82 0.2M
2025-04-17 30.46 30.66 30.24 30.47 0.1M
2025-04-16 30.47 30.77 30.04 30.23 0.1M
2025-04-15 30.74 30.95 30.68 30.68 0.0M
2025-04-14 30.93 30.93 30.49 30.71 0.1M
2025-04-11 29.76 30.42 29.70 30.38 0.1M
2025-04-10 30.32 30.33 29.16 29.93 0.3M
2025-04-09 28.34 31.08 28.21 31.03 0.1M
2025-04-08 29.85 30.06 28.12 28.53 0.2M
2025-04-07 28.19 30.01 27.84 29.01 0.1M
2025-04-04 30.10 30.10 29.10 29.14 0.1M
2025-04-03 31.67 31.76 30.95 30.96 0.1M
2025-04-02 32.47 32.93 32.47 32.89 0.0M
2025-04-01 32.42 32.63 32.17 32.57 0.0M
2025-03-31 31.96 32.55 31.88 32.46 0.0M
2025-03-28 32.76 32.80 32.19 32.26 0.0M
2025-03-27 32.82 32.96 32.69 32.82 0.0M
2025-03-26 33.18 33.29 32.87 32.99 0.0M
2025-03-25 33.12 33.27 33.03 33.15 0.0M
2025-03-24 32.92 33.13 32.92 33.11 0.1M
2025-03-21 32.33 32.54 32.28 32.54 0.0M
2025-03-20 32.62 32.86 32.60 32.63 0.0M
2025-03-19 32.56 32.88 32.55 32.82 0.0M
2025-03-18 32.65 32.65 32.43 32.50 0.0M
2025-03-17 32.49 32.85 32.49 32.74 0.0M
2025-03-14 31.98 32.29 31.85 32.29 0.0M
2025-03-13 32.05 32.14 31.55 31.66 0.0M
2025-03-12 32.12 32.15 31.71 31.99 0.0M
2025-03-11 32.35 32.41 31.86 32.09 0.0M
2025-03-10 32.95 32.97 32.30 32.63 0.0M
2025-03-07 32.73 33.26 32.58 33.25 0.0M
2025-03-06 32.78 33.01 32.61 32.81 0.0M
2025-03-05 32.80 33.19 32.58 33.08 0.0M
2025-03-04 32.95 33.20 32.60 32.76 0.1M
2025-03-03 33.80 33.93 33.12 33.17 0.0M
2025-02-28 33.41 33.75 33.20 33.75 0.0M
2025-02-27 34.18 34.18 33.59 33.59 0.0M
2025-02-26 34.14 34.33 33.98 34.01 0.0M
2025-02-25 34.21 34.21 33.86 34.05 0.0M
2025-02-24 34.17 34.28 34.09 34.09 0.0M
2025-02-21 34.59 34.59 34.06 34.06 0.0M
2025-02-20 34.66 34.66 34.42 34.63 0.0M
2025-02-19 34.59 34.74 34.53 34.71 0.0M
2025-02-18 34.45 34.73 34.44 34.73 0.0M
2025-02-14 34.36 34.47 34.36 34.42 0.0M
2025-02-13 34.04 34.32 34.00 34.31 0.0M
2025-02-12 33.74 33.99 33.74 33.92 0.0M
2025-02-11 33.97 34.12 33.97 34.08 0.0M
2025-02-10 34.19 34.19 34.04 34.12 0.0M
2025-02-07 34.29 34.31 34.00 34.03 0.1M
2025-02-06 34.30 34.30 34.03 34.19 0.0M
2025-02-05 34.20 34.36 34.06 34.34 0.0M
2025-02-04 34.07 34.30 34.07 34.24 0.0M
2025-02-03 33.56 34.18 33.56 34.00 0.1M
2025-01-31 34.64 34.72 34.25 34.25 0.0M
2025-01-30 34.43 34.66 34.40 34.53 0.0M
2025-01-29 34.31 34.41 34.20 34.34 0.1M
2025-01-28 34.23 34.32 34.11 34.29 0.0M
2025-01-27 34.03 34.33 34.03 34.21 0.0M
2025-01-24 34.59 34.64 34.44 34.50 0.0M
2025-01-23 34.50 34.62 34.42 34.61 0.0M
2025-01-22 34.64 34.67 34.57 34.59 0.0M
2025-01-21 34.33 34.58 34.33 34.57 0.0M
2025-01-17 34.25 34.25 34.11 34.17 0.0M
2025-01-16 33.92 34.03 33.82 33.96 0.0M
2025-01-15 33.91 33.98 33.77 33.91 0.1M
2025-01-14 33.32 33.49 33.17 33.45 0.0M
2025-01-13 32.90 33.17 32.83 33.14 0.0M
2025-01-10 33.33 33.39 33.14 33.17 0.0M
2025-01-08 33.50 33.54 33.26 33.52 0.1M
2025-01-07 33.88 33.95 33.47 33.55 0.1M
2025-01-06 33.71 34.02 33.70 33.70 0.0M
2025-01-03 33.31 33.49 33.17 33.45 0.0M
2025-01-02 33.35 33.43 32.98 33.06 0.0M