시장 데이터를 불러오는 중
전체 종목
VictoryShares US Large Cap High Div Volatility Wtd ETF 과거 주가
VictoryShares US Large Cap High Div Volatility Wtd ETF · CDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Large Cap High Div Volatility Wtd ETF · CDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩99,952 | ₩102,177 | ₩99,794 | ₩101,791 | +1.84% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩101,371 | ₩101,371 | ₩99,443 | ₩100,475 | -0.88% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩103,597 | ₩103,597 | ₩100,757 | ₩101,375 | -2.14% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩105,848 | ₩106,217 | ₩103,389 | ₩103,539 | -2.18% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩107,068 | ₩107,349 | ₩105,058 | ₩105,456 | -1.51% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩106,987 | ₩108,232 | ₩106,505 | ₩107,441 | +0.42% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩108,367 | ₩108,749 | ₩107,215 | ₩107,495 | -0.80% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩108,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,547 |
| ₩107,764 |
| ₩107,940 |
| -0.54% |
| 4.6만 |
| 2026.08.10–2026.08.14 | ₩106,907 | ₩108,890 | ₩106,536 | ₩108,767 | +1.74% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,599 | ₩107,831 | ₩105,781 | ₩106,911 | +0.29% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,282 | ₩109,721 | ₩105,975 | ₩106,290 | -0.92% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,853 | ₩107,208 | ₩105,582 | ₩107,208 | +0.33% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩106,290 | ₩108,354 | ₩105,366 | ₩106,759 | +0.44% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,049 | ₩107,436 | ₩104,877 | ₩105,907 | -0.13% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,689 | ₩106,265 | ₩103,919 | ₩106,265 | +1.51% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,311 | ₩105,352 | ₩102,311 | ₩105,230 | +2.85% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,079 | ₩104,166 | ₩101,888 | ₩102,041 | -1.96% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,083 | ₩104,166 | ₩101,574 | ₩104,030 | +1.91% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,131 | ₩102,686 | ₩100,796 | ₩102,428 | +1.28% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,101 | ₩103,168 | ₩101,600 | ₩101,732 | -1.33% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,073 | ₩103,148 | ₩100,073 | ₩103,096 | +3.02% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,158 | ₩101,172 | ₩99,925 | ₩99,945 | -1.20% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,989 | ₩102,190 | ₩100,622 | ₩100,709 | -1.25% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,823 | ₩103,182 | ₩100,756 | ₩102,438 | +1.60% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,507 | ₩101,942 | ₩100,475 | ₩100,904 | -0.59% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,327 | ₩101,574 | ₩99,537 | ₩101,509 | +1.18% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,389 | ₩101,373 | ₩99,389 | ₩100,323 | +0.94% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,362 | ₩99,853 | ₩98,900 | ₩99,739 | +0.38% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,183 | ₩99,537 | ₩97,473 | ₩98,560 | +0.38% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,979 | ₩100,729 | ₩97,165 | ₩97,185 | -2.79% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,434 | ₩100,729 | ₩99,057 | ₩99,371 | -1.06% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,074 | ₩103,423 | ₩99,827 | ₩101,110 | -1.91% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,230 | ₩103,329 | ₩101,627 | ₩103,203 | +0.95% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,981 | ₩103,115 | ₩101,775 | ₩102,503 | -0.46% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,850 | ₩103,182 | ₩100,341 | ₩102,853 | +1.99% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,527 | ₩101,413 | ₩97,486 | ₩101,193 | +3.76% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,455 | ₩97,879 | ₩96,321 | ₩97,879 | +1.48% | 5.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,021 | ₩96,790 | ₩94,873 | ₩96,181 | +1.22% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,842 | ₩95,999 | ₩93,600 | ₩95,643 | +1.92% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,971 | ₩94,257 | ₩92,247 | ₩93,986 | +1.09% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,756 | ₩93,091 | ₩92,120 | ₩92,800 | +0.05% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,153 | ₩92,849 | ₩92,153 | ₩92,751 | +0.65% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,118 | ₩93,493 | ₩92,134 | ₩92,165 | -1.02% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,569 | ₩93,212 | ₩91,955 | ₩92,914 | +0.37% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,815 | ₩93,815 | ₩92,167 | ₩92,711 | -1.18% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,260 | ₩93,875 | ₩91,550 | ₩93,875 | +1.75% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,140 | ₩92,515 | ₩90,624 | ₩92,015 | -0.14% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,537 | ₩92,904 | ₩90,760 | ₩92,227 | +0.75% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,934 | ₩91,293 | ₩90,183 | ₩91,293 | +0.39% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,131 | ₩93,131 | ₩90,786 | ₩91,139 | -2.14% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,569 | ₩93,385 | ₩92,435 | ₩92,845 | +0.30% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,470 | ₩93,118 | ₩91,195 | ₩92,345 | +0.96% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,354 | ₩92,569 | ₩91,208 | ₩91,208 | -1.24% | 1.2만 |
|---|