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 | ₩100,024 | ₩102,250 | ₩99,865 | ₩101,864 | +1.84% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩101,444 | ₩101,444 | ₩99,514 | ₩100,547 | -0.88% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩103,671 | ₩103,671 | ₩100,830 | ₩101,448 | -2.14% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩105,924 | ₩106,293 | ₩103,463 | ₩103,613 | -2.18% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩107,144 | ₩107,426 | ₩105,133 | ₩105,531 | -1.51% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩107,064 | ₩108,310 | ₩106,581 | ₩107,518 | +0.42% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩108,445 | ₩108,827 | ₩107,292 | ₩107,572 | -0.80% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩108,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,625 |
| ₩107,842 |
| ₩108,017 |
| -0.54% |
| 4.6만 |
| 2026.08.10–2026.08.14 | ₩106,983 | ₩108,968 | ₩106,612 | ₩108,845 | +1.74% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,675 | ₩107,909 | ₩105,857 | ₩106,987 | +0.29% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,359 | ₩109,799 | ₩106,051 | ₩106,367 | -0.92% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,930 | ₩107,285 | ₩105,657 | ₩107,285 | +0.33% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩106,367 | ₩108,432 | ₩105,441 | ₩106,836 | +0.44% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,125 | ₩107,513 | ₩104,952 | ₩105,983 | -0.13% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,764 | ₩106,341 | ₩103,993 | ₩106,341 | +1.51% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,384 | ₩105,428 | ₩102,384 | ₩105,306 | +2.85% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,154 | ₩104,241 | ₩101,961 | ₩102,114 | -1.96% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,156 | ₩104,241 | ₩101,646 | ₩104,104 | +1.91% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,204 | ₩102,759 | ₩100,869 | ₩102,502 | +1.28% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,175 | ₩103,242 | ₩101,673 | ₩101,805 | -1.33% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,144 | ₩103,222 | ₩100,144 | ₩103,170 | +3.02% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,231 | ₩101,244 | ₩99,997 | ₩100,017 | -1.20% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,062 | ₩102,263 | ₩100,694 | ₩100,781 | -1.25% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,895 | ₩103,255 | ₩100,828 | ₩102,511 | +1.60% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,579 | ₩102,015 | ₩100,547 | ₩100,976 | -0.59% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,399 | ₩101,646 | ₩99,608 | ₩101,582 | +1.18% | 3.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,460 | ₩101,445 | ₩99,460 | ₩100,395 | +0.94% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,434 | ₩99,924 | ₩98,971 | ₩99,810 | +0.38% | 2.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,254 | ₩99,608 | ₩97,543 | ₩98,630 | +0.38% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,051 | ₩100,801 | ₩97,234 | ₩97,255 | -2.79% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,506 | ₩100,801 | ₩99,128 | ₩99,442 | -1.06% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,148 | ₩103,497 | ₩99,899 | ₩101,182 | -1.91% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,303 | ₩103,403 | ₩101,700 | ₩103,277 | +0.95% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,054 | ₩103,188 | ₩101,847 | ₩102,577 | -0.46% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,922 | ₩103,255 | ₩100,413 | ₩102,927 | +1.99% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,597 | ₩101,485 | ₩97,556 | ₩101,265 | +3.76% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,524 | ₩97,949 | ₩96,390 | ₩97,949 | +1.48% | 5.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,089 | ₩96,859 | ₩94,941 | ₩96,250 | +1.22% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,909 | ₩96,068 | ₩93,667 | ₩95,711 | +1.92% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,037 | ₩94,325 | ₩92,313 | ₩94,054 | +1.09% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,823 | ₩93,158 | ₩92,186 | ₩92,867 | +0.05% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,219 | ₩92,915 | ₩92,219 | ₩92,817 | +0.65% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,185 | ₩93,560 | ₩92,200 | ₩92,231 | -1.02% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,635 | ₩93,279 | ₩92,021 | ₩92,981 | +0.37% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,882 | ₩93,882 | ₩92,233 | ₩92,777 | -1.18% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,326 | ₩93,942 | ₩91,616 | ₩93,942 | +1.75% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,206 | ₩92,581 | ₩90,689 | ₩92,081 | -0.14% | 6.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,602 | ₩92,970 | ₩90,825 | ₩92,293 | +0.75% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,999 | ₩91,358 | ₩90,248 | ₩91,358 | +0.39% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,198 | ₩93,198 | ₩90,851 | ₩91,204 | -2.14% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,635 | ₩93,452 | ₩92,501 | ₩92,911 | +0.30% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,535 | ₩93,185 | ₩91,260 | ₩92,411 | +0.96% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,420 | ₩92,635 | ₩91,274 | ₩91,274 | -1.24% | 1.2만 |
|---|