시장 데이터를 불러오는 중
전체 종목
VictoryShares US 500 Volatility Wtd ETF 과거 주가
VictoryShares US 500 Volatility Wtd ETF · CFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US 500 Volatility Wtd ETF · CFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,071 | ₩131,416 | ₩128,843 | ₩131,160 | +1.62% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩129,500 | ₩129,620 | ₩127,758 | ₩129,352 | -0.11% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩130,853 | ₩131,268 | ₩129,359 | ₩129,926 | -0.71% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩131,965 | ₩132,541 | ₩129,861 | ₩130,585 | -1.05% | 2만 |
| 2026.09.08–2026.09.11 | ₩134,484 | ₩134,484 | ₩131,228 | ₩132,302 | -1.62% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩134,960 | ₩135,503 | ₩133,721 | ₩134,909 | -0.04% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩136,441 | ₩136,883 | ₩135,637 | ₩135,815 | -0.46% | 4.3만 |
| 2026.08.17–2026.08.21 | ₩137,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,754 |
| ₩135,715 |
| ₩136,226 |
| -0.92% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩136,427 | ₩138,169 | ₩136,427 | ₩138,052 | +1.19% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,290 | ₩137,071 | ₩134,263 | ₩136,469 | +1.62% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,578 | ₩135,516 | ₩132,340 | ₩133,560 | -0.76% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩132,930 | ₩133,356 | ₩131,965 | ₩133,278 | +0.26% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,520 | ₩133,707 | ₩132,300 | ₩132,817 | -0.53% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩133,386 | ₩133,948 | ₩131,925 | ₩133,197 | -0.14% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,086 | ₩133,392 | ₩131,952 | ₩133,392 | +0.99% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,786 | ₩132,180 | ₩129,419 | ₩132,032 | +0.95% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,845 | ₩132,548 | ₩129,875 | ₩130,486 | -1.03% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,500 | ₩131,188 | ₩128,529 | ₩131,114 | +1.25% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,031 | ₩130,598 | ₩128,763 | ₩129,418 | +0.30% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,553 | ₩129,659 | ₩128,642 | ₩129,315 | -0.18% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,257 | ₩129,017 | ₩125,935 | ₩128,919 | +2.11% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,449 | ₩127,838 | ₩126,206 | ₩126,206 | -0.98% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,838 | ₩129,104 | ₩127,275 | ₩127,500 | -0.26% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,409 | ₩129,098 | ₩126,190 | ₩128,276 | +0.68% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,736 | ₩129,124 | ₩127,315 | ₩127,744 | -0.77% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,957 | ₩128,696 | ₩124,957 | ₩128,566 | +2.89% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,389 | ₩126,672 | ₩123,188 | ₩125,327 | +1.57% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,910 | ₩124,126 | ₩120,173 | ₩123,342 | +2.01% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,438 | ₩123,697 | ₩120,361 | ₩120,516 | -1.57% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,603 | ₩124,937 | ₩120,776 | ₩120,922 | -2.17% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,340 | ₩126,230 | ₩122,743 | ₩122,765 | -1.27% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,722 | ₩129,861 | ₩124,836 | ₩125,666 | -2.37% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,883 | ₩129,754 | ₩127,456 | ₩129,662 | +0.60% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,361 | ₩129,031 | ₩127,287 | ₩129,009 | +0.51% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,039 | ₩129,433 | ₩126,779 | ₩128,118 | +0.06% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,305 | ₩128,575 | ₩125,305 | ₩128,503 | +2.55% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,908 | ₩126,873 | ₩124,689 | ₩125,550 | -0.28% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,796 | ₩126,726 | ₩124,126 | ₩125,560 | +0.61% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,836 | ₩126,699 | ₩124,836 | ₩126,149 | +1.05% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩122,665 | ₩125,654 | ₩122,665 | ₩125,325 | +2.17% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,161 | ₩123,536 | ₩121,553 | ₩122,491 | -0.54% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,451 | ₩123,523 | ₩122,451 | ₩123,443 | +0.81% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,175 | ₩123,175 | ₩121,459 | ₩122,202 | -0.79% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,089 | ₩123,577 | ₩121,098 | ₩122,577 | +0.40% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩121,446 | ₩122,501 | ₩121,165 | ₩122,176 | +0.60% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,793 | ₩122,585 | ₩118,793 | ₩122,463 | +3.09% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩119,900 | ₩119,992 | ₩116,850 | ₩118,959 | -0.78% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,709 | ₩122,156 | ₩119,583 | ₩120,063 | -0.54% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,543 | ₩120,374 | ₩118,940 | ₩120,224 | +0.57% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,438 | ₩122,455 | ₩119,704 | ₩120,434 | -1.64% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩120,977 | ₩122,491 | ₩120,977 | ₩121,975 | +0.83% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,650 | ₩121,593 | ₩119,007 | ₩120,248 | +0.50% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,392 | ₩121,392 | ₩118,870 | ₩118,870 | -2.08% | 4천 |
|---|