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 | ₩129,164 | ₩131,511 | ₩128,936 | ₩131,255 | +1.62% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩129,593 | ₩129,714 | ₩127,850 | ₩129,446 | -0.11% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩130,948 | ₩131,363 | ₩129,452 | ₩130,020 | -0.71% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩132,061 | ₩132,637 | ₩129,955 | ₩130,679 | -1.05% | 2만 |
| 2026.09.08–2026.09.11 | ₩134,582 | ₩134,582 | ₩131,323 | ₩132,397 | -1.62% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩135,058 | ₩135,601 | ₩133,817 | ₩135,007 | -0.04% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩136,540 | ₩136,982 | ₩135,735 | ₩135,913 | -0.46% | 4.3만 |
| 2026.08.17–2026.08.21 | ₩137,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,854 |
| ₩135,813 |
| ₩136,325 |
| -0.92% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩136,526 | ₩138,269 | ₩136,526 | ₩138,151 | +1.19% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,387 | ₩137,170 | ₩134,360 | ₩136,568 | +1.62% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,676 | ₩135,614 | ₩132,436 | ₩133,656 | -0.76% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,026 | ₩133,453 | ₩132,061 | ₩133,375 | +0.26% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,616 | ₩133,804 | ₩132,396 | ₩132,914 | -0.53% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩133,482 | ₩134,045 | ₩132,020 | ₩133,293 | -0.14% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,181 | ₩133,489 | ₩132,047 | ₩133,489 | +0.99% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,881 | ₩132,275 | ₩129,513 | ₩132,128 | +0.95% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,940 | ₩132,644 | ₩129,969 | ₩130,580 | -1.03% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,593 | ₩131,283 | ₩128,622 | ₩131,209 | +1.25% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,124 | ₩130,693 | ₩128,856 | ₩129,511 | +0.30% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,647 | ₩129,753 | ₩128,735 | ₩129,408 | -0.18% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,348 | ₩129,111 | ₩126,026 | ₩129,013 | +2.11% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,542 | ₩127,930 | ₩126,297 | ₩126,297 | -0.98% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,930 | ₩129,198 | ₩127,367 | ₩127,593 | -0.26% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,501 | ₩129,191 | ₩126,281 | ₩128,369 | +0.68% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,829 | ₩129,218 | ₩127,407 | ₩127,837 | -0.77% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,047 | ₩128,789 | ₩125,047 | ₩128,659 | +2.89% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,478 | ₩126,764 | ₩123,277 | ₩125,417 | +1.57% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,998 | ₩124,216 | ₩120,260 | ₩123,431 | +2.01% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,526 | ₩123,787 | ₩120,448 | ₩120,603 | -1.57% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,693 | ₩125,027 | ₩120,863 | ₩121,010 | -2.17% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,430 | ₩126,321 | ₩122,832 | ₩122,853 | -1.27% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,815 | ₩129,955 | ₩124,927 | ₩125,757 | -2.37% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,976 | ₩129,848 | ₩127,548 | ₩129,756 | +0.60% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,453 | ₩129,124 | ₩127,379 | ₩129,102 | +0.51% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,132 | ₩129,526 | ₩126,871 | ₩128,211 | +0.06% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,396 | ₩128,668 | ₩125,396 | ₩128,596 | +2.55% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,999 | ₩126,965 | ₩124,779 | ₩125,641 | -0.28% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,886 | ₩126,817 | ₩124,216 | ₩125,651 | +0.61% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,927 | ₩126,791 | ₩124,927 | ₩126,241 | +1.05% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩122,754 | ₩125,745 | ₩122,754 | ₩125,416 | +2.17% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,250 | ₩123,626 | ₩121,641 | ₩122,580 | -0.54% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,540 | ₩123,612 | ₩122,540 | ₩123,532 | +0.81% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,264 | ₩123,264 | ₩121,547 | ₩122,290 | -0.79% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,178 | ₩123,666 | ₩121,185 | ₩122,666 | +0.40% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩121,534 | ₩122,589 | ₩121,252 | ₩122,265 | +0.60% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,879 | ₩122,674 | ₩118,879 | ₩122,552 | +3.09% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩119,986 | ₩120,079 | ₩116,934 | ₩119,045 | -0.78% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,796 | ₩122,245 | ₩119,670 | ₩120,150 | -0.54% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,630 | ₩120,461 | ₩119,026 | ₩120,311 | +0.57% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,526 | ₩122,544 | ₩119,791 | ₩120,521 | -1.64% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩121,065 | ₩122,580 | ₩121,065 | ₩122,064 | +0.83% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,737 | ₩121,681 | ₩119,093 | ₩120,335 | +0.50% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,480 | ₩121,480 | ₩118,957 | ₩118,957 | -2.08% | 4천 |
|---|