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 | ₩129,163 | ₩131,510 | ₩128,935 | ₩131,254 | +1.62% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩129,592 | ₩129,713 | ₩127,849 | ₩129,445 | -0.11% | 2.2만 |
| 2026.09.21–2026.09.25 | ₩130,947 | ₩131,362 | ₩129,452 | ₩130,019 | -0.71% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩132,060 | ₩132,636 | ₩129,954 | ₩130,678 | -1.05% | 2만 |
| 2026.09.08–2026.09.11 | ₩134,581 | ₩134,581 | ₩131,322 | ₩132,396 | -1.62% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩135,057 | ₩135,600 | ₩133,816 | ₩135,006 | -0.04% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩136,539 | ₩136,981 | ₩135,734 | ₩135,912 | -0.46% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,853 |
| ₩135,812 |
| ₩136,324 |
| -0.92% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩136,525 | ₩138,268 | ₩136,525 | ₩138,150 | +1.19% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,386 | ₩137,169 | ₩134,359 | ₩136,567 | +1.62% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,675 | ₩135,613 | ₩132,435 | ₩133,655 | -0.76% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,025 | ₩133,452 | ₩132,060 | ₩133,374 | +0.26% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,615 | ₩133,803 | ₩132,395 | ₩132,913 | -0.53% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩133,481 | ₩134,044 | ₩132,019 | ₩133,292 | -0.14% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,180 | ₩133,488 | ₩132,046 | ₩133,488 | +0.99% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,880 | ₩132,274 | ₩129,512 | ₩132,127 | +0.95% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,939 | ₩132,643 | ₩129,968 | ₩130,579 | -1.03% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,592 | ₩131,282 | ₩128,621 | ₩131,208 | +1.25% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,123 | ₩130,692 | ₩128,855 | ₩129,511 | +0.30% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,646 | ₩129,752 | ₩128,734 | ₩129,407 | -0.18% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,347 | ₩129,110 | ₩126,025 | ₩129,012 | +2.11% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,541 | ₩127,929 | ₩126,296 | ₩126,296 | -0.98% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,929 | ₩129,197 | ₩127,366 | ₩127,592 | -0.26% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,500 | ₩129,190 | ₩126,280 | ₩128,368 | +0.68% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,828 | ₩129,217 | ₩127,407 | ₩127,836 | -0.77% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,046 | ₩128,788 | ₩125,046 | ₩128,658 | +2.89% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,477 | ₩126,763 | ₩123,276 | ₩125,416 | +1.57% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩120,997 | ₩124,215 | ₩120,259 | ₩123,431 | +2.01% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,525 | ₩123,786 | ₩120,447 | ₩120,602 | -1.57% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,692 | ₩125,026 | ₩120,863 | ₩121,009 | -2.17% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,430 | ₩126,320 | ₩122,831 | ₩122,853 | -1.27% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,815 | ₩129,954 | ₩124,926 | ₩125,756 | -2.37% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,975 | ₩129,847 | ₩127,547 | ₩129,755 | +0.60% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,452 | ₩129,123 | ₩127,378 | ₩129,102 | +0.51% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,131 | ₩129,525 | ₩126,870 | ₩128,210 | +0.06% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,395 | ₩128,667 | ₩125,395 | ₩128,595 | +2.55% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,998 | ₩126,964 | ₩124,778 | ₩125,640 | -0.28% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,885 | ₩126,816 | ₩124,215 | ₩125,650 | +0.61% | 4.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,926 | ₩126,790 | ₩124,926 | ₩126,240 | +1.05% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩122,753 | ₩125,744 | ₩122,753 | ₩125,415 | +2.17% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,249 | ₩123,625 | ₩121,640 | ₩122,579 | -0.54% | 2만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,539 | ₩123,612 | ₩122,539 | ₩123,531 | +0.81% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,263 | ₩123,263 | ₩121,546 | ₩122,289 | -0.79% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,177 | ₩123,665 | ₩121,184 | ₩122,665 | +0.40% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩121,533 | ₩122,588 | ₩121,251 | ₩122,264 | +0.60% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,878 | ₩122,673 | ₩118,878 | ₩122,551 | +3.09% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩119,986 | ₩120,078 | ₩116,933 | ₩119,044 | -0.78% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,795 | ₩122,244 | ₩119,669 | ₩120,149 | -0.54% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,629 | ₩120,460 | ₩119,025 | ₩120,310 | +0.57% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,525 | ₩122,543 | ₩119,790 | ₩120,521 | -1.64% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩121,064 | ₩122,579 | ₩121,064 | ₩122,063 | +0.83% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,736 | ₩121,681 | ₩119,092 | ₩120,334 | +0.50% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,479 | ₩121,479 | ₩118,956 | ₩118,956 | -2.08% | 4천 |
|---|