시장 데이터를 불러오는 중
전체 종목
VictoryShares US Small Cap High Div Volatility Wtd ETF 과거 주가
VictoryShares US Small Cap High Div Volatility Wtd ETF · CSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Small Cap High Div Volatility Wtd ETF · CSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,363 | ₩83,912 | ₩82,103 | ₩82,902 | -0.55% | 24.1만 |
| 2026.09.28–2026.10.02 | ₩83,456 | ₩83,483 | ₩81,755 | ₩83,309 | -0.18% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩85,158 | ₩85,158 | ₩83,081 | ₩83,822 | -1.57% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩86,994 | ₩87,028 | ₩84,736 | ₩84,975 | -2.32% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩89,165 | ₩89,165 | ₩86,672 | ₩86,991 | -2.44% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩89,634 | ₩89,634 | ₩88,093 | ₩89,200 | -0.48% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩89,956 | ₩90,324 | ₩89,219 | ₩89,469 | -0.54% | 3만 |
| 2026.08.17–2026.08.21 | ₩91,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,430 |
| ₩90,032 |
| ₩90,092 |
| -1.27% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩90,076 | ₩91,470 | ₩89,058 | ₩91,426 | +1.50% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,580 | ₩91,148 | ₩89,446 | ₩90,292 | +0.79% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,835 | ₩90,934 | ₩88,656 | ₩89,152 | -0.76% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,344 | ₩90,344 | ₩89,245 | ₩89,617 | -0.81% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,482 | ₩90,934 | ₩88,240 | ₩90,264 | +2.01% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,120 | ₩89,064 | ₩86,914 | ₩88,244 | +0.14% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,750 | ₩88,870 | ₩87,490 | ₩88,287 | -0.52% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,734 | ₩88,656 | ₩85,460 | ₩88,573 | +3.31% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,793 | ₩86,961 | ₩84,528 | ₩85,571 | -1.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,587 | ₩87,302 | ₩84,180 | ₩86,983 | +1.63% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,743 | ₩85,512 | ₩84,327 | ₩85,070 | +0.39% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,605 | ₩86,793 | ₩85,193 | ₩85,193 | -1.63% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,724 | ₩86,096 | ₩83,711 | ₩86,019 | +2.74% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,547 | ₩85,560 | ₩83,493 | ₩83,511 | -2.38% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,646 | ₩86,887 | ₩85,433 | ₩86,013 | -0.73% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,217 | ₩87,664 | ₩85,654 | ₩86,726 | +0.59% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,364 | ₩87,195 | ₩85,629 | ₩86,124 | -0.28% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,306 | ₩87,020 | ₩84,723 | ₩86,595 | +1.51% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,403 | ₩86,016 | ₩83,269 | ₩85,403 | +2.40% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,518 | ₩83,502 | ₩81,641 | ₩83,502 | +1.19% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,656 | ₩82,985 | ₩80,656 | ₩81,731 | +1.33% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,594 | ₩82,063 | ₩79,644 | ₩79,766 | -2.24% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,331 | ₩82,782 | ₩80,736 | ₩81,091 | -1.51% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,113 | ₩85,170 | ₩82,230 | ₩83,160 | -1.13% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,043 | ₩86,043 | ₩83,939 | ₩84,684 | -1.58% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,244 | ₩86,686 | ₩85,493 | ₩86,384 | +0.16% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,681 | ₩86,458 | ₩84,502 | ₩86,175 | +0.58% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,894 | ₩85,935 | ₩82,867 | ₩85,830 | +3.54% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,210 | ₩83,121 | ₩81,855 | ₩83,111 | +1.10% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,232 | ₩83,840 | ₩80,991 | ₩82,063 | +1.02% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,817 | ₩82,572 | ₩80,468 | ₩82,175 | +1.68% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,128 | ₩81,728 | ₩79,128 | ₩81,132 | +2.53% | 14만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,477 | ₩79,664 | ₩77,949 | ₩79,115 | -0.46% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,597 | ₩80,214 | ₩79,250 | ₩79,528 | -0.09% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,736 | ₩80,736 | ₩79,463 | ₩79,495 | -1.54% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,343 | ₩80,817 | ₩78,646 | ₩80,317 | +1.23% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,415 | ₩79,731 | ₩78,632 | ₩79,218 | -0.25% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,118 | ₩79,544 | ₩76,689 | ₩79,298 | +2.83% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,292 | ₩77,493 | ₩75,229 | ₩77,115 | -0.23% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,291 | ₩78,395 | ₩76,916 | ₩77,394 | +0.13% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,314 | ₩77,306 | ₩75,604 | ₩77,137 | +1.08% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,874 | ₩78,927 | ₩76,026 | ₩76,456 | -3.06% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,105 | ₩79,008 | ₩77,105 | ₩78,799 | +2.20% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,542 | ₩78,350 | ₩75,952 | ₩76,877 | +0.44% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,748 | ₩77,976 | ₩75,644 | ₩75,644 | -2.71% | 2만 |
|---|