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 | ₩83,440 | ₩83,990 | ₩82,179 | ₩82,978 | -0.55% | 24.1만 |
| 2026.09.28–2026.10.02 | ₩83,534 | ₩83,560 | ₩81,830 | ₩83,386 | -0.18% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩85,237 | ₩85,237 | ₩83,158 | ₩83,900 | -1.57% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩87,075 | ₩87,108 | ₩84,815 | ₩85,053 | -2.32% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩89,247 | ₩89,247 | ₩86,753 | ₩87,072 | -2.44% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩89,717 | ₩89,717 | ₩88,174 | ₩89,282 | -0.48% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩90,039 | ₩90,408 | ₩89,301 | ₩89,552 | -0.54% | 3만 |
| 2026.08.17–2026.08.21 | ₩91,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,514 |
| ₩90,115 |
| ₩90,176 |
| -1.27% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩90,159 | ₩91,554 | ₩89,140 | ₩91,510 | +1.50% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,663 | ₩91,233 | ₩89,529 | ₩90,375 | +0.79% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,918 | ₩91,018 | ₩88,738 | ₩89,234 | -0.76% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,428 | ₩90,428 | ₩89,328 | ₩89,699 | -0.81% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,563 | ₩91,018 | ₩88,322 | ₩90,347 | +2.01% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,201 | ₩89,147 | ₩86,994 | ₩88,326 | +0.14% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,832 | ₩88,952 | ₩87,571 | ₩88,369 | -0.52% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,814 | ₩88,738 | ₩85,539 | ₩88,655 | +3.31% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,873 | ₩87,041 | ₩84,607 | ₩85,650 | -1.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,666 | ₩87,383 | ₩84,258 | ₩87,064 | +1.63% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,821 | ₩85,591 | ₩84,405 | ₩85,149 | +0.39% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,686 | ₩86,873 | ₩85,272 | ₩85,272 | -1.63% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,802 | ₩86,176 | ₩83,789 | ₩86,098 | +2.74% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,626 | ₩85,639 | ₩83,570 | ₩83,589 | -2.38% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,726 | ₩86,967 | ₩85,512 | ₩86,093 | -0.73% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,297 | ₩87,745 | ₩85,733 | ₩86,806 | +0.59% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,444 | ₩87,276 | ₩85,708 | ₩86,204 | -0.28% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,385 | ₩87,100 | ₩84,801 | ₩86,675 | +1.51% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,480 | ₩86,095 | ₩83,346 | ₩85,483 | +2.40% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,595 | ₩83,579 | ₩81,716 | ₩83,579 | +1.19% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,730 | ₩83,062 | ₩80,730 | ₩81,806 | +1.33% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,669 | ₩82,139 | ₩79,718 | ₩79,840 | -2.24% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,407 | ₩82,859 | ₩80,811 | ₩81,166 | -1.51% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,191 | ₩85,249 | ₩82,306 | ₩83,237 | -1.13% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,122 | ₩86,122 | ₩84,017 | ₩84,762 | -1.58% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,323 | ₩86,766 | ₩85,572 | ₩86,464 | +0.16% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,760 | ₩86,538 | ₩84,580 | ₩86,255 | +0.58% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,970 | ₩86,015 | ₩82,944 | ₩85,909 | +3.54% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,286 | ₩83,198 | ₩81,931 | ₩83,188 | +1.10% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,307 | ₩83,917 | ₩81,066 | ₩82,139 | +1.02% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,891 | ₩82,648 | ₩80,543 | ₩82,251 | +1.68% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,201 | ₩81,803 | ₩79,201 | ₩81,207 | +2.53% | 14만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,550 | ₩79,738 | ₩78,021 | ₩79,188 | -0.46% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,671 | ₩80,288 | ₩79,323 | ₩79,601 | -0.09% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,811 | ₩80,811 | ₩79,537 | ₩79,569 | -1.54% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,416 | ₩80,891 | ₩78,719 | ₩80,391 | +1.23% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,488 | ₩79,805 | ₩78,705 | ₩79,291 | -0.25% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,190 | ₩79,617 | ₩76,760 | ₩79,372 | +2.83% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,364 | ₩77,565 | ₩75,298 | ₩77,187 | -0.23% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,363 | ₩78,468 | ₩76,987 | ₩77,466 | +0.13% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,385 | ₩77,377 | ₩75,674 | ₩77,208 | +1.08% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,947 | ₩79,000 | ₩76,096 | ₩76,527 | -3.06% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,176 | ₩79,081 | ₩77,176 | ₩78,871 | +2.20% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,613 | ₩78,422 | ₩76,023 | ₩76,948 | +0.44% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,820 | ₩78,048 | ₩75,714 | ₩75,714 | -2.71% | 2만 |
|---|