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 | ₩83,430 | ₩83,980 | ₩82,169 | ₩82,968 | -0.55% | 24.1만 |
| 2026.09.28–2026.10.02 | ₩83,524 | ₩83,551 | ₩81,821 | ₩83,376 | -0.18% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩85,227 | ₩85,227 | ₩83,148 | ₩83,890 | -1.57% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩87,064 | ₩87,098 | ₩84,804 | ₩85,043 | -2.32% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩89,237 | ₩89,237 | ₩86,742 | ₩87,062 | -2.44% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩89,706 | ₩89,706 | ₩88,164 | ₩89,272 | -0.48% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩90,028 | ₩90,397 | ₩89,290 | ₩89,541 | -0.54% | 3만 |
| 2026.08.17–2026.08.21 | ₩91,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,503 |
| ₩90,104 |
| ₩90,165 |
| -1.27% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩90,149 | ₩91,543 | ₩89,130 | ₩91,499 | +1.50% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,653 | ₩91,222 | ₩89,518 | ₩90,365 | +0.79% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,907 | ₩91,007 | ₩88,727 | ₩89,223 | -0.76% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,417 | ₩90,417 | ₩89,317 | ₩89,689 | -0.81% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,553 | ₩91,007 | ₩88,311 | ₩90,336 | +2.01% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,191 | ₩89,136 | ₩86,984 | ₩88,315 | +0.14% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,821 | ₩88,942 | ₩87,560 | ₩88,358 | -0.52% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,804 | ₩88,727 | ₩85,529 | ₩88,644 | +3.31% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,863 | ₩87,031 | ₩84,597 | ₩85,640 | -1.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,656 | ₩87,373 | ₩84,248 | ₩87,053 | +1.63% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,811 | ₩85,581 | ₩84,395 | ₩85,138 | +0.39% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,675 | ₩86,863 | ₩85,262 | ₩85,262 | -1.63% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,792 | ₩86,166 | ₩83,779 | ₩86,088 | +2.74% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,616 | ₩85,629 | ₩83,560 | ₩83,579 | -2.38% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,716 | ₩86,957 | ₩85,502 | ₩86,083 | -0.73% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,286 | ₩87,735 | ₩85,723 | ₩86,796 | +0.59% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,434 | ₩87,265 | ₩85,698 | ₩86,194 | -0.28% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,374 | ₩87,090 | ₩84,791 | ₩86,665 | +1.51% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,470 | ₩86,085 | ₩83,336 | ₩85,472 | +2.40% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,585 | ₩83,569 | ₩81,707 | ₩83,569 | +1.19% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,721 | ₩83,052 | ₩80,721 | ₩81,796 | +1.33% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,660 | ₩82,129 | ₩79,708 | ₩79,830 | -2.24% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,397 | ₩82,849 | ₩80,801 | ₩81,157 | -1.51% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,181 | ₩85,239 | ₩82,297 | ₩83,227 | -1.13% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,112 | ₩86,112 | ₩84,007 | ₩84,752 | -1.58% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,313 | ₩86,756 | ₩85,562 | ₩86,454 | +0.16% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,750 | ₩86,528 | ₩84,570 | ₩86,245 | +0.58% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,960 | ₩86,005 | ₩82,934 | ₩85,899 | +3.54% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,276 | ₩83,188 | ₩81,921 | ₩83,178 | +1.10% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,297 | ₩83,907 | ₩81,056 | ₩82,129 | +1.02% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,882 | ₩82,639 | ₩80,533 | ₩82,242 | +1.68% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,192 | ₩81,794 | ₩79,192 | ₩81,197 | +2.53% | 14만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,541 | ₩79,728 | ₩78,012 | ₩79,179 | -0.46% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,661 | ₩80,278 | ₩79,314 | ₩79,592 | -0.09% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,801 | ₩80,801 | ₩79,527 | ₩79,559 | -1.54% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,407 | ₩80,882 | ₩78,709 | ₩80,382 | +1.23% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,479 | ₩79,795 | ₩78,696 | ₩79,282 | -0.25% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,180 | ₩79,608 | ₩76,751 | ₩79,362 | +2.83% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,355 | ₩77,556 | ₩75,289 | ₩77,178 | -0.23% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,353 | ₩78,458 | ₩76,978 | ₩77,457 | +0.13% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,376 | ₩77,368 | ₩75,665 | ₩77,199 | +1.08% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,937 | ₩78,991 | ₩76,087 | ₩76,518 | -3.06% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,167 | ₩79,071 | ₩77,167 | ₩78,862 | +2.20% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,604 | ₩78,413 | ₩76,014 | ₩76,939 | +0.44% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,811 | ₩78,039 | ₩75,705 | ₩75,705 | -2.71% | 2만 |
|---|