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 | ₩83,422 | ₩83,972 | ₩82,162 | ₩82,961 | -0.55% | 24.1만 |
| 2026.09.28–2026.10.02 | ₩83,516 | ₩83,543 | ₩81,813 | ₩83,369 | -0.18% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩85,219 | ₩85,219 | ₩83,141 | ₩83,882 | -1.57% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩87,056 | ₩87,090 | ₩84,797 | ₩85,036 | -2.32% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩89,229 | ₩89,229 | ₩86,735 | ₩87,054 | -2.44% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩89,698 | ₩89,698 | ₩88,156 | ₩89,264 | -0.48% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩90,020 | ₩90,389 | ₩89,282 | ₩89,533 | -0.54% | 3만 |
| 2026.08.17–2026.08.21 | ₩91,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,495 |
| ₩90,096 |
| ₩90,157 |
| -1.27% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩90,141 | ₩91,535 | ₩89,122 | ₩91,491 | +1.50% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,645 | ₩91,213 | ₩89,510 | ₩90,357 | +0.79% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,899 | ₩90,999 | ₩88,719 | ₩89,215 | -0.76% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,409 | ₩90,409 | ₩89,309 | ₩89,681 | -0.81% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,545 | ₩90,999 | ₩88,304 | ₩90,328 | +2.01% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,183 | ₩89,128 | ₩86,976 | ₩88,308 | +0.14% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,813 | ₩88,934 | ₩87,553 | ₩88,350 | -0.52% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,796 | ₩88,719 | ₩85,521 | ₩88,636 | +3.31% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,855 | ₩87,023 | ₩84,589 | ₩85,632 | -1.41% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,648 | ₩87,365 | ₩84,240 | ₩87,046 | +1.63% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,804 | ₩85,573 | ₩84,388 | ₩85,131 | +0.39% | 3.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,668 | ₩86,855 | ₩85,254 | ₩85,254 | -1.63% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,784 | ₩86,158 | ₩83,771 | ₩86,080 | +2.74% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,608 | ₩85,622 | ₩83,552 | ₩83,571 | -2.38% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,708 | ₩86,949 | ₩85,494 | ₩86,075 | -0.73% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,279 | ₩87,727 | ₩85,715 | ₩86,788 | +0.59% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,426 | ₩87,258 | ₩85,690 | ₩86,186 | -0.28% | 3.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,367 | ₩87,082 | ₩84,783 | ₩86,657 | +1.51% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,463 | ₩86,078 | ₩83,328 | ₩85,465 | +2.40% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,578 | ₩83,562 | ₩81,699 | ₩83,562 | +1.19% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,714 | ₩83,044 | ₩80,714 | ₩81,789 | +1.33% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,652 | ₩82,122 | ₩79,701 | ₩79,823 | -2.24% | 3만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,390 | ₩82,842 | ₩80,794 | ₩81,149 | -1.51% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,173 | ₩85,231 | ₩82,289 | ₩83,220 | -1.13% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,104 | ₩86,104 | ₩83,999 | ₩84,745 | -1.58% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,305 | ₩86,748 | ₩85,555 | ₩86,446 | +0.16% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,742 | ₩86,520 | ₩84,562 | ₩86,237 | +0.58% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,953 | ₩85,997 | ₩82,926 | ₩85,891 | +3.54% | 7만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,269 | ₩83,181 | ₩81,914 | ₩83,170 | +1.10% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,290 | ₩83,900 | ₩81,049 | ₩82,122 | +1.02% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,875 | ₩82,631 | ₩80,526 | ₩82,234 | +1.68% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,185 | ₩81,786 | ₩79,185 | ₩81,190 | +2.53% | 14만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,534 | ₩79,721 | ₩78,005 | ₩79,171 | -0.46% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,654 | ₩80,271 | ₩79,307 | ₩79,584 | -0.09% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,794 | ₩80,794 | ₩79,520 | ₩79,552 | -1.54% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,399 | ₩80,875 | ₩78,702 | ₩80,374 | +1.23% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,472 | ₩79,788 | ₩78,689 | ₩79,275 | -0.25% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,173 | ₩79,601 | ₩76,744 | ₩79,355 | +2.83% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,348 | ₩77,549 | ₩75,283 | ₩77,171 | -0.23% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,346 | ₩78,451 | ₩76,971 | ₩77,450 | +0.13% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,369 | ₩77,361 | ₩75,658 | ₩77,192 | +1.08% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,930 | ₩78,984 | ₩76,081 | ₩76,511 | -3.06% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,160 | ₩79,064 | ₩77,160 | ₩78,855 | +2.20% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,597 | ₩78,406 | ₩76,007 | ₩76,932 | +0.44% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,804 | ₩78,032 | ₩75,698 | ₩75,698 | -2.71% | 2만 |
|---|