시장 데이터를 불러오는 중
전체 종목
VictoryShares US Small Mid Cap Value Momentum ETF 과거 주가
VictoryShares US Small Mid Cap Value Momentum ETF · USVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Small Mid Cap Value Momentum ETF · USVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩140,776 | ₩141,770 | ₩137,618 | ₩139,081 | -1.20% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩139,824 | ₩141,353 | ₩137,343 | ₩140,934 | +0.79% | 20.8만 |
| 2026.09.21–2026.09.25 | ₩141,527 | ₩142,533 | ₩139,060 | ₩140,308 | -0.86% | 19.2만 |
| 2026.09.14–2026.09.18 | ₩143,565 | ₩144,102 | ₩140,710 | ₩141,125 | -1.70% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩146,328 | ₩146,328 | ₩143,136 | ₩144,234 | -1.43% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩145,738 | ₩146,931 | ₩143,679 | ₩146,770 | +0.71% | 21.9만 |
| 2026.08.24–2026.08.28 | ₩147,226 | ₩147,722 | ₩145,952 | ₩146,060 | -0.79% | 15.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,002 |
| ₩146,636 |
| ₩147,655 |
| -1.38% |
| 17.2만 |
| 2026.08.10–2026.08.14 | ₩148,460 | ₩150,284 | ₩147,561 | ₩150,154 | +1.14% | 18.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,401 | ₩151,075 | ₩147,401 | ₩148,353 | +0.65% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩148,084 | ₩148,634 | ₩145,456 | ₩146,698 | -0.94% | 19.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,165 | ₩148,634 | ₩146,483 | ₩147,287 | -0.59% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,510 | ₩148,527 | ₩143,927 | ₩147,682 | +1.49% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,770 | ₩146,843 | ₩143,626 | ₩145,825 | -0.64% | 18만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,266 | ₩147,970 | ₩144,893 | ₩145,921 | -0.91% | 15.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩143,753 | ₩147,320 | ₩142,989 | ₩147,319 | +2.48% | 22.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,899 | ₩146,073 | ₩141,527 | ₩143,581 | -1.59% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩141,017 | ₩145,239 | ₩139,381 | ₩144,618 | +2.55% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,993 | ₩141,815 | ₩138,738 | ₩139,792 | +0.58% | 19.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,864 | ₩141,789 | ₩139,683 | ₩139,683 | -0.13% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,002 | ₩139,113 | ₩133,977 | ₩138,880 | +2.12% | 20.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,569 | ₩139,596 | ₩135,184 | ₩135,255 | -3.09% | 19.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩137,571 | ₩140,307 | ₩136,411 | ₩139,282 | +1.24% | 24.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,464 | ₩138,677 | ₩135,613 | ₩137,988 | +0.38% | 36.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,539 | ₩138,476 | ₩136,009 | ₩137,467 | +0.68% | 31.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,832 | ₩137,893 | ₩131,657 | ₩137,017 | +3.93% | 18.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,903 | ₩133,481 | ₩127,715 | ₩132,462 | +3.56% | 19.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,556 | ₩128,600 | ₩123,732 | ₩128,289 | +2.18% | 23.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,248 | ₩128,144 | ₩124,430 | ₩124,751 | -0.40% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,066 | ₩127,291 | ₩122,485 | ₩123,122 | -2.33% | 30.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,650 | ₩129,110 | ₩124,188 | ₩124,656 | -0.79% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,960 | ₩133,166 | ₩126,843 | ₩127,608 | -2.56% | 52만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,226 | ₩134,259 | ₩130,759 | ₩132,387 | -0.63% | 24.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,481 | ₩134,878 | ₩132,516 | ₩133,784 | +0.23% | 18.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩133,816 | ₩135,788 | ₩131,845 | ₩133,803 | -0.01% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,426 | ₩134,393 | ₩128,426 | ₩134,259 | +4.54% | 32만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,592 | ₩129,981 | ₩127,728 | ₩128,646 | -0.73% | 111.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,064 | ₩132,113 | ₩128,064 | ₩129,391 | +1.04% | 144.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,769 | ₩130,491 | ₩127,702 | ₩130,040 | +1.78% | 23만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,974 | ₩128,573 | ₩123,974 | ₩128,289 | +3.48% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,907 | ₩124,376 | ₩122,291 | ₩123,700 | -0.17% | 12.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,510 | ₩125,368 | ₩123,947 | ₩124,333 | -0.14% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,341 | ₩125,449 | ₩123,287 | ₩124,198 | -0.91% | 20.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,544 | ₩125,851 | ₩122,596 | ₩124,758 | +0.98% | 18.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,886 | ₩123,767 | ₩122,230 | ₩123,207 | +0.26% | 19.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,958 | ₩124,081 | ₩118,708 | ₩123,756 | +4.03% | 21만 |
|---|
| 2025.11.17–2025.11.21 | ₩119,414 | ₩119,501 | ₩116,024 | ₩118,663 | -0.63% | 20.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,728 | ₩121,707 | ₩118,717 | ₩119,479 | -1.04% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,328 | ₩119,937 | ₩117,993 | ₩119,574 | +1.05% | 15만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,458 | ₩122,458 | ₩118,596 | ₩119,362 | -2.53% | 14.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩120,769 | ₩122,552 | ₩119,468 | ₩121,668 | +0.75% | 15.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,864 | ₩122,576 | ₩118,181 | ₩119,750 | +0.74% | 19.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,407 | ₩120,675 | ₩117,384 | ₩117,384 | -2.51% | 2.6만 |
|---|