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 | ₩140,675 | ₩141,668 | ₩137,520 | ₩138,982 | -1.20% | 36.1만 |
| 2026.09.28–2026.10.02 | ₩139,724 | ₩141,252 | ₩137,245 | ₩140,833 | +0.79% | 20.8만 |
| 2026.09.21–2026.09.25 | ₩141,426 | ₩142,431 | ₩138,960 | ₩140,208 | -0.86% | 19.2만 |
| 2026.09.14–2026.09.18 | ₩143,463 | ₩143,999 | ₩140,610 | ₩141,024 | -1.70% | 29.6만 |
| 2026.09.08–2026.09.11 | ₩146,223 | ₩146,223 | ₩143,034 | ₩144,131 | -1.43% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩145,633 | ₩146,826 | ₩143,576 | ₩146,665 | +0.71% | 21.9만 |
| 2026.08.24–2026.08.28 | ₩147,121 | ₩147,617 | ₩145,848 | ₩145,955 | -0.79% | 15.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,895 |
| ₩146,531 |
| ₩147,550 |
| -1.38% |
| 17.2만 |
| 2026.08.10–2026.08.14 | ₩148,354 | ₩150,176 | ₩147,456 | ₩150,046 | +1.14% | 18.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,295 | ₩150,967 | ₩147,295 | ₩148,246 | +0.65% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩147,978 | ₩148,528 | ₩145,352 | ₩146,593 | -0.94% | 19.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,059 | ₩148,528 | ₩146,378 | ₩147,181 | -0.59% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,406 | ₩148,421 | ₩143,824 | ₩147,576 | +1.49% | 28.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,665 | ₩146,738 | ₩143,523 | ₩145,720 | -0.64% | 18만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,161 | ₩147,865 | ₩144,789 | ₩145,817 | -0.91% | 15.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩143,650 | ₩147,215 | ₩142,886 | ₩147,213 | +2.48% | 22.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,794 | ₩145,968 | ₩141,426 | ₩143,479 | -1.59% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,917 | ₩145,135 | ₩139,282 | ₩144,514 | +2.55% | 25.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩138,893 | ₩141,714 | ₩138,638 | ₩139,692 | +0.58% | 19.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩139,764 | ₩141,687 | ₩139,583 | ₩139,583 | -0.13% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,905 | ₩139,014 | ₩133,881 | ₩138,781 | +2.12% | 20.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩139,469 | ₩139,496 | ₩135,087 | ₩135,158 | -3.09% | 19.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩137,473 | ₩140,206 | ₩136,314 | ₩139,183 | +1.24% | 24.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,365 | ₩138,578 | ₩135,516 | ₩137,889 | +0.38% | 36.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,441 | ₩138,377 | ₩135,912 | ₩137,368 | +0.68% | 31.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩131,737 | ₩137,794 | ₩131,563 | ₩136,919 | +3.93% | 18.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,811 | ₩133,386 | ₩127,624 | ₩132,367 | +3.56% | 19.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,466 | ₩128,508 | ₩123,644 | ₩128,197 | +2.18% | 23.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,158 | ₩128,052 | ₩124,340 | ₩124,662 | -0.40% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩125,975 | ₩127,200 | ₩122,397 | ₩123,034 | -2.33% | 30.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,560 | ₩129,017 | ₩124,099 | ₩124,567 | -0.79% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,866 | ₩133,071 | ₩126,752 | ₩127,516 | -2.56% | 52만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,131 | ₩134,163 | ₩130,665 | ₩132,292 | -0.63% | 24.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,386 | ₩134,782 | ₩132,421 | ₩133,688 | +0.23% | 18.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩133,721 | ₩135,690 | ₩131,751 | ₩133,707 | -0.01% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,334 | ₩134,297 | ₩128,334 | ₩134,163 | +4.54% | 32만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,500 | ₩129,888 | ₩127,637 | ₩128,553 | -0.73% | 111.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,972 | ₩132,019 | ₩127,972 | ₩129,299 | +1.04% | 144.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,677 | ₩130,397 | ₩127,610 | ₩129,947 | +1.78% | 23만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,885 | ₩128,481 | ₩123,885 | ₩128,197 | +3.48% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩123,818 | ₩124,287 | ₩122,203 | ₩123,611 | -0.17% | 12.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,421 | ₩125,278 | ₩123,858 | ₩124,244 | -0.14% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,252 | ₩125,359 | ₩123,199 | ₩124,109 | -0.91% | 20.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,456 | ₩125,761 | ₩122,509 | ₩124,669 | +0.98% | 18.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,798 | ₩123,678 | ₩122,143 | ₩123,118 | +0.26% | 19.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩118,873 | ₩123,992 | ₩118,623 | ₩123,668 | +4.03% | 21만 |
|---|
| 2025.11.17–2025.11.21 | ₩119,329 | ₩119,416 | ₩115,941 | ₩118,578 | -0.63% | 20.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,642 | ₩121,620 | ₩118,632 | ₩119,393 | -1.04% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,243 | ₩119,851 | ₩117,908 | ₩119,488 | +1.05% | 15만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,371 | ₩122,371 | ₩118,511 | ₩119,277 | -2.53% | 14.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩120,682 | ₩122,464 | ₩119,382 | ₩121,581 | +0.75% | 15.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩118,779 | ₩122,489 | ₩118,096 | ₩119,664 | +0.74% | 19.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩120,320 | ₩120,588 | ₩117,300 | ₩117,300 | -2.51% | 2.6만 |
|---|