시장 데이터를 불러오는 중
전체 종목
Principal Capital Appreciation Select ETF 과거 주가
Principal Capital Appreciation Select ETF · LCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Capital Appreciation Select ETF · LCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,727 | ₩46,612 | ₩45,680 | ₩46,157 | +0.94% | 42.5만 |
| 2026.09.28–2026.10.02 | ₩45,245 | ₩45,701 | ₩45,097 | ₩45,620 | +0.83% | 24만 |
| 2026.09.21–2026.09.25 | ₩45,084 | ₩45,607 | ₩45,017 | ₩45,513 | +0.95% | 28.8만 |
| 2026.09.14–2026.09.18 | ₩44,400 | ₩44,883 | ₩44,078 | ₩44,868 | +1.05% | 21만 |
| 2026.09.08–2026.09.11 | ₩44,923 | ₩44,936 | ₩44,400 | ₩44,708 | -0.48% | 15만 |
| 2026.08.31–2026.09.04 | ₩44,883 | ₩45,392 | ₩44,614 | ₩45,124 | +0.54% | 17.5만 |
| 2026.08.24–2026.08.28 | ₩44,842 | ₩45,298 | ₩44,789 | ₩45,164 | +0.72% | 11.9만 |
| 2026.08.17–2026.08.21 | ₩45,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,862 |
| ₩44,775 |
| ₩44,987 |
| -1.91% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩45,727 | ₩46,049 | ₩45,556 | ₩45,821 | +0.21% | 12만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,785 | ₩45,868 | ₩44,785 | ₩45,613 | +1.85% | 18.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,293 | ₩44,512 | ₩43,507 | ₩44,386 | +0.21% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,681 | ₩44,909 | ₩43,957 | ₩43,957 | -1.62% | 24.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,816 | ₩45,097 | ₩44,212 | ₩44,494 | -0.72% | 16.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,620 | ₩44,963 | ₩44,132 | ₩44,963 | +0.77% | 15만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,568 | ₩44,789 | ₩43,461 | ₩44,427 | +1.97% | 15.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,252 | ₩44,494 | ₩43,086 | ₩43,421 | -1.88% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,172 | ₩44,467 | ₩43,689 | ₩44,306 | +0.30% | 70.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,609 | ₩43,743 | ₩42,482 | ₩43,581 | -0.06% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,306 | ₩45,030 | ₩43,410 | ₩43,410 | -2.02% | 24.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,272 | ₩44,601 | ₩43,984 | ₩44,319 | +0.11% | 13.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,770 | ₩44,118 | ₩43,253 | ₩44,011 | +0.55% | 22.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,622 | ₩44,420 | ₩43,273 | ₩43,877 | +0.58% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,925 | ₩43,662 | ₩42,777 | ₩43,609 | +1.59% | 47.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,522 | ₩43,220 | ₩42,203 | ₩43,072 | +1.29% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,080 | ₩42,603 | ₩41,725 | ₩42,603 | +1.24% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,444 | ₩42,415 | ₩40,444 | ₩42,295 | +4.58% | 21.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,224 | ₩40,860 | ₩39,103 | ₩40,632 | +3.59% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,272 | ₩39,425 | ₩37,749 | ₩39,250 | +2.56% | 11.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,264 | ₩39,572 | ₩38,044 | ₩38,044 | -3.11% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,748 | ₩39,961 | ₩38,647 | ₩38,707 | -2.62% | 152.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,465 | ₩40,511 | ₩39,304 | ₩39,304 | -0.41% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,538 | ₩40,940 | ₩39,747 | ₩39,854 | -1.69% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,632 | ₩41,168 | ₩40,337 | ₩40,739 | +0.26% | 56.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,256 | ₩40,766 | ₩40,176 | ₩40,712 | +1.13% | 17.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,806 | ₩41,262 | ₩40,243 | ₩40,390 | -1.02% | 19.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,015 | ₩40,927 | ₩39,532 | ₩40,810 | +1.99% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,437 | ₩41,763 | ₩40,243 | ₩40,538 | +0.25% | 12.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,068 | ₩40,471 | ₩39,733 | ₩40,216 | +0.37% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,538 | ₩40,752 | ₩39,827 | ₩40,565 | +0.07% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,216 | ₩40,685 | ₩40,162 | ₩40,618 | +1.00% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,149 | ₩40,149 | ₩39,613 | ₩39,854 | -0.73% | 6.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,747 | ₩40,283 | ₩39,653 | ₩40,256 | +1.28% | 9.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,586 | ₩39,639 | ₩38,902 | ₩39,590 | +0.01% | 16.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,028 | ₩40,176 | ₩39,291 | ₩39,572 | -1.14% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,855 | ₩40,035 | ₩39,693 | ₩39,961 | +0.27% | 10만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,049 | ₩40,028 | ₩39,023 | ₩40,028 | +2.51% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,264 | ₩39,613 | ₩38,218 | ₩38,607 | -1.67% | 6.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,901 | ₩40,149 | ₩39,063 | ₩39,197 | -1.76% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,068 | ₩40,095 | ₩38,848 | ₩39,465 | -1.51% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,014 | ₩40,471 | ₩39,788 | ₩39,934 | -0.20% | 184.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,304 | ₩40,055 | ₩38,687 | ₩39,666 | +0.92% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,982 | ₩39,385 | ₩38,683 | ₩38,969 | -0.03% | 4.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,492 | ₩39,492 | ₩38,337 | ₩38,337 | -2.92% | 1.3만 |
|---|