시장 데이터를 불러오는 중
전체 종목
WarCap Unconstrained Equity ETF 과거 주가
WarCap Unconstrained Equity ETF · WCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WarCap Unconstrained Equity ETF · WCAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,498 | ₩12,672 | ₩12,458 | ₩12,663 | +1.32% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩12,373 | ₩12,458 | ₩12,270 | ₩12,417 | +0.36% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩12,498 | ₩12,552 | ₩12,404 | ₩12,458 | -0.32% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩12,350 | ₩12,377 | ₩12,196 | ₩12,349 | -0.01% | 1.8천 |
| 2026.09.08–2026.09.11 | ₩12,455 | ₩12,455 | ₩12,324 | ₩12,417 | -0.30% | 600 |
| 2026.08.31–2026.09.04 | ₩12,417 | ₩12,592 | ₩12,360 | ₩12,491 | +0.59% | 4.6천 |
| 2026.08.24–2026.08.28 | ₩12,493 | ₩12,619 | ₩12,485 | ₩12,485 | -0.06% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,806 |
| ₩12,444 |
| ₩12,525 |
| -2.20% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩12,726 | ₩12,833 | ₩12,662 | ₩12,746 | +0.16% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,356 | ₩12,712 | ₩12,356 | ₩12,684 | +2.66% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,042 | ₩12,236 | ₩11,854 | ₩12,236 | +1.61% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,122 | ₩12,236 | ₩12,015 | ₩12,042 | -0.66% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,249 | ₩12,431 | ₩12,137 | ₩12,143 | -0.86% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,578 | ₩12,578 | ₩12,163 | ₩12,384 | -1.55% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,417 | ₩12,871 | ₩12,387 | ₩12,387 | -0.25% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,833 | ₩12,947 | ₩12,404 | ₩12,412 | -3.28% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩12,793 | ₩12,847 | ₩12,578 | ₩12,806 | +0.10% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩12,578 | ₩12,632 | ₩12,324 | ₩12,585 | +0.05% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,833 | ₩12,873 | ₩12,458 | ₩12,479 | -2.76% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,712 | ₩12,836 | ₩12,699 | ₩12,792 | +0.62% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,297 | ₩12,659 | ₩12,211 | ₩12,617 | +2.61% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,231 | ₩12,531 | ₩12,231 | ₩12,368 | +1.12% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,975 | ₩12,428 | ₩11,962 | ₩12,283 | +2.58% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,948 | ₩12,042 | ₩11,766 | ₩12,011 | +0.53% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,975 | ₩12,002 | ₩11,814 | ₩11,948 | -0.22% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,760 | ₩12,029 | ₩11,747 | ₩11,968 | +1.77% | 26.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,573 | ₩11,868 | ₩11,506 | ₩11,805 | +2.00% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,573 | ₩11,609 | ₩11,472 | ₩11,609 | +0.31% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,975 | ₩11,975 | ₩11,520 | ₩11,520 | -3.80% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,975 | ₩12,082 | ₩11,787 | ₩11,827 | -1.23% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,082 | ₩12,290 | ₩11,853 | ₩11,853 | -1.90% | 11.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,908 | ₩12,391 | ₩11,822 | ₩12,274 | +3.07% | 48.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,921 | ₩12,153 | ₩11,519 | ₩12,094 | +1.45% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,230 | ₩12,283 | ₩12,069 | ₩12,080 | -1.23% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,243 | ₩12,485 | ₩12,163 | ₩12,210 | -0.27% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,806 | ₩12,914 | ₩12,042 | ₩12,270 | -4.19% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,981 | ₩13,115 | ₩12,766 | ₩12,820 | -1.24% | 44만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,847 | ₩12,994 | ₩12,605 | ₩12,920 | +0.57% | 45.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,336 | ₩13,437 | ₩12,967 | ₩13,001 | -2.51% | 56.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,276 | ₩13,410 | ₩13,222 | ₩13,356 | +0.61% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,329 | ₩13,477 | ₩13,075 | ₩13,088 | -1.81% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,276 | ₩13,370 | ₩13,222 | ₩13,370 | +0.71% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,168 | ₩13,249 | ₩13,075 | ₩13,222 | +0.41% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,423 | ₩13,500 | ₩13,262 | ₩13,276 | -1.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,195 | ₩13,463 | ₩13,142 | ₩13,434 | +1.81% | 26.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,900 | ₩13,276 | ₩12,887 | ₩13,262 | +2.81% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,116 | ₩13,121 | ₩12,659 | ₩12,776 | -2.60% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,289 | ₩13,423 | ₩13,088 | ₩13,163 | -0.95% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,276 | ₩13,311 | ₩12,940 | ₩13,132 | -1.08% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,450 | ₩13,504 | ₩13,289 | ₩13,336 | -0.85% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,185 | ₩13,410 | ₩13,168 | ₩13,356 | +1.30% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,048 | ₩13,235 | ₩12,954 | ₩13,048 | 0.00% | 60.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,249 | ₩13,262 | ₩12,853 | ₩12,853 | -2.99% | 14만 |
|---|