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 | ₩12,490 | ₩12,665 | ₩12,450 | ₩12,655 | +1.32% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩12,366 | ₩12,450 | ₩12,263 | ₩12,410 | +0.36% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩12,490 | ₩12,544 | ₩12,397 | ₩12,450 | -0.32% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩12,343 | ₩12,370 | ₩12,189 | ₩12,342 | -0.01% | 1.8천 |
| 2026.09.08–2026.09.11 | ₩12,447 | ₩12,447 | ₩12,316 | ₩12,410 | -0.30% | 600 |
| 2026.08.31–2026.09.04 | ₩12,410 | ₩12,584 | ₩12,352 | ₩12,484 | +0.59% | 4.6천 |
| 2026.08.24–2026.08.28 | ₩12,485 | ₩12,611 | ₩12,477 | ₩12,477 | -0.06% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,799 |
| ₩12,437 |
| ₩12,517 |
| -2.20% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩12,718 | ₩12,825 | ₩12,654 | ₩12,738 | +0.16% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,348 | ₩12,705 | ₩12,348 | ₩12,677 | +2.66% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,035 | ₩12,229 | ₩11,847 | ₩12,229 | +1.61% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,115 | ₩12,229 | ₩12,008 | ₩12,035 | -0.66% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,241 | ₩12,423 | ₩12,130 | ₩12,135 | -0.86% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,571 | ₩12,571 | ₩12,155 | ₩12,376 | -1.55% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,410 | ₩12,863 | ₩12,379 | ₩12,379 | -0.25% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,825 | ₩12,939 | ₩12,397 | ₩12,405 | -3.28% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩12,785 | ₩12,839 | ₩12,571 | ₩12,799 | +0.10% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩12,571 | ₩12,624 | ₩12,316 | ₩12,577 | +0.05% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,825 | ₩12,866 | ₩12,450 | ₩12,472 | -2.76% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,705 | ₩12,828 | ₩12,691 | ₩12,784 | +0.62% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,289 | ₩12,651 | ₩12,204 | ₩12,610 | +2.61% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,224 | ₩12,524 | ₩12,224 | ₩12,360 | +1.12% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,968 | ₩12,421 | ₩11,954 | ₩12,276 | +2.58% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,941 | ₩12,035 | ₩11,759 | ₩12,004 | +0.53% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,968 | ₩11,995 | ₩11,807 | ₩11,941 | -0.22% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,753 | ₩12,021 | ₩11,740 | ₩11,961 | +1.77% | 26.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,566 | ₩11,861 | ₩11,499 | ₩11,798 | +2.00% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,566 | ₩11,602 | ₩11,465 | ₩11,602 | +0.31% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,968 | ₩11,968 | ₩11,513 | ₩11,513 | -3.80% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,968 | ₩12,075 | ₩11,780 | ₩11,820 | -1.23% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,075 | ₩12,283 | ₩11,846 | ₩11,846 | -1.90% | 11.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,901 | ₩12,383 | ₩11,815 | ₩12,267 | +3.07% | 48.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,914 | ₩12,146 | ₩11,512 | ₩12,087 | +1.45% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,222 | ₩12,276 | ₩12,062 | ₩12,072 | -1.23% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,236 | ₩12,477 | ₩12,155 | ₩12,202 | -0.27% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,799 | ₩12,906 | ₩12,035 | ₩12,263 | -4.19% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,973 | ₩13,107 | ₩12,758 | ₩12,812 | -1.24% | 44만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,839 | ₩12,986 | ₩12,598 | ₩12,913 | +0.57% | 45.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,328 | ₩13,429 | ₩12,959 | ₩12,993 | -2.51% | 56.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,268 | ₩13,402 | ₩13,214 | ₩13,348 | +0.61% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,321 | ₩13,469 | ₩13,067 | ₩13,080 | -1.81% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,268 | ₩13,361 | ₩13,214 | ₩13,361 | +0.71% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,160 | ₩13,241 | ₩13,067 | ₩13,214 | +0.41% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,415 | ₩13,491 | ₩13,254 | ₩13,268 | -1.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,187 | ₩13,455 | ₩13,134 | ₩13,426 | +1.81% | 26.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,892 | ₩13,268 | ₩12,879 | ₩13,254 | +2.81% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,108 | ₩13,114 | ₩12,651 | ₩12,768 | -2.60% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,281 | ₩13,415 | ₩13,080 | ₩13,155 | -0.95% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,268 | ₩13,303 | ₩12,933 | ₩13,124 | -1.08% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,442 | ₩13,496 | ₩13,281 | ₩13,328 | -0.85% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,177 | ₩13,402 | ₩13,160 | ₩13,348 | +1.30% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,040 | ₩13,227 | ₩12,946 | ₩13,040 | 0.00% | 60.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,241 | ₩13,254 | ₩12,846 | ₩12,846 | -2.99% | 14만 |
|---|