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 | ₩12,499 | ₩12,673 | ₩12,459 | ₩12,664 | +1.32% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩12,374 | ₩12,459 | ₩12,271 | ₩12,419 | +0.36% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩12,499 | ₩12,553 | ₩12,405 | ₩12,459 | -0.32% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩12,352 | ₩12,378 | ₩12,197 | ₩12,350 | -0.01% | 1.8천 |
| 2026.09.08–2026.09.11 | ₩12,456 | ₩12,456 | ₩12,325 | ₩12,419 | -0.30% | 600 |
| 2026.08.31–2026.09.04 | ₩12,419 | ₩12,593 | ₩12,361 | ₩12,492 | +0.59% | 4.6천 |
| 2026.08.24–2026.08.28 | ₩12,494 | ₩12,620 | ₩12,486 | ₩12,486 | -0.06% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,808 |
| ₩12,445 |
| ₩12,526 |
| -2.20% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩12,727 | ₩12,834 | ₩12,663 | ₩12,747 | +0.16% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,357 | ₩12,714 | ₩12,357 | ₩12,685 | +2.66% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,043 | ₩12,238 | ₩11,855 | ₩12,238 | +1.61% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,124 | ₩12,238 | ₩12,016 | ₩12,043 | -0.66% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,250 | ₩12,432 | ₩12,138 | ₩12,144 | -0.86% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,580 | ₩12,580 | ₩12,164 | ₩12,385 | -1.55% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,419 | ₩12,872 | ₩12,388 | ₩12,388 | -0.25% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,834 | ₩12,948 | ₩12,405 | ₩12,413 | -3.28% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩12,794 | ₩12,848 | ₩12,580 | ₩12,808 | +0.10% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩12,580 | ₩12,633 | ₩12,325 | ₩12,586 | +0.05% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,834 | ₩12,875 | ₩12,459 | ₩12,480 | -2.76% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,714 | ₩12,837 | ₩12,700 | ₩12,793 | +0.62% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,298 | ₩12,660 | ₩12,212 | ₩12,618 | +2.61% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,232 | ₩12,533 | ₩12,232 | ₩12,369 | +1.12% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,976 | ₩12,429 | ₩11,963 | ₩12,284 | +2.58% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,949 | ₩12,043 | ₩11,767 | ₩12,012 | +0.53% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,976 | ₩12,003 | ₩11,815 | ₩11,949 | -0.22% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,761 | ₩12,030 | ₩11,748 | ₩11,969 | +1.77% | 26.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,574 | ₩11,869 | ₩11,507 | ₩11,806 | +2.00% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,574 | ₩11,610 | ₩11,473 | ₩11,610 | +0.31% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,976 | ₩11,976 | ₩11,521 | ₩11,521 | -3.80% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,976 | ₩12,083 | ₩11,788 | ₩11,829 | -1.23% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,083 | ₩12,291 | ₩11,854 | ₩11,854 | -1.90% | 11.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,909 | ₩12,392 | ₩11,823 | ₩12,275 | +3.07% | 48.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,922 | ₩12,154 | ₩11,520 | ₩12,095 | +1.45% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,231 | ₩12,284 | ₩12,070 | ₩12,081 | -1.23% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,244 | ₩12,486 | ₩12,164 | ₩12,211 | -0.27% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,808 | ₩12,915 | ₩12,043 | ₩12,271 | -4.19% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,982 | ₩13,116 | ₩12,767 | ₩12,821 | -1.24% | 44만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,848 | ₩12,995 | ₩12,606 | ₩12,921 | +0.57% | 45.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,337 | ₩13,438 | ₩12,968 | ₩13,002 | -2.51% | 56.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,277 | ₩13,411 | ₩13,223 | ₩13,357 | +0.61% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,331 | ₩13,478 | ₩13,076 | ₩13,089 | -1.81% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,277 | ₩13,371 | ₩13,223 | ₩13,371 | +0.71% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,170 | ₩13,250 | ₩13,076 | ₩13,223 | +0.41% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,424 | ₩13,501 | ₩13,263 | ₩13,277 | -1.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,196 | ₩13,465 | ₩13,143 | ₩13,435 | +1.81% | 26.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,901 | ₩13,277 | ₩12,888 | ₩13,263 | +2.81% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,117 | ₩13,123 | ₩12,660 | ₩12,777 | -2.60% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,290 | ₩13,424 | ₩13,089 | ₩13,164 | -0.95% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,277 | ₩13,312 | ₩12,942 | ₩13,133 | -1.08% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,451 | ₩13,505 | ₩13,290 | ₩13,337 | -0.85% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,186 | ₩13,411 | ₩13,170 | ₩13,357 | +1.30% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,049 | ₩13,237 | ₩12,955 | ₩13,049 | 0.00% | 60.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,250 | ₩13,263 | ₩12,854 | ₩12,854 | -2.99% | 14만 |
|---|