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 | ₩12,489 | ₩12,663 | ₩12,449 | ₩12,654 | +1.32% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩12,364 | ₩12,449 | ₩12,261 | ₩12,409 | +0.36% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩12,489 | ₩12,543 | ₩12,395 | ₩12,449 | -0.32% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩12,342 | ₩12,368 | ₩12,187 | ₩12,340 | -0.01% | 1.8천 |
| 2026.09.08–2026.09.11 | ₩12,446 | ₩12,446 | ₩12,315 | ₩12,409 | -0.30% | 600 |
| 2026.08.31–2026.09.04 | ₩12,409 | ₩12,583 | ₩12,351 | ₩12,482 | +0.59% | 4.6천 |
| 2026.08.24–2026.08.28 | ₩12,484 | ₩12,610 | ₩12,476 | ₩12,476 | -0.06% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,797 |
| ₩12,435 |
| ₩12,516 |
| -2.20% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩12,717 | ₩12,824 | ₩12,652 | ₩12,737 | +0.16% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,347 | ₩12,703 | ₩12,347 | ₩12,675 | +2.66% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,033 | ₩12,228 | ₩11,846 | ₩12,228 | +1.61% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,114 | ₩12,228 | ₩12,007 | ₩12,033 | -0.66% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,240 | ₩12,422 | ₩12,129 | ₩12,134 | -0.86% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,569 | ₩12,569 | ₩12,154 | ₩12,375 | -1.55% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,409 | ₩12,862 | ₩12,378 | ₩12,378 | -0.25% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,824 | ₩12,938 | ₩12,395 | ₩12,403 | -3.28% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩12,784 | ₩12,837 | ₩12,569 | ₩12,797 | +0.10% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩12,569 | ₩12,623 | ₩12,315 | ₩12,576 | +0.05% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,824 | ₩12,864 | ₩12,449 | ₩12,470 | -2.76% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,703 | ₩12,827 | ₩12,690 | ₩12,782 | +0.62% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,288 | ₩12,650 | ₩12,202 | ₩12,608 | +2.61% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,222 | ₩12,522 | ₩12,222 | ₩12,359 | +1.12% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,966 | ₩12,419 | ₩11,953 | ₩12,275 | +2.58% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,940 | ₩12,033 | ₩11,757 | ₩12,003 | +0.53% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,966 | ₩11,993 | ₩11,806 | ₩11,940 | -0.22% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,752 | ₩12,020 | ₩11,739 | ₩11,960 | +1.77% | 26.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,564 | ₩11,859 | ₩11,497 | ₩11,796 | +2.00% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,564 | ₩11,601 | ₩11,464 | ₩11,601 | +0.31% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,966 | ₩11,966 | ₩11,512 | ₩11,512 | -3.80% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,966 | ₩12,074 | ₩11,779 | ₩11,819 | -1.23% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,074 | ₩12,281 | ₩11,844 | ₩11,844 | -1.90% | 11.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,899 | ₩12,382 | ₩11,814 | ₩12,265 | +3.07% | 48.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,913 | ₩12,145 | ₩11,511 | ₩12,086 | +1.45% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,221 | ₩12,275 | ₩12,060 | ₩12,071 | -1.23% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,234 | ₩12,476 | ₩12,154 | ₩12,201 | -0.27% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,797 | ₩12,904 | ₩12,033 | ₩12,261 | -4.19% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,971 | ₩13,105 | ₩12,757 | ₩12,811 | -1.24% | 44만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,837 | ₩12,985 | ₩12,596 | ₩12,911 | +0.57% | 45.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,326 | ₩13,427 | ₩12,958 | ₩12,991 | -2.51% | 56.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,266 | ₩13,400 | ₩13,213 | ₩13,347 | +0.61% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,320 | ₩13,467 | ₩13,065 | ₩13,079 | -1.81% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,266 | ₩13,360 | ₩13,213 | ₩13,360 | +0.71% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,159 | ₩13,239 | ₩13,065 | ₩13,213 | +0.41% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,414 | ₩13,490 | ₩13,253 | ₩13,266 | -1.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,186 | ₩13,454 | ₩13,132 | ₩13,424 | +1.81% | 26.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,891 | ₩13,266 | ₩12,878 | ₩13,253 | +2.81% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,107 | ₩13,112 | ₩12,650 | ₩12,766 | -2.60% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,280 | ₩13,414 | ₩13,079 | ₩13,154 | -0.95% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,266 | ₩13,301 | ₩12,931 | ₩13,123 | -1.08% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,440 | ₩13,494 | ₩13,280 | ₩13,326 | -0.85% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,175 | ₩13,400 | ₩13,159 | ₩13,347 | +1.30% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,038 | ₩13,226 | ₩12,945 | ₩13,038 | 0.00% | 60.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,239 | ₩13,253 | ₩12,844 | ₩12,844 | -2.99% | 14만 |
|---|