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 | ₩12,500 | ₩12,675 | ₩12,460 | ₩12,665 | +1.32% | 16.7만 |
| 2026.09.28–2026.10.02 | ₩12,376 | ₩12,460 | ₩12,272 | ₩12,420 | +0.36% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩12,500 | ₩12,554 | ₩12,407 | ₩12,460 | -0.32% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩12,353 | ₩12,380 | ₩12,199 | ₩12,352 | -0.01% | 1.8천 |
| 2026.09.08–2026.09.11 | ₩12,458 | ₩12,458 | ₩12,326 | ₩12,420 | -0.30% | 600 |
| 2026.08.31–2026.09.04 | ₩12,420 | ₩12,594 | ₩12,362 | ₩12,494 | +0.59% | 4.6천 |
| 2026.08.24–2026.08.28 | ₩12,495 | ₩12,621 | ₩12,487 | ₩12,487 | -0.06% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,809 |
| ₩12,447 |
| ₩12,527 |
| -2.20% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩12,728 | ₩12,836 | ₩12,664 | ₩12,749 | +0.16% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,358 | ₩12,715 | ₩12,358 | ₩12,687 | +2.66% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,044 | ₩12,239 | ₩11,857 | ₩12,239 | +1.61% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,125 | ₩12,239 | ₩12,018 | ₩12,044 | -0.66% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,251 | ₩12,433 | ₩12,140 | ₩12,145 | -0.86% | 9.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,581 | ₩12,581 | ₩12,165 | ₩12,386 | -1.55% | 7.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,420 | ₩12,873 | ₩12,389 | ₩12,389 | -0.25% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,836 | ₩12,950 | ₩12,407 | ₩12,415 | -3.28% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩12,796 | ₩12,849 | ₩12,581 | ₩12,809 | +0.10% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩12,581 | ₩12,635 | ₩12,326 | ₩12,588 | +0.05% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,836 | ₩12,876 | ₩12,460 | ₩12,482 | -2.76% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,715 | ₩12,838 | ₩12,702 | ₩12,794 | +0.62% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,299 | ₩12,661 | ₩12,213 | ₩12,620 | +2.61% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,234 | ₩12,534 | ₩12,234 | ₩12,370 | +1.12% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,977 | ₩12,431 | ₩11,964 | ₩12,286 | +2.58% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,951 | ₩12,044 | ₩11,768 | ₩12,014 | +0.53% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,977 | ₩12,004 | ₩11,816 | ₩11,951 | -0.22% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,763 | ₩12,031 | ₩11,749 | ₩11,971 | +1.77% | 26.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,575 | ₩11,870 | ₩11,508 | ₩11,807 | +2.00% | 13.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,575 | ₩11,611 | ₩11,474 | ₩11,611 | +0.31% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,977 | ₩11,977 | ₩11,523 | ₩11,523 | -3.80% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,977 | ₩12,085 | ₩11,790 | ₩11,830 | -1.23% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,085 | ₩12,293 | ₩11,855 | ₩11,855 | -1.90% | 11.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,910 | ₩12,393 | ₩11,824 | ₩12,276 | +3.07% | 48.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,924 | ₩12,156 | ₩11,521 | ₩12,097 | +1.45% | 23.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,232 | ₩12,286 | ₩12,071 | ₩12,082 | -1.23% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,246 | ₩12,487 | ₩12,165 | ₩12,212 | -0.27% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,809 | ₩12,916 | ₩12,044 | ₩12,272 | -4.19% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,983 | ₩13,117 | ₩12,769 | ₩12,822 | -1.24% | 44만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,849 | ₩12,997 | ₩12,608 | ₩12,923 | +0.57% | 45.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,339 | ₩13,439 | ₩12,970 | ₩13,003 | -2.51% | 56.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,278 | ₩13,413 | ₩13,225 | ₩13,359 | +0.61% | 19.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,332 | ₩13,480 | ₩13,077 | ₩13,091 | -1.81% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,278 | ₩13,372 | ₩13,225 | ₩13,372 | +0.71% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,171 | ₩13,252 | ₩13,077 | ₩13,225 | +0.41% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,426 | ₩13,502 | ₩13,265 | ₩13,278 | -1.10% | 10.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,198 | ₩13,466 | ₩13,144 | ₩13,437 | +1.81% | 26.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,903 | ₩13,278 | ₩12,889 | ₩13,265 | +2.81% | 18.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,119 | ₩13,124 | ₩12,661 | ₩12,778 | -2.60% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,292 | ₩13,426 | ₩13,091 | ₩13,166 | -0.95% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,278 | ₩13,313 | ₩12,943 | ₩13,135 | -1.08% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,453 | ₩13,506 | ₩13,292 | ₩13,339 | -0.85% | 13.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,187 | ₩13,413 | ₩13,171 | ₩13,359 | +1.30% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,050 | ₩13,238 | ₩12,956 | ₩13,050 | 0.00% | 60.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,252 | ₩13,265 | ₩12,856 | ₩12,856 | -2.99% | 14만 |
|---|