시장 데이터를 불러오는 중
전체 종목
랩 테크놀로지스 과거 주가
Wrap Technologies, Inc. - Common Stock · WRAP · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wrap Technologies, Inc. - Common Stock · WRAP · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,945 | ₩2,173 | ₩1,811 | ₩1,904 | -2.07% | 313.3만 |
| 2026.09.28–2026.10.02 | ₩1,918 | ₩2,025 | ₩1,770 | ₩1,972 | +2.80% | 256.9만 |
| 2026.09.21–2026.09.25 | ₩2,065 | ₩2,086 | ₩1,918 | ₩1,945 | -5.84% | 126.4만 |
| 2026.09.14–2026.09.18 | ₩2,226 | ₩2,253 | ₩2,039 | ₩2,039 | -8.43% | 305.9만 |
| 2026.09.08–2026.09.11 | ₩2,213 | ₩2,340 | ₩2,146 | ₩2,253 | +1.82% | 243.6만 |
| 2026.08.31–2026.09.04 | ₩2,159 | ₩2,401 | ₩2,092 | ₩2,240 | +3.73% | 335.4만 |
| 2026.08.24–2026.08.28 | ₩2,012 | ₩2,441 | ₩1,931 | ₩2,159 | +7.33% | 487.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,347 |
| ₩2,025 |
| ₩2,039 |
| -12.14% |
| 405.4만 |
| 2026.08.10–2026.08.14 | ₩2,495 | ₩2,642 | ₩2,240 | ₩2,521 | +1.08% | 431.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,454 | ₩2,749 | ₩2,387 | ₩2,508 | +2.19% | 449.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,293 | ₩2,481 | ₩2,146 | ₩2,468 | +7.60% | 202만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,749 | ₩2,803 | ₩2,226 | ₩2,280 | -17.07% | 346.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,272 | ₩3,393 | ₩2,656 | ₩2,749 | -15.98% | 1017.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,985 | ₩3,661 | ₩1,965 | ₩3,299 | +66.22% | 7550.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,663 | ₩2,005 | ₩1,663 | ₩1,891 | +13.71% | 102.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,690 | ₩1,690 | ₩1,395 | ₩1,583 | -6.35% | 99.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,770 | ₩1,797 | ₩1,623 | ₩1,663 | -6.06% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,824 | ₩1,837 | ₩1,556 | ₩1,757 | -3.68% | 134.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,770 | ₩1,884 | ₩1,717 | ₩1,730 | -2.27% | 75.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,958 | ₩1,972 | ₩1,690 | ₩1,750 | -10.62% | 127.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,025 | ₩2,052 | ₩1,904 | ₩1,958 | -3.31% | 55.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,985 | ₩2,292 | ₩1,878 | ₩1,992 | +0.34% | 159.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,079 | ₩2,132 | ₩1,891 | ₩1,998 | -3.87% | 74.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,132 | ₩2,173 | ₩1,972 | ₩2,119 | -0.63% | 83.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,931 | ₩2,206 | ₩1,891 | ₩2,146 | +11.11% | 123.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,985 | ₩2,119 | ₩1,904 | ₩1,958 | -1.35% | 104.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,025 | ₩2,132 | ₩1,891 | ₩2,012 | -0.66% | 676만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,998 | ₩2,146 | ₩1,811 | ₩2,052 | +2.68% | 94.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,972 | ₩2,092 | ₩1,904 | ₩2,012 | +2.04% | 105.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,159 | ₩2,186 | ₩1,907 | ₩1,958 | -9.32% | 95.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,092 | ₩2,280 | ₩2,028 | ₩2,079 | -0.64% | 100.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,267 | ₩2,374 | ₩2,025 | ₩2,119 | -6.51% | 130.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,240 | ₩2,360 | ₩2,079 | ₩2,307 | +2.99% | 183만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,360 | ₩2,468 | ₩2,253 | ₩2,293 | -2.84% | 76.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,468 | ₩2,563 | ₩2,206 | ₩2,401 | -2.72% | 142.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,803 | ₩2,837 | ₩2,213 | ₩2,508 | -10.53% | 308.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,259 | ₩3,460 | ₩2,857 | ₩2,924 | -10.29% | 204.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,702 | ₩3,728 | ₩3,165 | ₩3,259 | -11.96% | 126.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,621 | ₩4,332 | ₩3,608 | ₩3,742 | +3.33% | 333.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,460 | ₩3,891 | ₩3,366 | ₩3,608 | +4.26% | 181.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,843 | ₩3,514 | ₩2,843 | ₩3,460 | +21.70% | 244.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,138 | ₩3,165 | ₩2,804 | ₩2,910 | -7.26% | 65.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,433 | ₩3,433 | ₩2,884 | ₩3,058 | -10.94% | 115.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,769 | ₩4,024 | ₩3,219 | ₩3,353 | -11.03% | 226.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,843 | ₩3,889 | ₩2,649 | ₩3,742 | +31.60% | 419.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,870 | ₩3,004 | ₩2,696 | ₩2,897 | +0.93% | 81.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,232 | ₩3,299 | ₩2,575 | ₩2,830 | -12.45% | 139.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,897 | ₩3,326 | ₩2,682 | ₩3,246 | +12.04% | 154.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,836 | ₩3,836 | ₩2,615 | ₩2,756 | -28.15% | 164.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,809 | ₩3,930 | ₩3,433 | ₩3,769 | -1.06% | 209.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,031 | ₩3,796 | ₩3,031 | ₩3,715 | +22.57% | 159.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,474 | ₩3,559 | ₩2,991 | ₩3,024 | -12.93% | 146.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,755 | ₩3,849 | ₩3,366 | ₩3,380 | -10.00% | 52.6만 |
|---|