시장 데이터를 불러오는 중
전체 종목
Calamos Autocallable Growth ETF 과거 주가
Calamos Autocallable Growth ETF · CAGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Autocallable Growth ETF · CAGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,638 | ₩40,201 | ₩39,638 | ₩40,107 | +1.18% | 6.1만 |
| 2026.10.08 | ₩39,571 | ₩39,892 | ₩39,316 | ₩39,638 | +0.17% | 7.1만 |
| 2026.10.07 | ₩40,000 | ₩40,000 | ₩39,584 | ₩39,973 | -0.07% | 5.4만 |
| 2026.10.06 | ₩39,959 | ₩40,388 | ₩39,839 | ₩40,134 | +0.44% | 7.1만 |
| 2026.10.05 | ₩39,155 | ₩39,785 | ₩39,155 | ₩39,598 | +1.13% | 5.1만 |
| 2026.10.02 | ₩39,343 | ₩39,611 | ₩38,941 | ₩39,263 | -0.20% | 7.5만 |
| 2026.10.01 | ₩38,633 | ₩38,686 | ₩38,057 | ₩38,566 | -0.17% | 9.8만 |
| 2026.09.30 | ₩38,485 | ₩39,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,351 |
| -0.35% |
| 5.7만 |
| 2026.09.29 | ₩38,686 | ₩38,686 | ₩38,338 | ₩38,526 | -0.42% | 5.5만 |
|---|
| 2026.09.28 | ₩39,115 | ₩39,142 | ₩38,365 | ₩38,539 | -1.47% | 4.8만 |
|---|
| 2026.09.25 | ₩38,968 | ₩39,397 | ₩38,740 | ₩39,276 | +0.79% | 9.4만 |
|---|
| 2026.09.24 | ₩38,686 | ₩38,954 | ₩38,378 | ₩38,820 | +0.35% | 27.6만 |
|---|
| 2026.09.23 | ₩39,370 | ₩39,370 | ₩38,767 | ₩38,834 | -1.36% | 6.6만 |
|---|
| 2026.09.22 | ₩39,517 | ₩39,598 | ₩39,356 | ₩39,450 | -0.17% | 11.2만 |
|---|
| 2026.09.21 | ₩38,633 | ₩39,490 | ₩38,512 | ₩39,423 | +2.05% | 5만 |
|---|
| 2026.09.18 | ₩38,150 | ₩38,231 | ₩37,856 | ₩38,231 | +0.21% | 3.8만 |
|---|
| 2026.09.17 | ₩37,869 | ₩38,191 | ₩37,815 | ₩38,177 | +0.81% | 4.2만 |
|---|
| 2026.09.16 | ₩37,521 | ₩37,949 | ₩36,743 | ₩37,186 | -0.89% | 8.2만 |
|---|
| 2026.09.15 | ₩37,842 | ₩37,842 | ₩37,427 | ₩37,534 | -0.81% | 4.5만 |
|---|
| 2026.09.14 | ₩37,896 | ₩38,057 | ₩37,561 | ₩37,856 | -0.11% | 6.5만 |
|---|
| 2026.09.11 | ₩38,244 | ₩38,365 | ₩38,083 | ₩38,204 | -0.11% | 5.9만 |
|---|
| 2026.09.10 | ₩37,748 | ₩38,298 | ₩37,440 | ₩37,588 | -0.43% | 12.6만 |
|---|
| 2026.09.09 | ₩38,392 | ₩38,445 | ₩37,949 | ₩38,137 | -0.66% | 8.1만 |
|---|
| 2026.09.08 | ₩38,861 | ₩38,901 | ₩38,418 | ₩38,526 | -0.86% | 10.6만 |
|---|
| 2026.09.04 | ₩39,088 | ₩39,182 | ₩38,794 | ₩38,941 | -0.38% | 9.3만 |
|---|
| 2026.09.03 | ₩38,539 | ₩39,129 | ₩38,512 | ₩39,129 | +1.53% | 7.8만 |
|---|
| 2026.09.02 | ₩38,177 | ₩38,445 | ₩37,976 | ₩38,298 | +0.32% | 11만 |
|---|
| 2026.09.01 | ₩38,392 | ₩38,392 | ₩37,923 | ₩38,043 | -0.91% | 19.9만 |
|---|
| 2026.08.31 | ₩38,217 | ₩38,593 | ₩38,217 | ₩38,539 | +0.84% | 14.1만 |
|---|
| 2026.08.28 | ₩39,196 | ₩39,410 | ₩38,727 | ₩38,874 | -0.82% | 13.2만 |
|---|
| 2026.08.27 | ₩38,727 | ₩39,196 | ₩38,646 | ₩39,048 | +0.83% | 15.4만 |
|---|
| 2026.08.26 | ₩38,566 | ₩38,646 | ₩38,351 | ₩38,579 | +0.03% | 7.1만 |
|---|
| 2026.08.25 | ₩38,499 | ₩38,727 | ₩38,284 | ₩38,539 | +0.10% | 10.6만 |
|---|
| 2026.08.24 | ₩38,204 | ₩38,378 | ₩38,097 | ₩38,244 | +0.11% | 7.5만 |
|---|
| 2026.08.21 | ₩38,593 | ₩38,593 | ₩38,231 | ₩38,392 | -0.52% | 9.7만 |
|---|
| 2026.08.20 | ₩38,767 | ₩38,767 | ₩38,271 | ₩38,338 | -1.11% | 11.5만 |
|---|
| 2026.08.19 | ₩38,807 | ₩39,115 | ₩38,740 | ₩38,887 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩39,129 | ₩39,222 | ₩38,727 | ₩38,767 | -0.92% | 11.3만 |
|---|
| 2026.08.17 | ₩39,665 | ₩39,665 | ₩39,249 | ₩39,303 | -0.91% | 15만 |
|---|
| 2026.08.14 | ₩39,571 | ₩39,745 | ₩39,504 | ₩39,571 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩39,330 | ₩39,825 | ₩39,289 | ₩39,705 | +0.95% | 14.6만 |
|---|
| 2026.08.12 | ₩39,370 | ₩39,370 | ₩39,142 | ₩39,209 | -0.41% | 6.2만 |
|---|
| 2026.08.11 | ₩39,142 | ₩39,356 | ₩38,995 | ₩39,129 | -0.03% | 15.2만 |
|---|
| 2026.08.10 | ₩39,182 | ₩39,772 | ₩39,062 | ₩39,169 | -0.03% | 11.2만 |
|---|
| 2026.08.07 | ₩39,209 | ₩39,276 | ₩38,954 | ₩39,249 | +0.10% | 7.4만 |
|---|
| 2026.08.06 | ₩39,249 | ₩39,249 | ₩38,834 | ₩38,968 | -0.72% | 11.9만 |
|---|
| 2026.08.05 | ₩39,437 | ₩39,611 | ₩38,981 | ₩39,182 | -0.65% | 12.2만 |
|---|
| 2026.08.04 | ₩37,856 | ₩39,276 | ₩37,856 | ₩39,142 | +3.40% | 9.5만 |
|---|
| 2026.08.03 | ₩37,253 | ₩38,057 | ₩37,025 | ₩37,856 | +1.62% | 12.2만 |
|---|
| 2026.07.31 | ₩36,717 | ₩37,239 | ₩36,328 | ₩37,025 | +0.84% | 6.4만 |
|---|
| 2026.07.30 | ₩35,779 | ₩36,663 | ₩35,604 | ₩36,583 | +2.25% | 8.2만 |
|---|
| 2026.07.29 | ₩36,502 | ₩36,596 | ₩35,564 | ₩35,618 | -2.42% | 5.5만 |
|---|
| 2026.07.28 | ₩36,475 | ₩36,636 | ₩36,033 | ₩36,529 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩36,944 | ₩36,944 | ₩36,033 | ₩36,355 | -1.60% | 9.5만 |
|---|
| 2026.07.24 | ₩36,207 | ₩36,703 | ₩36,181 | ₩36,274 | +0.19% | 9.9만 |
|---|
| 2026.07.23 | ₩36,449 | ₩36,797 | ₩35,939 | ₩36,060 | -1.07% | 14.8만 |
|---|
| 2026.07.22 | ₩37,011 | ₩37,279 | ₩36,918 | ₩37,038 | +0.07% | 8.7만 |
|---|
| 2026.07.21 | ₩36,636 | ₩37,199 | ₩36,636 | ₩37,105 | +1.28% | 5.8만 |
|---|
| 2026.07.20 | ₩36,851 | ₩37,052 | ₩36,516 | ₩36,596 | -0.69% | 8.7만 |
|---|
| 2026.07.17 | ₩37,186 | ₩37,199 | ₩36,596 | ₩36,877 | -0.83% | 9.5만 |
|---|
| 2026.07.16 | ₩37,923 | ₩37,923 | ₩37,253 | ₩37,521 | -1.06% | 7.9만 |
|---|
| 2026.07.15 | ₩37,601 | ₩37,963 | ₩37,413 | ₩37,963 | +0.96% | 8.4만 |
|---|
| 2026.07.14 | ₩37,186 | ₩37,655 | ₩37,172 | ₩37,601 | +1.12% | 7.8만 |
|---|
| 2026.07.13 | ₩37,762 | ₩37,775 | ₩37,132 | ₩37,279 | -1.28% | 10.2만 |
|---|
| 2026.07.10 | ₩37,856 | ₩37,896 | ₩37,574 | ₩37,856 | 0.00% | 13.9만 |
|---|
| 2026.07.09 | ₩37,266 | ₩37,668 | ₩37,105 | ₩37,628 | +0.97% | 20.7만 |
|---|
| 2026.07.08 | ₩37,186 | ₩37,186 | ₩36,609 | ₩37,065 | -0.32% | 6.4만 |
|---|
| 2026.07.07 | ₩37,708 | ₩37,708 | ₩37,105 | ₩37,226 | -1.28% | 23.8만 |
|---|
| 2026.07.06 | ₩37,480 | ₩38,110 | ₩37,199 | ₩38,110 | +1.68% | 36.8만 |
|---|
| 2026.07.02 | ₩37,186 | ₩37,387 | ₩36,623 | ₩37,052 | -0.36% | 6.9만 |
|---|
| 2026.07.01 | ₩37,159 | ₩37,279 | ₩36,730 | ₩36,998 | -0.43% | 24.2만 |
|---|
| 2026.06.30 | ₩36,743 | ₩37,199 | ₩36,690 | ₩37,132 | +1.06% | 11.7만 |
|---|
| 2026.06.29 | ₩36,288 | ₩36,743 | ₩36,087 | ₩36,717 | +1.18% | 16.5만 |
|---|
| 2026.06.26 | ₩35,993 | ₩36,221 | ₩35,591 | ₩36,047 | +0.15% | 5.1만 |
|---|
| 2026.06.25 | ₩36,073 | ₩36,315 | ₩35,779 | ₩36,047 | -0.07% | 8.3만 |
|---|
| 2026.06.24 | ₩36,355 | ₩36,569 | ₩35,953 | ₩36,140 | -0.59% | 6.6만 |
|---|
| 2026.06.23 | ₩36,502 | ₩36,757 | ₩36,100 | ₩36,328 | -0.48% | 11.9만 |
|---|
| 2026.06.22 | ₩37,172 | ₩37,293 | ₩36,877 | ₩36,985 | -0.50% | 10.3만 |
|---|
| 2026.06.18 | ₩36,864 | ₩37,266 | ₩36,851 | ₩37,159 | +0.80% | 12.6만 |
|---|
| 2026.06.17 | ₩37,547 | ₩37,547 | ₩36,583 | ₩36,676 | -2.32% | 13.6만 |
|---|
| 2026.06.16 | ₩37,588 | ₩37,588 | ₩37,212 | ₩37,253 | -0.89% | 11.9만 |
|---|
| 2026.06.15 | ₩37,212 | ₩37,775 | ₩37,212 | ₩37,722 | +1.37% | 7만 |
|---|
| 2026.06.12 | ₩36,797 | ₩36,985 | ₩36,315 | ₩36,743 | -0.15% | 7.4만 |
|---|
| 2026.06.11 | ₩35,779 | ₩36,703 | ₩35,564 | ₩36,636 | +2.40% | 2.6만 |
|---|
| 2026.06.10 | ₩36,368 | ₩36,408 | ₩35,618 | ₩35,645 | -1.99% | 7.5만 |
|---|
| 2026.06.09 | ₩36,797 | ₩36,864 | ₩35,417 | ₩36,261 | -1.46% | 9.6만 |
|---|
| 2026.06.08 | ₩37,011 | ₩37,011 | ₩36,449 | ₩36,462 | -1.48% | 4.6만 |
|---|
| 2026.06.05 | ₩38,016 | ₩38,016 | ₩36,623 | ₩36,703 | -3.45% | 6만 |
|---|
| 2026.06.04 | ₩37,601 | ₩38,298 | ₩37,601 | ₩38,043 | +1.18% | 14만 |
|---|
| 2026.06.03 | ₩37,521 | ₩38,083 | ₩37,521 | ₩37,789 | +0.71% | 8.2만 |
|---|
| 2026.06.02 | ₩38,231 | ₩38,258 | ₩37,923 | ₩38,164 | -0.18% | 8.3만 |
|---|
| 2026.06.01 | ₩38,030 | ₩38,231 | ₩37,856 | ₩38,043 | +0.04% | 5.2만 |
|---|
| 2026.05.29 | ₩37,923 | ₩38,204 | ₩37,923 | ₩38,016 | +0.25% | 8.1만 |
|---|
| 2026.05.28 | ₩37,842 | ₩37,963 | ₩37,480 | ₩37,882 | +0.11% | 12.4만 |
|---|
| 2026.05.27 | ₩37,655 | ₩37,655 | ₩37,346 | ₩37,507 | -0.39% | 5.7만 |
|---|
| 2026.05.26 | ₩37,588 | ₩37,641 | ₩37,306 | ₩37,494 | -0.25% | 11.7만 |
|---|
| 2026.05.22 | ₩37,494 | ₩37,547 | ₩37,172 | ₩37,226 | -0.71% | 10.4만 |
|---|
| 2026.05.21 | ₩36,770 | ₩37,078 | ₩36,583 | ₩36,931 | +0.44% | 3.1만 |
|---|
| 2026.05.20 | ₩36,181 | ₩36,877 | ₩36,181 | ₩36,797 | +1.70% | 3.5만 |
|---|
| 2026.05.19 | ₩36,556 | ₩36,583 | ₩36,181 | ₩36,368 | -0.51% | 6.4만 |
|---|
| 2026.05.18 | ₩36,489 | ₩36,770 | ₩36,248 | ₩36,717 | +0.62% | 7.9만 |
|---|
| 2026.05.15 | ₩37,078 | ₩37,078 | ₩36,583 | ₩36,650 | -1.16% | 6.8만 |
|---|
| 2026.05.14 | ₩37,105 | ₩37,534 | ₩37,092 | ₩37,400 | +0.79% | 11.4만 |
|---|
| 2026.05.13 | ₩36,569 | ₩37,199 | ₩36,475 | ₩37,011 | +1.21% | 9.3만 |
|---|
| 2026.05.12 | ₩36,784 | ₩36,784 | ₩36,087 | ₩36,583 | -0.55% | 5.7만 |
|---|
| 2026.05.11 | ₩36,676 | ₩36,757 | ₩36,475 | ₩36,636 | -0.11% | 9.3만 |
|---|
| 2026.05.08 | ₩36,663 | ₩36,663 | ₩36,328 | ₩36,650 | -0.04% | 5.3만 |
|---|
| 2026.05.07 | ₩36,676 | ₩36,676 | ₩35,980 | ₩36,114 | -1.53% | 15만 |
|---|
| 2026.05.06 | ₩36,033 | ₩36,435 | ₩35,765 | ₩36,408 | +1.04% | 13.8만 |
|---|
| 2026.05.05 | ₩35,457 | ₩35,457 | ₩35,176 | ₩35,350 | -0.30% | 4.6만 |
|---|
| 2026.05.04 | ₩35,256 | ₩35,256 | ₩34,519 | ₩34,894 | -1.03% | 7.2만 |
|---|
| 2026.05.01 | ₩35,470 | ₩35,564 | ₩35,176 | ₩35,189 | -0.79% | 13.4만 |
|---|
| 2026.04.30 | ₩34,814 | ₩35,189 | ₩34,358 | ₩35,109 | +0.85% | 7.1만 |
|---|
| 2026.04.29 | ₩34,613 | ₩34,613 | ₩34,197 | ₩34,385 | -0.66% | 3.8만 |
|---|
| 2026.04.28 | ₩34,733 | ₩34,733 | ₩34,238 | ₩34,425 | -0.89% | 10.4만 |
|---|
| 2026.04.27 | ₩34,787 | ₩34,787 | ₩34,439 | ₩34,666 | -0.35% | 7.4만 |
|---|
| 2026.04.24 | ₩34,251 | ₩34,599 | ₩34,171 | ₩34,586 | +0.98% | 7.9만 |
|---|
| 2026.04.23 | ₩34,506 | ₩34,506 | ₩33,688 | ₩34,104 | -1.17% | 7.9만 |
|---|
| 2026.04.22 | ₩34,372 | ₩34,412 | ₩33,970 | ₩34,305 | -0.19% | 20만 |
|---|
| 2026.04.21 | ₩34,465 | ₩34,465 | ₩33,688 | ₩33,769 | -2.02% | 7.4만 |
|---|
| 2026.04.20 | ₩34,211 | ₩34,211 | ₩33,903 | ₩34,063 | -0.43% | 7.6만 |
|---|
| 2026.04.17 | ₩33,956 | ₩34,331 | ₩33,728 | ₩34,184 | +0.67% | 6만 |
|---|
| 2026.04.16 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,514 | -0.04% | 7.1만 |
|---|