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 | ₩39,676 | ₩40,239 | ₩39,676 | ₩40,145 | +1.18% | 6.1만 |
| 2026.10.08 | ₩39,609 | ₩39,931 | ₩39,354 | ₩39,676 | +0.17% | 7.1만 |
| 2026.10.07 | ₩40,038 | ₩40,038 | ₩39,622 | ₩40,011 | -0.07% | 5.4만 |
| 2026.10.06 | ₩39,998 | ₩40,427 | ₩39,877 | ₩40,172 | +0.44% | 7.1만 |
| 2026.10.05 | ₩39,193 | ₩39,823 | ₩39,193 | ₩39,636 | +1.13% | 5.1만 |
| 2026.10.02 | ₩39,381 | ₩39,649 | ₩38,978 | ₩39,300 | -0.20% | 7.5만 |
| 2026.10.01 | ₩38,670 | ₩38,724 | ₩38,093 | ₩38,603 | -0.17% | 9.8만 |
| 2026.09.30 | ₩38,522 | ₩39,126 | ₩38,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,388 |
| -0.35% |
| 5.7만 |
| 2026.09.29 | ₩38,724 | ₩38,724 | ₩38,375 | ₩38,563 | -0.42% | 5.5만 |
|---|
| 2026.09.28 | ₩39,153 | ₩39,180 | ₩38,402 | ₩38,576 | -1.47% | 4.8만 |
|---|
| 2026.09.25 | ₩39,005 | ₩39,435 | ₩38,777 | ₩39,314 | +0.79% | 9.4만 |
|---|
| 2026.09.24 | ₩38,724 | ₩38,992 | ₩38,415 | ₩38,858 | +0.35% | 27.6만 |
|---|
| 2026.09.23 | ₩39,408 | ₩39,408 | ₩38,804 | ₩38,871 | -1.36% | 6.6만 |
|---|
| 2026.09.22 | ₩39,555 | ₩39,636 | ₩39,394 | ₩39,488 | -0.17% | 11.2만 |
|---|
| 2026.09.21 | ₩38,670 | ₩39,528 | ₩38,549 | ₩39,461 | +2.05% | 5만 |
|---|
| 2026.09.18 | ₩38,187 | ₩38,268 | ₩37,892 | ₩38,268 | +0.21% | 3.8만 |
|---|
| 2026.09.17 | ₩37,905 | ₩38,227 | ₩37,852 | ₩38,214 | +0.81% | 4.2만 |
|---|
| 2026.09.16 | ₩37,557 | ₩37,986 | ₩36,779 | ₩37,221 | -0.89% | 8.2만 |
|---|
| 2026.09.15 | ₩37,879 | ₩37,879 | ₩37,463 | ₩37,570 | -0.81% | 4.5만 |
|---|
| 2026.09.14 | ₩37,932 | ₩38,093 | ₩37,597 | ₩37,892 | -0.11% | 6.5만 |
|---|
| 2026.09.11 | ₩38,281 | ₩38,402 | ₩38,120 | ₩38,241 | -0.11% | 5.9만 |
|---|
| 2026.09.10 | ₩37,785 | ₩38,335 | ₩37,476 | ₩37,624 | -0.43% | 12.6만 |
|---|
| 2026.09.09 | ₩38,429 | ₩38,482 | ₩37,986 | ₩38,174 | -0.66% | 8.1만 |
|---|
| 2026.09.08 | ₩38,898 | ₩38,938 | ₩38,455 | ₩38,563 | -0.86% | 10.6만 |
|---|
| 2026.09.04 | ₩39,126 | ₩39,220 | ₩38,831 | ₩38,978 | -0.38% | 9.3만 |
|---|
| 2026.09.03 | ₩38,576 | ₩39,166 | ₩38,549 | ₩39,166 | +1.53% | 7.8만 |
|---|
| 2026.09.02 | ₩38,214 | ₩38,482 | ₩38,013 | ₩38,335 | +0.32% | 11만 |
|---|
| 2026.09.01 | ₩38,429 | ₩38,429 | ₩37,959 | ₩38,080 | -0.91% | 19.9만 |
|---|
| 2026.08.31 | ₩38,254 | ₩38,630 | ₩38,254 | ₩38,576 | +0.84% | 14.1만 |
|---|
| 2026.08.28 | ₩39,233 | ₩39,448 | ₩38,764 | ₩38,911 | -0.82% | 13.2만 |
|---|
| 2026.08.27 | ₩38,764 | ₩39,233 | ₩38,683 | ₩39,086 | +0.83% | 15.4만 |
|---|
| 2026.08.26 | ₩38,603 | ₩38,683 | ₩38,388 | ₩38,616 | +0.03% | 7.1만 |
|---|
| 2026.08.25 | ₩38,536 | ₩38,764 | ₩38,321 | ₩38,576 | +0.10% | 10.6만 |
|---|
| 2026.08.24 | ₩38,241 | ₩38,415 | ₩38,133 | ₩38,281 | +0.11% | 7.5만 |
|---|
| 2026.08.21 | ₩38,630 | ₩38,630 | ₩38,268 | ₩38,429 | -0.52% | 9.7만 |
|---|
| 2026.08.20 | ₩38,804 | ₩38,804 | ₩38,308 | ₩38,375 | -1.11% | 11.5만 |
|---|
| 2026.08.19 | ₩38,844 | ₩39,153 | ₩38,777 | ₩38,925 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩39,166 | ₩39,260 | ₩38,764 | ₩38,804 | -0.92% | 11.3만 |
|---|
| 2026.08.17 | ₩39,703 | ₩39,703 | ₩39,287 | ₩39,341 | -0.91% | 15만 |
|---|
| 2026.08.14 | ₩39,609 | ₩39,783 | ₩39,542 | ₩39,609 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩39,367 | ₩39,864 | ₩39,327 | ₩39,743 | +0.95% | 14.6만 |
|---|
| 2026.08.12 | ₩39,408 | ₩39,408 | ₩39,180 | ₩39,247 | -0.41% | 6.2만 |
|---|
| 2026.08.11 | ₩39,180 | ₩39,394 | ₩39,032 | ₩39,166 | -0.03% | 15.2만 |
|---|
| 2026.08.10 | ₩39,220 | ₩39,810 | ₩39,099 | ₩39,206 | -0.03% | 11.2만 |
|---|
| 2026.08.07 | ₩39,247 | ₩39,314 | ₩38,992 | ₩39,287 | +0.10% | 7.4만 |
|---|
| 2026.08.06 | ₩39,287 | ₩39,287 | ₩38,871 | ₩39,005 | -0.72% | 11.9만 |
|---|
| 2026.08.05 | ₩39,475 | ₩39,649 | ₩39,019 | ₩39,220 | -0.65% | 12.2만 |
|---|
| 2026.08.04 | ₩37,892 | ₩39,314 | ₩37,892 | ₩39,180 | +3.40% | 9.5만 |
|---|
| 2026.08.03 | ₩37,288 | ₩38,093 | ₩37,060 | ₩37,892 | +1.62% | 12.2만 |
|---|
| 2026.07.31 | ₩36,752 | ₩37,275 | ₩36,363 | ₩37,060 | +0.84% | 6.4만 |
|---|
| 2026.07.30 | ₩35,813 | ₩36,698 | ₩35,639 | ₩36,618 | +2.25% | 8.2만 |
|---|
| 2026.07.29 | ₩36,537 | ₩36,631 | ₩35,598 | ₩35,652 | -2.42% | 5.5만 |
|---|
| 2026.07.28 | ₩36,510 | ₩36,671 | ₩36,068 | ₩36,564 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩36,980 | ₩36,980 | ₩36,068 | ₩36,390 | -1.60% | 9.5만 |
|---|
| 2026.07.24 | ₩36,242 | ₩36,738 | ₩36,215 | ₩36,309 | +0.19% | 9.9만 |
|---|
| 2026.07.23 | ₩36,484 | ₩36,832 | ₩35,974 | ₩36,095 | -1.07% | 14.8만 |
|---|
| 2026.07.22 | ₩37,047 | ₩37,315 | ₩36,953 | ₩37,074 | +0.07% | 8.7만 |
|---|
| 2026.07.21 | ₩36,671 | ₩37,235 | ₩36,671 | ₩37,141 | +1.28% | 5.8만 |
|---|
| 2026.07.20 | ₩36,886 | ₩37,087 | ₩36,551 | ₩36,631 | -0.69% | 8.7만 |
|---|
| 2026.07.17 | ₩37,221 | ₩37,235 | ₩36,631 | ₩36,913 | -0.83% | 9.5만 |
|---|
| 2026.07.16 | ₩37,959 | ₩37,959 | ₩37,288 | ₩37,557 | -1.06% | 7.9만 |
|---|
| 2026.07.15 | ₩37,637 | ₩37,999 | ₩37,449 | ₩37,999 | +0.96% | 8.4만 |
|---|
| 2026.07.14 | ₩37,221 | ₩37,691 | ₩37,208 | ₩37,637 | +1.12% | 7.8만 |
|---|
| 2026.07.13 | ₩37,798 | ₩37,812 | ₩37,168 | ₩37,315 | -1.28% | 10.2만 |
|---|
| 2026.07.10 | ₩37,892 | ₩37,932 | ₩37,610 | ₩37,892 | 0.00% | 13.9만 |
|---|
| 2026.07.09 | ₩37,302 | ₩37,704 | ₩37,141 | ₩37,664 | +0.97% | 20.7만 |
|---|
| 2026.07.08 | ₩37,221 | ₩37,221 | ₩36,645 | ₩37,101 | -0.32% | 6.4만 |
|---|
| 2026.07.07 | ₩37,744 | ₩37,744 | ₩37,141 | ₩37,262 | -1.28% | 23.8만 |
|---|
| 2026.07.06 | ₩37,516 | ₩38,147 | ₩37,235 | ₩38,147 | +1.68% | 36.8만 |
|---|
| 2026.07.02 | ₩37,221 | ₩37,423 | ₩36,658 | ₩37,087 | -0.36% | 6.9만 |
|---|
| 2026.07.01 | ₩37,195 | ₩37,315 | ₩36,765 | ₩37,034 | -0.43% | 24.2만 |
|---|
| 2026.06.30 | ₩36,779 | ₩37,235 | ₩36,725 | ₩37,168 | +1.06% | 11.7만 |
|---|
| 2026.06.29 | ₩36,323 | ₩36,779 | ₩36,121 | ₩36,752 | +1.18% | 16.5만 |
|---|
| 2026.06.26 | ₩36,028 | ₩36,256 | ₩35,625 | ₩36,081 | +0.15% | 5.1만 |
|---|
| 2026.06.25 | ₩36,108 | ₩36,350 | ₩35,813 | ₩36,081 | -0.07% | 8.3만 |
|---|
| 2026.06.24 | ₩36,390 | ₩36,604 | ₩35,987 | ₩36,175 | -0.59% | 6.6만 |
|---|
| 2026.06.23 | ₩36,537 | ₩36,792 | ₩36,135 | ₩36,363 | -0.48% | 11.9만 |
|---|
| 2026.06.22 | ₩37,208 | ₩37,329 | ₩36,913 | ₩37,020 | -0.50% | 10.3만 |
|---|
| 2026.06.18 | ₩36,899 | ₩37,302 | ₩36,886 | ₩37,195 | +0.80% | 12.6만 |
|---|
| 2026.06.17 | ₩37,584 | ₩37,584 | ₩36,618 | ₩36,712 | -2.32% | 13.6만 |
|---|
| 2026.06.16 | ₩37,624 | ₩37,624 | ₩37,248 | ₩37,288 | -0.89% | 11.9만 |
|---|
| 2026.06.15 | ₩37,248 | ₩37,812 | ₩37,248 | ₩37,758 | +1.37% | 7만 |
|---|
| 2026.06.12 | ₩36,832 | ₩37,020 | ₩36,350 | ₩36,779 | -0.15% | 7.4만 |
|---|
| 2026.06.11 | ₩35,813 | ₩36,738 | ₩35,598 | ₩36,671 | +2.40% | 2.6만 |
|---|
| 2026.06.10 | ₩36,403 | ₩36,443 | ₩35,652 | ₩35,679 | -1.99% | 7.5만 |
|---|
| 2026.06.09 | ₩36,832 | ₩36,899 | ₩35,451 | ₩36,296 | -1.46% | 9.6만 |
|---|
| 2026.06.08 | ₩37,047 | ₩37,047 | ₩36,484 | ₩36,497 | -1.48% | 4.6만 |
|---|
| 2026.06.05 | ₩38,053 | ₩38,053 | ₩36,658 | ₩36,738 | -3.45% | 6만 |
|---|
| 2026.06.04 | ₩37,637 | ₩38,335 | ₩37,637 | ₩38,080 | +1.18% | 14만 |
|---|
| 2026.06.03 | ₩37,557 | ₩38,120 | ₩37,557 | ₩37,825 | +0.71% | 8.2만 |
|---|
| 2026.06.02 | ₩38,268 | ₩38,294 | ₩37,959 | ₩38,201 | -0.18% | 8.3만 |
|---|
| 2026.06.01 | ₩38,066 | ₩38,268 | ₩37,892 | ₩38,080 | +0.04% | 5.2만 |
|---|
| 2026.05.29 | ₩37,959 | ₩38,241 | ₩37,959 | ₩38,053 | +0.25% | 8.1만 |
|---|
| 2026.05.28 | ₩37,879 | ₩37,999 | ₩37,516 | ₩37,919 | +0.11% | 12.4만 |
|---|
| 2026.05.27 | ₩37,691 | ₩37,691 | ₩37,382 | ₩37,543 | -0.39% | 5.7만 |
|---|
| 2026.05.26 | ₩37,624 | ₩37,677 | ₩37,342 | ₩37,530 | -0.25% | 11.7만 |
|---|
| 2026.05.22 | ₩37,530 | ₩37,584 | ₩37,208 | ₩37,262 | -0.71% | 10.4만 |
|---|
| 2026.05.21 | ₩36,806 | ₩37,114 | ₩36,618 | ₩36,967 | +0.44% | 3.1만 |
|---|
| 2026.05.20 | ₩36,215 | ₩36,913 | ₩36,215 | ₩36,832 | +1.70% | 3.5만 |
|---|
| 2026.05.19 | ₩36,591 | ₩36,618 | ₩36,215 | ₩36,403 | -0.51% | 6.4만 |
|---|
| 2026.05.18 | ₩36,524 | ₩36,806 | ₩36,282 | ₩36,752 | +0.62% | 7.9만 |
|---|
| 2026.05.15 | ₩37,114 | ₩37,114 | ₩36,618 | ₩36,685 | -1.16% | 6.8만 |
|---|
| 2026.05.14 | ₩37,141 | ₩37,570 | ₩37,127 | ₩37,436 | +0.79% | 11.4만 |
|---|
| 2026.05.13 | ₩36,604 | ₩37,235 | ₩36,510 | ₩37,047 | +1.21% | 9.3만 |
|---|
| 2026.05.12 | ₩36,819 | ₩36,819 | ₩36,121 | ₩36,618 | -0.55% | 5.7만 |
|---|
| 2026.05.11 | ₩36,712 | ₩36,792 | ₩36,510 | ₩36,671 | -0.11% | 9.3만 |
|---|
| 2026.05.08 | ₩36,698 | ₩36,698 | ₩36,363 | ₩36,685 | -0.04% | 5.3만 |
|---|
| 2026.05.07 | ₩36,712 | ₩36,712 | ₩36,014 | ₩36,148 | -1.53% | 15만 |
|---|
| 2026.05.06 | ₩36,068 | ₩36,470 | ₩35,800 | ₩36,443 | +1.04% | 13.8만 |
|---|
| 2026.05.05 | ₩35,491 | ₩35,491 | ₩35,209 | ₩35,384 | -0.30% | 4.6만 |
|---|
| 2026.05.04 | ₩35,290 | ₩35,290 | ₩34,552 | ₩34,928 | -1.03% | 7.2만 |
|---|
| 2026.05.01 | ₩35,504 | ₩35,598 | ₩35,209 | ₩35,223 | -0.79% | 13.4만 |
|---|
| 2026.04.30 | ₩34,847 | ₩35,223 | ₩34,391 | ₩35,142 | +0.85% | 7.1만 |
|---|
| 2026.04.29 | ₩34,646 | ₩34,646 | ₩34,230 | ₩34,418 | -0.66% | 3.8만 |
|---|
| 2026.04.28 | ₩34,767 | ₩34,767 | ₩34,270 | ₩34,458 | -0.89% | 10.4만 |
|---|
| 2026.04.27 | ₩34,820 | ₩34,820 | ₩34,472 | ₩34,700 | -0.35% | 7.4만 |
|---|
| 2026.04.24 | ₩34,284 | ₩34,633 | ₩34,203 | ₩34,619 | +0.98% | 7.9만 |
|---|
| 2026.04.23 | ₩34,539 | ₩34,539 | ₩33,721 | ₩34,136 | -1.17% | 7.9만 |
|---|
| 2026.04.22 | ₩34,405 | ₩34,445 | ₩34,002 | ₩34,338 | -0.19% | 20만 |
|---|
| 2026.04.21 | ₩34,498 | ₩34,498 | ₩33,721 | ₩33,801 | -2.02% | 7.4만 |
|---|
| 2026.04.20 | ₩34,244 | ₩34,244 | ₩33,935 | ₩34,096 | -0.43% | 7.6만 |
|---|
| 2026.04.17 | ₩33,989 | ₩34,364 | ₩33,761 | ₩34,217 | +0.67% | 6만 |
|---|
| 2026.04.16 | ₩33,560 | ₩33,560 | ₩33,533 | ₩33,546 | -0.04% | 7.1만 |
|---|