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 | ₩39,671 | ₩40,234 | ₩39,671 | ₩40,140 | +1.18% | 6.1만 |
| 2026.10.08 | ₩39,604 | ₩39,926 | ₩39,349 | ₩39,671 | +0.17% | 7.1만 |
| 2026.10.07 | ₩40,033 | ₩40,033 | ₩39,617 | ₩40,006 | -0.07% | 5.4만 |
| 2026.10.06 | ₩39,993 | ₩40,422 | ₩39,872 | ₩40,167 | +0.44% | 7.1만 |
| 2026.10.05 | ₩39,188 | ₩39,818 | ₩39,188 | ₩39,631 | +1.13% | 5.1만 |
| 2026.10.02 | ₩39,376 | ₩39,644 | ₩38,974 | ₩39,295 | -0.20% | 7.5만 |
| 2026.10.01 | ₩38,665 | ₩38,719 | ₩38,088 | ₩38,598 | -0.17% | 9.8만 |
| 2026.09.30 | ₩38,518 | ₩39,121 | ₩38,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,383 |
| -0.35% |
| 5.7만 |
| 2026.09.29 | ₩38,719 | ₩38,719 | ₩38,370 | ₩38,558 | -0.42% | 5.5만 |
|---|
| 2026.09.28 | ₩39,148 | ₩39,175 | ₩38,397 | ₩38,571 | -1.47% | 4.8만 |
|---|
| 2026.09.25 | ₩39,000 | ₩39,430 | ₩38,772 | ₩39,309 | +0.79% | 9.4만 |
|---|
| 2026.09.24 | ₩38,719 | ₩38,987 | ₩38,410 | ₩38,853 | +0.35% | 27.6만 |
|---|
| 2026.09.23 | ₩39,403 | ₩39,403 | ₩38,799 | ₩38,866 | -1.36% | 6.6만 |
|---|
| 2026.09.22 | ₩39,550 | ₩39,631 | ₩39,389 | ₩39,483 | -0.17% | 11.2만 |
|---|
| 2026.09.21 | ₩38,665 | ₩39,523 | ₩38,544 | ₩39,456 | +2.05% | 5만 |
|---|
| 2026.09.18 | ₩38,182 | ₩38,263 | ₩37,887 | ₩38,263 | +0.21% | 3.8만 |
|---|
| 2026.09.17 | ₩37,901 | ₩38,222 | ₩37,847 | ₩38,209 | +0.81% | 4.2만 |
|---|
| 2026.09.16 | ₩37,552 | ₩37,981 | ₩36,774 | ₩37,217 | -0.89% | 8.2만 |
|---|
| 2026.09.15 | ₩37,874 | ₩37,874 | ₩37,458 | ₩37,565 | -0.81% | 4.5만 |
|---|
| 2026.09.14 | ₩37,927 | ₩38,088 | ₩37,592 | ₩37,887 | -0.11% | 6.5만 |
|---|
| 2026.09.11 | ₩38,276 | ₩38,397 | ₩38,115 | ₩38,236 | -0.11% | 5.9만 |
|---|
| 2026.09.10 | ₩37,780 | ₩38,330 | ₩37,471 | ₩37,619 | -0.43% | 12.6만 |
|---|
| 2026.09.09 | ₩38,424 | ₩38,477 | ₩37,981 | ₩38,169 | -0.66% | 8.1만 |
|---|
| 2026.09.08 | ₩38,893 | ₩38,933 | ₩38,450 | ₩38,558 | -0.86% | 10.6만 |
|---|
| 2026.09.04 | ₩39,121 | ₩39,215 | ₩38,826 | ₩38,974 | -0.38% | 9.3만 |
|---|
| 2026.09.03 | ₩38,571 | ₩39,161 | ₩38,544 | ₩39,161 | +1.53% | 7.8만 |
|---|
| 2026.09.02 | ₩38,209 | ₩38,477 | ₩38,008 | ₩38,330 | +0.32% | 11만 |
|---|
| 2026.09.01 | ₩38,424 | ₩38,424 | ₩37,954 | ₩38,075 | -0.91% | 19.9만 |
|---|
| 2026.08.31 | ₩38,249 | ₩38,625 | ₩38,249 | ₩38,571 | +0.84% | 14.1만 |
|---|
| 2026.08.28 | ₩39,228 | ₩39,443 | ₩38,759 | ₩38,906 | -0.82% | 13.2만 |
|---|
| 2026.08.27 | ₩38,759 | ₩39,228 | ₩38,678 | ₩39,081 | +0.83% | 15.4만 |
|---|
| 2026.08.26 | ₩38,598 | ₩38,678 | ₩38,383 | ₩38,611 | +0.03% | 7.1만 |
|---|
| 2026.08.25 | ₩38,531 | ₩38,759 | ₩38,316 | ₩38,571 | +0.10% | 10.6만 |
|---|
| 2026.08.24 | ₩38,236 | ₩38,410 | ₩38,129 | ₩38,276 | +0.11% | 7.5만 |
|---|
| 2026.08.21 | ₩38,625 | ₩38,625 | ₩38,263 | ₩38,424 | -0.52% | 9.7만 |
|---|
| 2026.08.20 | ₩38,799 | ₩38,799 | ₩38,303 | ₩38,370 | -1.11% | 11.5만 |
|---|
| 2026.08.19 | ₩38,839 | ₩39,148 | ₩38,772 | ₩38,920 | +0.21% | 14.9만 |
|---|
| 2026.08.18 | ₩39,161 | ₩39,255 | ₩38,759 | ₩38,799 | -0.92% | 11.3만 |
|---|
| 2026.08.17 | ₩39,698 | ₩39,698 | ₩39,282 | ₩39,336 | -0.91% | 15만 |
|---|
| 2026.08.14 | ₩39,604 | ₩39,778 | ₩39,537 | ₩39,604 | 0.00% | 11.9만 |
|---|
| 2026.08.13 | ₩39,362 | ₩39,859 | ₩39,322 | ₩39,738 | +0.95% | 14.6만 |
|---|
| 2026.08.12 | ₩39,403 | ₩39,403 | ₩39,175 | ₩39,242 | -0.41% | 6.2만 |
|---|
| 2026.08.11 | ₩39,175 | ₩39,389 | ₩39,027 | ₩39,161 | -0.03% | 15.2만 |
|---|
| 2026.08.10 | ₩39,215 | ₩39,805 | ₩39,094 | ₩39,202 | -0.03% | 11.2만 |
|---|
| 2026.08.07 | ₩39,242 | ₩39,309 | ₩38,987 | ₩39,282 | +0.10% | 7.4만 |
|---|
| 2026.08.06 | ₩39,282 | ₩39,282 | ₩38,866 | ₩39,000 | -0.72% | 11.9만 |
|---|
| 2026.08.05 | ₩39,470 | ₩39,644 | ₩39,014 | ₩39,215 | -0.65% | 12.2만 |
|---|
| 2026.08.04 | ₩37,887 | ₩39,309 | ₩37,887 | ₩39,175 | +3.40% | 9.5만 |
|---|
| 2026.08.03 | ₩37,284 | ₩38,088 | ₩37,056 | ₩37,887 | +1.62% | 12.2만 |
|---|
| 2026.07.31 | ₩36,747 | ₩37,270 | ₩36,358 | ₩37,056 | +0.84% | 6.4만 |
|---|
| 2026.07.30 | ₩35,808 | ₩36,694 | ₩35,634 | ₩36,613 | +2.25% | 8.2만 |
|---|
| 2026.07.29 | ₩36,533 | ₩36,627 | ₩35,594 | ₩35,648 | -2.42% | 5.5만 |
|---|
| 2026.07.28 | ₩36,506 | ₩36,667 | ₩36,063 | ₩36,559 | +0.15% | 7.8만 |
|---|
| 2026.07.27 | ₩36,975 | ₩36,975 | ₩36,063 | ₩36,385 | -1.60% | 9.5만 |
|---|
| 2026.07.24 | ₩36,238 | ₩36,734 | ₩36,211 | ₩36,305 | +0.19% | 9.9만 |
|---|
| 2026.07.23 | ₩36,479 | ₩36,828 | ₩35,969 | ₩36,090 | -1.07% | 14.8만 |
|---|
| 2026.07.22 | ₩37,042 | ₩37,311 | ₩36,948 | ₩37,069 | +0.07% | 8.7만 |
|---|
| 2026.07.21 | ₩36,667 | ₩37,230 | ₩36,667 | ₩37,136 | +1.28% | 5.8만 |
|---|
| 2026.07.20 | ₩36,881 | ₩37,083 | ₩36,546 | ₩36,627 | -0.69% | 8.7만 |
|---|
| 2026.07.17 | ₩37,217 | ₩37,230 | ₩36,627 | ₩36,908 | -0.83% | 9.5만 |
|---|
| 2026.07.16 | ₩37,954 | ₩37,954 | ₩37,284 | ₩37,552 | -1.06% | 7.9만 |
|---|
| 2026.07.15 | ₩37,632 | ₩37,994 | ₩37,445 | ₩37,994 | +0.96% | 8.4만 |
|---|
| 2026.07.14 | ₩37,217 | ₩37,686 | ₩37,203 | ₩37,632 | +1.12% | 7.8만 |
|---|
| 2026.07.13 | ₩37,793 | ₩37,807 | ₩37,163 | ₩37,311 | -1.28% | 10.2만 |
|---|
| 2026.07.10 | ₩37,887 | ₩37,927 | ₩37,606 | ₩37,887 | 0.00% | 13.9만 |
|---|
| 2026.07.09 | ₩37,297 | ₩37,699 | ₩37,136 | ₩37,659 | +0.97% | 20.7만 |
|---|
| 2026.07.08 | ₩37,217 | ₩37,217 | ₩36,640 | ₩37,096 | -0.32% | 6.4만 |
|---|
| 2026.07.07 | ₩37,740 | ₩37,740 | ₩37,136 | ₩37,257 | -1.28% | 23.8만 |
|---|
| 2026.07.06 | ₩37,512 | ₩38,142 | ₩37,230 | ₩38,142 | +1.68% | 36.8만 |
|---|
| 2026.07.02 | ₩37,217 | ₩37,418 | ₩36,653 | ₩37,083 | -0.36% | 6.9만 |
|---|
| 2026.07.01 | ₩37,190 | ₩37,311 | ₩36,761 | ₩37,029 | -0.43% | 24.2만 |
|---|
| 2026.06.30 | ₩36,774 | ₩37,230 | ₩36,720 | ₩37,163 | +1.06% | 11.7만 |
|---|
| 2026.06.29 | ₩36,318 | ₩36,774 | ₩36,117 | ₩36,747 | +1.18% | 16.5만 |
|---|
| 2026.06.26 | ₩36,023 | ₩36,251 | ₩35,621 | ₩36,077 | +0.15% | 5.1만 |
|---|
| 2026.06.25 | ₩36,103 | ₩36,345 | ₩35,808 | ₩36,077 | -0.07% | 8.3만 |
|---|
| 2026.06.24 | ₩36,385 | ₩36,600 | ₩35,983 | ₩36,171 | -0.59% | 6.6만 |
|---|
| 2026.06.23 | ₩36,533 | ₩36,787 | ₩36,130 | ₩36,358 | -0.48% | 11.9만 |
|---|
| 2026.06.22 | ₩37,203 | ₩37,324 | ₩36,908 | ₩37,015 | -0.50% | 10.3만 |
|---|
| 2026.06.18 | ₩36,895 | ₩37,297 | ₩36,881 | ₩37,190 | +0.80% | 12.6만 |
|---|
| 2026.06.17 | ₩37,579 | ₩37,579 | ₩36,613 | ₩36,707 | -2.32% | 13.6만 |
|---|
| 2026.06.16 | ₩37,619 | ₩37,619 | ₩37,243 | ₩37,284 | -0.89% | 11.9만 |
|---|
| 2026.06.15 | ₩37,243 | ₩37,807 | ₩37,243 | ₩37,753 | +1.37% | 7만 |
|---|
| 2026.06.12 | ₩36,828 | ₩37,015 | ₩36,345 | ₩36,774 | -0.15% | 7.4만 |
|---|
| 2026.06.11 | ₩35,808 | ₩36,734 | ₩35,594 | ₩36,667 | +2.40% | 2.6만 |
|---|
| 2026.06.10 | ₩36,399 | ₩36,439 | ₩35,648 | ₩35,674 | -1.99% | 7.5만 |
|---|
| 2026.06.09 | ₩36,828 | ₩36,895 | ₩35,446 | ₩36,291 | -1.46% | 9.6만 |
|---|
| 2026.06.08 | ₩37,042 | ₩37,042 | ₩36,479 | ₩36,492 | -1.48% | 4.6만 |
|---|
| 2026.06.05 | ₩38,048 | ₩38,048 | ₩36,653 | ₩36,734 | -3.45% | 6만 |
|---|
| 2026.06.04 | ₩37,632 | ₩38,330 | ₩37,632 | ₩38,075 | +1.18% | 14만 |
|---|
| 2026.06.03 | ₩37,552 | ₩38,115 | ₩37,552 | ₩37,820 | +0.71% | 8.2만 |
|---|
| 2026.06.02 | ₩38,263 | ₩38,290 | ₩37,954 | ₩38,196 | -0.18% | 8.3만 |
|---|
| 2026.06.01 | ₩38,062 | ₩38,263 | ₩37,887 | ₩38,075 | +0.04% | 5.2만 |
|---|
| 2026.05.29 | ₩37,954 | ₩38,236 | ₩37,954 | ₩38,048 | +0.25% | 8.1만 |
|---|
| 2026.05.28 | ₩37,874 | ₩37,994 | ₩37,512 | ₩37,914 | +0.11% | 12.4만 |
|---|
| 2026.05.27 | ₩37,686 | ₩37,686 | ₩37,378 | ₩37,539 | -0.39% | 5.7만 |
|---|
| 2026.05.26 | ₩37,619 | ₩37,673 | ₩37,337 | ₩37,525 | -0.25% | 11.7만 |
|---|
| 2026.05.22 | ₩37,525 | ₩37,579 | ₩37,203 | ₩37,257 | -0.71% | 10.4만 |
|---|
| 2026.05.21 | ₩36,801 | ₩37,109 | ₩36,613 | ₩36,962 | +0.44% | 3.1만 |
|---|
| 2026.05.20 | ₩36,211 | ₩36,908 | ₩36,211 | ₩36,828 | +1.70% | 3.5만 |
|---|
| 2026.05.19 | ₩36,586 | ₩36,613 | ₩36,211 | ₩36,399 | -0.51% | 6.4만 |
|---|
| 2026.05.18 | ₩36,519 | ₩36,801 | ₩36,278 | ₩36,747 | +0.62% | 7.9만 |
|---|
| 2026.05.15 | ₩37,109 | ₩37,109 | ₩36,613 | ₩36,680 | -1.16% | 6.8만 |
|---|
| 2026.05.14 | ₩37,136 | ₩37,565 | ₩37,123 | ₩37,431 | +0.79% | 11.4만 |
|---|
| 2026.05.13 | ₩36,600 | ₩37,230 | ₩36,506 | ₩37,042 | +1.21% | 9.3만 |
|---|
| 2026.05.12 | ₩36,814 | ₩36,814 | ₩36,117 | ₩36,613 | -0.55% | 5.7만 |
|---|
| 2026.05.11 | ₩36,707 | ₩36,787 | ₩36,506 | ₩36,667 | -0.11% | 9.3만 |
|---|
| 2026.05.08 | ₩36,694 | ₩36,694 | ₩36,358 | ₩36,680 | -0.04% | 5.3만 |
|---|
| 2026.05.07 | ₩36,707 | ₩36,707 | ₩36,010 | ₩36,144 | -1.53% | 15만 |
|---|
| 2026.05.06 | ₩36,063 | ₩36,466 | ₩35,795 | ₩36,439 | +1.04% | 13.8만 |
|---|
| 2026.05.05 | ₩35,487 | ₩35,487 | ₩35,205 | ₩35,379 | -0.30% | 4.6만 |
|---|
| 2026.05.04 | ₩35,285 | ₩35,285 | ₩34,548 | ₩34,923 | -1.03% | 7.2만 |
|---|
| 2026.05.01 | ₩35,500 | ₩35,594 | ₩35,205 | ₩35,218 | -0.79% | 13.4만 |
|---|
| 2026.04.30 | ₩34,843 | ₩35,218 | ₩34,387 | ₩35,138 | +0.85% | 7.1만 |
|---|
| 2026.04.29 | ₩34,642 | ₩34,642 | ₩34,226 | ₩34,414 | -0.66% | 3.8만 |
|---|
| 2026.04.28 | ₩34,762 | ₩34,762 | ₩34,266 | ₩34,454 | -0.89% | 10.4만 |
|---|
| 2026.04.27 | ₩34,816 | ₩34,816 | ₩34,467 | ₩34,695 | -0.35% | 7.4만 |
|---|
| 2026.04.24 | ₩34,280 | ₩34,628 | ₩34,199 | ₩34,615 | +0.98% | 7.9만 |
|---|
| 2026.04.23 | ₩34,534 | ₩34,534 | ₩33,716 | ₩34,132 | -1.17% | 7.9만 |
|---|
| 2026.04.22 | ₩34,400 | ₩34,440 | ₩33,998 | ₩34,333 | -0.19% | 20만 |
|---|
| 2026.04.21 | ₩34,494 | ₩34,494 | ₩33,716 | ₩33,797 | -2.02% | 7.4만 |
|---|
| 2026.04.20 | ₩34,239 | ₩34,239 | ₩33,931 | ₩34,092 | -0.43% | 7.6만 |
|---|
| 2026.04.17 | ₩33,984 | ₩34,360 | ₩33,756 | ₩34,212 | +0.67% | 6만 |
|---|
| 2026.04.16 | ₩33,555 | ₩33,555 | ₩33,529 | ₩33,542 | -0.04% | 7.1만 |
|---|