시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin Structured Alt Protection ETF - April 과거 주가
Calamos Bitcoin Structured Alt Protection ETF - April · CBOA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin Structured Alt Protection ETF - April · CBOA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,748 | ₩33,762 | ₩33,608 | ₩33,661 | -0.26% | 700 |
| 2026.09.28–2026.10.02 | ₩33,554 | ₩33,708 | ₩33,554 | ₩33,702 | +0.44% | 1.2천 |
| 2026.09.21–2026.09.25 | ₩33,655 | ₩33,655 | ₩33,567 | ₩33,614 | -0.12% | 600 |
| 2026.09.14–2026.09.18 | ₩33,286 | ₩33,474 | ₩33,203 | ₩33,474 | +0.56% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩33,279 | ₩33,279 | ₩33,239 | ₩33,266 | -0.04% | 400 |
| 2026.08.31–2026.09.04 | ₩33,206 | ₩33,400 | ₩33,206 | ₩33,340 | +0.40% | 900 |
| 2026.08.24–2026.08.28 | ₩33,219 | ₩33,353 | ₩33,219 | ₩33,219 | 0.00% | 1천 |
| 2026.08.17–2026.08.21 | ₩32,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,157 |
| ₩32,512 |
| ₩33,157 |
| +1.91% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩32,469 | ₩32,509 | ₩32,402 | ₩32,442 | -0.08% | 2.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,469 | ₩32,549 | ₩32,415 | ₩32,549 | +0.25% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩32,469 | ₩32,562 | ₩32,361 | ₩32,414 | -0.17% | 2.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,482 | ₩32,536 | ₩32,422 | ₩32,428 | -0.17% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩32,274 | ₩32,475 | ₩32,274 | ₩32,422 | +0.46% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,368 | ₩32,415 | ₩32,269 | ₩32,382 | +0.04% | 1.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,154 | ₩32,261 | ₩32,040 | ₩32,261 | +0.33% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,388 | ₩32,388 | ₩32,107 | ₩32,174 | -0.66% | 3.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩32,536 | ₩32,536 | ₩32,335 | ₩32,335 | -0.62% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩32,328 | ₩32,368 | ₩32,261 | ₩32,368 | +0.12% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩32,663 | ₩32,723 | ₩32,152 | ₩32,152 | -1.56% | 3.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,884 | ₩32,884 | ₩32,696 | ₩32,806 | -0.24% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,817 | ₩32,924 | ₩32,817 | ₩32,863 | +0.14% | 9천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,058 | ₩33,058 | ₩32,897 | ₩32,938 | -0.36% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,991 | ₩33,112 | ₩32,958 | ₩32,991 | 0.00% | 5천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,844 | ₩33,018 | ₩32,797 | ₩32,911 | +0.20% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩32,810 | ₩32,891 | ₩32,770 | ₩32,884 | +0.22% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩32,616 | ₩32,857 | ₩32,603 | ₩32,857 | +0.74% | 8.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,482 | ₩32,656 | ₩32,482 | ₩32,656 | +0.54% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,462 | ₩32,502 | ₩32,462 | ₩32,502 | +0.12% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩32,670 | ₩32,670 | ₩32,462 | ₩32,462 | -0.64% | 800 |
|---|
| 2026.03.16–2026.03.20 | ₩33,018 | ₩33,085 | ₩32,608 | ₩32,608 | -1.24% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,737 | ₩32,830 | ₩32,730 | ₩32,784 | +0.14% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩32,762 | ₩33,192 | ₩32,696 | ₩32,703 | -0.18% | 1.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,603 | ₩32,777 | ₩32,549 | ₩32,549 | -0.16% | 7.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩32,777 | ₩32,777 | ₩32,690 | ₩32,703 | -0.22% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,045 | ₩33,058 | ₩32,703 | ₩32,897 | -0.45% | 1.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,819 | ₩33,849 | ₩32,844 | ₩33,057 | -2.25% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,733 | ₩34,881 | ₩34,077 | ₩34,326 | -1.17% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,767 | ₩34,908 | ₩34,767 | ₩34,834 | +0.19% | 9천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,867 | ₩35,229 | ₩34,867 | ₩35,142 | +0.79% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,774 | ₩34,922 | ₩34,599 | ₩34,764 | -0.03% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,506 | ₩34,720 | ₩34,485 | ₩34,673 | +0.49% | 4.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,491 | ₩34,546 | ₩34,459 | ₩34,479 | -0.03% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,345 | ₩34,519 | ₩34,284 | ₩34,472 | +0.37% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,216 | ₩35,517 | ₩34,566 | ₩34,566 | -1.85% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,906 | ₩35,390 | ₩34,885 | ₩35,222 | +0.91% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,827 | ₩35,236 | ₩34,827 | ₩35,236 | +1.17% | 1.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,216 | ₩35,269 | ₩34,739 | ₩34,800 | -1.18% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,645 | ₩35,725 | ₩35,316 | ₩35,316 | -0.92% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,779 | ₩35,779 | ₩35,484 | ₩35,618 | -0.45% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,846 | ₩35,953 | ₩35,699 | ₩35,799 | -0.13% | 2.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩35,738 | ₩35,779 | ₩35,618 | ₩35,779 | +0.11% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,792 | ₩35,859 | ₩35,444 | ₩35,517 | -0.77% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 100 |
|---|