시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin Structured Alt Protection ETF - January 과거 주가
Calamos Bitcoin Structured Alt Protection ETF - January · CBOJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin Structured Alt Protection ETF - January · CBOJ · 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 | ₩32,858 | ₩32,965 | ₩32,497 | ₩32,697 | -0.49% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩32,683 | ₩32,931 | ₩32,683 | ₩32,779 | +0.29% | 1만 |
| 2026.09.21–2026.09.25 | ₩32,791 | ₩32,851 | ₩32,697 | ₩32,750 | -0.12% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩32,375 | ₩32,576 | ₩32,268 | ₩32,576 | +0.62% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩32,422 | ₩32,422 | ₩32,335 | ₩32,360 | -0.19% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩32,335 | ₩32,569 | ₩32,335 | ₩32,489 | +0.48% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩32,455 | ₩32,475 | ₩32,335 | ₩32,361 | -0.29% | 5만 |
| 2026.08.17–2026.08.21 | ₩31,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,328 |
| ₩31,731 |
| ₩32,328 |
| +1.88% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩31,785 | ₩31,825 | ₩31,718 | ₩31,745 | -0.13% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩31,704 | ₩31,798 | ₩31,677 | ₩31,778 | +0.23% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,758 | ₩31,838 | ₩31,691 | ₩31,691 | -0.21% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,771 | ₩31,865 | ₩31,731 | ₩31,751 | -0.06% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,731 | ₩31,798 | ₩31,651 | ₩31,763 | +0.10% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,704 | ₩31,771 | ₩31,686 | ₩31,771 | +0.21% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,584 | ₩31,683 | ₩31,543 | ₩31,683 | +0.31% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,798 | ₩31,798 | ₩31,557 | ₩31,609 | -0.59% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,812 | ₩31,892 | ₩31,704 | ₩31,745 | -0.21% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,745 | ₩31,798 | ₩31,677 | ₩31,757 | +0.04% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,959 | ₩32,040 | ₩31,657 | ₩31,687 | -0.85% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,214 | ₩32,268 | ₩32,040 | ₩32,097 | -0.36% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,214 | ₩32,254 | ₩32,120 | ₩32,164 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,335 | ₩32,415 | ₩32,278 | ₩32,278 | -0.17% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,288 | ₩32,402 | ₩32,281 | ₩32,348 | +0.19% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,247 | ₩32,294 | ₩32,147 | ₩32,246 | -0.00% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,160 | ₩32,294 | ₩32,107 | ₩32,237 | +0.24% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,932 | ₩32,227 | ₩31,932 | ₩32,187 | +0.80% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,946 | ₩32,080 | ₩31,859 | ₩32,026 | +0.25% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,845 | ₩31,899 | ₩31,785 | ₩31,844 | -0.00% | 8.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,959 | ₩31,973 | ₩31,731 | ₩31,798 | -0.50% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,986 | ₩32,066 | ₩31,838 | ₩31,852 | -0.42% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,852 | ₩31,986 | ₩31,838 | ₩31,919 | +0.21% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,812 | ₩31,978 | ₩31,745 | ₩31,838 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,731 | ₩31,852 | ₩31,651 | ₩31,771 | +0.13% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,731 | ₩31,838 | ₩31,691 | ₩31,805 | +0.23% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,798 | ₩31,872 | ₩31,718 | ₩31,825 | +0.08% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,905 | ₩32,053 | ₩31,651 | ₩31,869 | -0.11% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,201 | ₩32,235 | ₩32,187 | ₩32,201 | 0.00% | 19만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,227 | ₩32,257 | ₩32,187 | ₩32,234 | +0.02% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,254 | ₩32,482 | ₩32,241 | ₩32,294 | +0.12% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,455 | ₩32,469 | ₩32,227 | ₩32,241 | -0.66% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,227 | ₩32,348 | ₩32,227 | ₩32,320 | +0.29% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,375 | ₩32,415 | ₩32,242 | ₩32,281 | -0.29% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,395 | ₩32,429 | ₩32,281 | ₩32,329 | -0.20% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,542 | ₩33,747 | ₩32,429 | ₩32,482 | -3.16% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,367 | ₩33,743 | ₩33,354 | ₩33,542 | +0.52% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,501 | ₩33,649 | ₩33,448 | ₩33,589 | +0.26% | 16.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,908 | ₩33,913 | ₩33,367 | ₩33,476 | -1.27% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,615 | ₩34,695 | ₩33,917 | ₩33,937 | -1.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,695 | ₩34,789 | ₩34,239 | ₩34,509 | -0.54% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,191 | ₩35,272 | ₩34,668 | ₩34,923 | -0.76% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,950 | ₩35,044 | ₩34,692 | ₩34,903 | -0.13% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,057 | ₩35,181 | ₩34,467 | ₩34,635 | -1.21% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,299 | ₩35,332 | ₩35,191 | ₩35,198 | -0.28% | 2천 |
|---|