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 | ₩32,862 | ₩32,969 | ₩32,501 | ₩32,701 | -0.49% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩32,688 | ₩32,936 | ₩32,688 | ₩32,783 | +0.29% | 1만 |
| 2026.09.21–2026.09.25 | ₩32,795 | ₩32,855 | ₩32,701 | ₩32,755 | -0.12% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩32,379 | ₩32,580 | ₩32,272 | ₩32,580 | +0.62% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩32,426 | ₩32,426 | ₩32,339 | ₩32,364 | -0.19% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩32,339 | ₩32,574 | ₩32,339 | ₩32,493 | +0.48% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩32,460 | ₩32,480 | ₩32,339 | ₩32,366 | -0.29% | 5만 |
| 2026.08.17–2026.08.21 | ₩31,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,332 |
| ₩31,735 |
| ₩32,332 |
| +1.88% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩31,789 | ₩31,829 | ₩31,722 | ₩31,749 | -0.13% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩31,709 | ₩31,802 | ₩31,682 | ₩31,782 | +0.23% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,762 | ₩31,843 | ₩31,695 | ₩31,695 | -0.21% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,776 | ₩31,870 | ₩31,735 | ₩31,756 | -0.06% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,735 | ₩31,802 | ₩31,655 | ₩31,768 | +0.10% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,709 | ₩31,776 | ₩31,690 | ₩31,776 | +0.21% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,588 | ₩31,687 | ₩31,548 | ₩31,687 | +0.31% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,802 | ₩31,802 | ₩31,561 | ₩31,613 | -0.59% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,816 | ₩31,896 | ₩31,709 | ₩31,749 | -0.21% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,749 | ₩31,802 | ₩31,682 | ₩31,761 | +0.04% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,963 | ₩32,044 | ₩31,662 | ₩31,691 | -0.85% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,218 | ₩32,272 | ₩32,044 | ₩32,102 | -0.36% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,218 | ₩32,259 | ₩32,124 | ₩32,169 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,339 | ₩32,419 | ₩32,283 | ₩32,283 | -0.17% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,292 | ₩32,406 | ₩32,285 | ₩32,352 | +0.19% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,252 | ₩32,299 | ₩32,151 | ₩32,250 | -0.00% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,165 | ₩32,299 | ₩32,111 | ₩32,241 | +0.24% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,937 | ₩32,232 | ₩31,937 | ₩32,191 | +0.80% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,950 | ₩32,084 | ₩31,863 | ₩32,030 | +0.25% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,849 | ₩31,903 | ₩31,789 | ₩31,848 | -0.00% | 8.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,963 | ₩31,977 | ₩31,735 | ₩31,802 | -0.50% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,990 | ₩32,071 | ₩31,843 | ₩31,856 | -0.42% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,856 | ₩31,990 | ₩31,843 | ₩31,923 | +0.21% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,816 | ₩31,982 | ₩31,749 | ₩31,843 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,735 | ₩31,856 | ₩31,655 | ₩31,776 | +0.13% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,735 | ₩31,843 | ₩31,695 | ₩31,809 | +0.23% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,802 | ₩31,876 | ₩31,722 | ₩31,829 | +0.08% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,910 | ₩32,057 | ₩31,655 | ₩31,874 | -0.11% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,205 | ₩32,240 | ₩32,191 | ₩32,205 | 0.00% | 19만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,232 | ₩32,261 | ₩32,191 | ₩32,238 | +0.02% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,259 | ₩32,487 | ₩32,245 | ₩32,299 | +0.12% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,460 | ₩32,473 | ₩32,232 | ₩32,245 | -0.66% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,232 | ₩32,352 | ₩32,232 | ₩32,324 | +0.29% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,379 | ₩32,419 | ₩32,246 | ₩32,285 | -0.29% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,399 | ₩32,433 | ₩32,285 | ₩32,334 | -0.20% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,546 | ₩33,751 | ₩32,433 | ₩32,487 | -3.16% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,372 | ₩33,747 | ₩33,358 | ₩33,546 | +0.52% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,506 | ₩33,653 | ₩33,452 | ₩33,593 | +0.26% | 16.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,912 | ₩33,918 | ₩33,372 | ₩33,480 | -1.27% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,619 | ₩34,700 | ₩33,922 | ₩33,942 | -1.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,700 | ₩34,794 | ₩34,244 | ₩34,513 | -0.54% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,196 | ₩35,276 | ₩34,673 | ₩34,928 | -0.76% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,955 | ₩35,048 | ₩34,697 | ₩34,908 | -0.13% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,062 | ₩35,185 | ₩34,472 | ₩34,639 | -1.21% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,303 | ₩35,337 | ₩35,196 | ₩35,203 | -0.28% | 2천 |
|---|