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 | ₩32,852 | ₩32,959 | ₩32,491 | ₩32,691 | -0.49% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩32,678 | ₩32,926 | ₩32,678 | ₩32,773 | +0.29% | 1만 |
| 2026.09.21–2026.09.25 | ₩32,785 | ₩32,845 | ₩32,691 | ₩32,745 | -0.12% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩32,369 | ₩32,570 | ₩32,262 | ₩32,570 | +0.62% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩32,416 | ₩32,416 | ₩32,329 | ₩32,355 | -0.19% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩32,329 | ₩32,564 | ₩32,329 | ₩32,483 | +0.48% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩32,450 | ₩32,470 | ₩32,329 | ₩32,356 | -0.29% | 5만 |
| 2026.08.17–2026.08.21 | ₩31,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,322 |
| ₩31,726 |
| ₩32,322 |
| +1.88% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩31,779 | ₩31,820 | ₩31,712 | ₩31,739 | -0.13% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩31,699 | ₩31,793 | ₩31,672 | ₩31,773 | +0.23% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,753 | ₩31,833 | ₩31,685 | ₩31,685 | -0.21% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,766 | ₩31,860 | ₩31,726 | ₩31,746 | -0.06% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,726 | ₩31,793 | ₩31,645 | ₩31,758 | +0.10% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,699 | ₩31,766 | ₩31,680 | ₩31,766 | +0.21% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,578 | ₩31,677 | ₩31,538 | ₩31,677 | +0.31% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,793 | ₩31,793 | ₩31,551 | ₩31,604 | -0.59% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,806 | ₩31,887 | ₩31,699 | ₩31,739 | -0.21% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,739 | ₩31,793 | ₩31,672 | ₩31,751 | +0.04% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,954 | ₩32,034 | ₩31,652 | ₩31,681 | -0.85% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,208 | ₩32,262 | ₩32,034 | ₩32,092 | -0.36% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,208 | ₩32,249 | ₩32,115 | ₩32,159 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,329 | ₩32,410 | ₩32,273 | ₩32,273 | -0.17% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,282 | ₩32,396 | ₩32,275 | ₩32,343 | +0.19% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,242 | ₩32,289 | ₩32,141 | ₩32,241 | -0.00% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,155 | ₩32,289 | ₩32,101 | ₩32,231 | +0.24% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,927 | ₩32,222 | ₩31,927 | ₩32,182 | +0.80% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,940 | ₩32,074 | ₩31,853 | ₩32,021 | +0.25% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,840 | ₩31,893 | ₩31,779 | ₩31,838 | -0.00% | 8.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,954 | ₩31,967 | ₩31,726 | ₩31,793 | -0.50% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,980 | ₩32,061 | ₩31,833 | ₩31,846 | -0.42% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,846 | ₩31,980 | ₩31,833 | ₩31,913 | +0.21% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,806 | ₩31,972 | ₩31,739 | ₩31,833 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,726 | ₩31,846 | ₩31,645 | ₩31,766 | +0.13% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,726 | ₩31,833 | ₩31,685 | ₩31,799 | +0.23% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,793 | ₩31,866 | ₩31,712 | ₩31,820 | +0.08% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,900 | ₩32,048 | ₩31,645 | ₩31,864 | -0.11% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,195 | ₩32,230 | ₩32,182 | ₩32,195 | 0.00% | 19만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,222 | ₩32,251 | ₩32,182 | ₩32,229 | +0.02% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,249 | ₩32,477 | ₩32,235 | ₩32,289 | +0.12% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,450 | ₩32,463 | ₩32,222 | ₩32,235 | -0.66% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,222 | ₩32,343 | ₩32,222 | ₩32,314 | +0.29% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,369 | ₩32,410 | ₩32,237 | ₩32,275 | -0.29% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,389 | ₩32,423 | ₩32,275 | ₩32,324 | -0.20% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,536 | ₩33,741 | ₩32,423 | ₩32,477 | -3.16% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,362 | ₩33,737 | ₩33,348 | ₩33,536 | +0.52% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,496 | ₩33,643 | ₩33,442 | ₩33,583 | +0.26% | 16.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,902 | ₩33,907 | ₩33,362 | ₩33,470 | -1.27% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,609 | ₩34,689 | ₩33,911 | ₩33,931 | -1.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,689 | ₩34,783 | ₩34,233 | ₩34,503 | -0.54% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,185 | ₩35,266 | ₩34,662 | ₩34,917 | -0.76% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,944 | ₩35,038 | ₩34,686 | ₩34,897 | -0.13% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,051 | ₩35,174 | ₩34,461 | ₩34,629 | -1.21% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,292 | ₩35,326 | ₩35,185 | ₩35,192 | -0.28% | 2천 |
|---|