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 | ₩32,830 | ₩32,938 | ₩32,470 | ₩32,670 | -0.49% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩32,656 | ₩32,904 | ₩32,656 | ₩32,751 | +0.29% | 1만 |
| 2026.09.21–2026.09.25 | ₩32,763 | ₩32,824 | ₩32,670 | ₩32,723 | -0.12% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩32,348 | ₩32,549 | ₩32,241 | ₩32,549 | +0.62% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩32,395 | ₩32,395 | ₩32,308 | ₩32,333 | -0.19% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩32,308 | ₩32,542 | ₩32,308 | ₩32,462 | +0.48% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩32,428 | ₩32,449 | ₩32,308 | ₩32,335 | -0.29% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,301 |
| ₩31,705 |
| ₩32,301 |
| +1.88% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩31,758 | ₩31,799 | ₩31,691 | ₩31,718 | -0.13% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩31,678 | ₩31,772 | ₩31,651 | ₩31,752 | +0.23% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,732 | ₩31,812 | ₩31,665 | ₩31,665 | -0.21% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,745 | ₩31,839 | ₩31,705 | ₩31,725 | -0.06% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,705 | ₩31,772 | ₩31,624 | ₩31,737 | +0.10% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,678 | ₩31,745 | ₩31,659 | ₩31,745 | +0.21% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,557 | ₩31,657 | ₩31,517 | ₩31,657 | +0.31% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,772 | ₩31,772 | ₩31,531 | ₩31,583 | -0.59% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,785 | ₩31,866 | ₩31,678 | ₩31,718 | -0.21% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,718 | ₩31,772 | ₩31,651 | ₩31,730 | +0.04% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,933 | ₩32,013 | ₩31,631 | ₩31,661 | -0.85% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,187 | ₩32,241 | ₩32,013 | ₩32,071 | -0.36% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,187 | ₩32,227 | ₩32,093 | ₩32,138 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,308 | ₩32,388 | ₩32,252 | ₩32,252 | -0.17% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,261 | ₩32,375 | ₩32,254 | ₩32,321 | +0.19% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,221 | ₩32,268 | ₩32,120 | ₩32,219 | -0.00% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,134 | ₩32,268 | ₩32,080 | ₩32,210 | +0.24% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,906 | ₩32,201 | ₩31,906 | ₩32,160 | +0.80% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,919 | ₩32,053 | ₩31,832 | ₩32,000 | +0.25% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,819 | ₩31,872 | ₩31,758 | ₩31,817 | -0.00% | 8.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,933 | ₩31,946 | ₩31,705 | ₩31,772 | -0.50% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,959 | ₩32,040 | ₩31,812 | ₩31,825 | -0.42% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,825 | ₩31,959 | ₩31,812 | ₩31,892 | +0.21% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,785 | ₩31,951 | ₩31,718 | ₩31,812 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,705 | ₩31,825 | ₩31,624 | ₩31,745 | +0.13% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,705 | ₩31,812 | ₩31,665 | ₩31,779 | +0.23% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,772 | ₩31,846 | ₩31,691 | ₩31,799 | +0.08% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,879 | ₩32,026 | ₩31,624 | ₩31,843 | -0.11% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,174 | ₩32,209 | ₩32,160 | ₩32,174 | 0.00% | 19만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,201 | ₩32,230 | ₩32,160 | ₩32,207 | +0.02% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,227 | ₩32,455 | ₩32,214 | ₩32,268 | +0.12% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,428 | ₩32,442 | ₩32,201 | ₩32,214 | -0.66% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,201 | ₩32,321 | ₩32,201 | ₩32,293 | +0.29% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,348 | ₩32,388 | ₩32,215 | ₩32,254 | -0.29% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,368 | ₩32,402 | ₩32,254 | ₩32,303 | -0.20% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,514 | ₩33,719 | ₩32,402 | ₩32,455 | -3.16% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,340 | ₩33,715 | ₩33,326 | ₩33,514 | +0.52% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,474 | ₩33,621 | ₩33,420 | ₩33,561 | +0.26% | 16.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,880 | ₩33,885 | ₩33,340 | ₩33,448 | -1.27% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,586 | ₩34,666 | ₩33,889 | ₩33,909 | -1.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,666 | ₩34,760 | ₩34,211 | ₩34,480 | -0.54% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,162 | ₩35,243 | ₩34,640 | ₩34,894 | -0.76% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,921 | ₩35,015 | ₩34,664 | ₩34,874 | -0.13% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,028 | ₩35,151 | ₩34,439 | ₩34,606 | -1.21% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,269 | ₩35,303 | ₩35,162 | ₩35,169 | -0.28% | 2천 |
|---|