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 | ₩32,817 | ₩32,924 | ₩32,457 | ₩32,657 | -0.49% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩32,643 | ₩32,891 | ₩32,643 | ₩32,738 | +0.29% | 1만 |
| 2026.09.21–2026.09.25 | ₩32,750 | ₩32,811 | ₩32,657 | ₩32,710 | -0.12% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩32,335 | ₩32,536 | ₩32,228 | ₩32,536 | +0.62% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩32,382 | ₩32,382 | ₩32,295 | ₩32,320 | -0.19% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩32,295 | ₩32,529 | ₩32,295 | ₩32,449 | +0.48% | 9.1천 |
| 2026.08.24–2026.08.28 | ₩32,415 | ₩32,436 | ₩32,295 | ₩32,322 | -0.29% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,288 |
| ₩31,692 |
| ₩32,288 |
| +1.88% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩31,746 | ₩31,786 | ₩31,679 | ₩31,705 | -0.13% | 9.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩31,665 | ₩31,759 | ₩31,639 | ₩31,739 | +0.23% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,719 | ₩31,799 | ₩31,652 | ₩31,652 | -0.21% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,732 | ₩31,826 | ₩31,692 | ₩31,712 | -0.06% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,692 | ₩31,759 | ₩31,612 | ₩31,724 | +0.10% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,665 | ₩31,732 | ₩31,647 | ₩31,732 | +0.21% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,545 | ₩31,644 | ₩31,505 | ₩31,644 | +0.31% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,759 | ₩31,759 | ₩31,518 | ₩31,570 | -0.59% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,772 | ₩31,853 | ₩31,665 | ₩31,705 | -0.21% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,705 | ₩31,759 | ₩31,639 | ₩31,718 | +0.04% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,920 | ₩32,000 | ₩31,618 | ₩31,648 | -0.85% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,174 | ₩32,228 | ₩32,000 | ₩32,058 | -0.36% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,174 | ₩32,214 | ₩32,081 | ₩32,125 | -0.15% | 2.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,295 | ₩32,375 | ₩32,239 | ₩32,239 | -0.17% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,248 | ₩32,362 | ₩32,241 | ₩32,308 | +0.19% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,208 | ₩32,255 | ₩32,107 | ₩32,206 | -0.00% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,121 | ₩32,255 | ₩32,067 | ₩32,197 | +0.24% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,893 | ₩32,188 | ₩31,893 | ₩32,148 | +0.80% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,906 | ₩32,040 | ₩31,819 | ₩31,987 | +0.25% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,806 | ₩31,860 | ₩31,746 | ₩31,805 | -0.00% | 8.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩31,920 | ₩31,933 | ₩31,692 | ₩31,759 | -0.50% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,947 | ₩32,027 | ₩31,799 | ₩31,813 | -0.42% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,813 | ₩31,947 | ₩31,799 | ₩31,880 | +0.21% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,772 | ₩31,939 | ₩31,705 | ₩31,799 | +0.08% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,692 | ₩31,813 | ₩31,612 | ₩31,732 | +0.13% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,692 | ₩31,799 | ₩31,652 | ₩31,766 | +0.23% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,759 | ₩31,833 | ₩31,679 | ₩31,786 | +0.08% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,866 | ₩32,014 | ₩31,612 | ₩31,830 | -0.11% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,161 | ₩32,196 | ₩32,148 | ₩32,161 | 0.00% | 19만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,188 | ₩32,217 | ₩32,148 | ₩32,194 | +0.02% | 13.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,214 | ₩32,442 | ₩32,201 | ₩32,255 | +0.12% | 7.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,415 | ₩32,429 | ₩32,188 | ₩32,201 | -0.66% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,188 | ₩32,308 | ₩32,188 | ₩32,280 | +0.29% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,335 | ₩32,375 | ₩32,202 | ₩32,241 | -0.29% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,355 | ₩32,389 | ₩32,241 | ₩32,290 | -0.20% | 7.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,500 | ₩33,705 | ₩32,389 | ₩32,442 | -3.16% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,326 | ₩33,701 | ₩33,313 | ₩33,500 | +0.52% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,460 | ₩33,608 | ₩33,407 | ₩33,547 | +0.26% | 16.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,866 | ₩33,871 | ₩33,326 | ₩33,435 | -1.27% | 16.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,572 | ₩34,652 | ₩33,875 | ₩33,896 | -1.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,652 | ₩34,746 | ₩34,197 | ₩34,466 | -0.54% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,148 | ₩35,228 | ₩34,626 | ₩34,880 | -0.76% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,907 | ₩35,001 | ₩34,650 | ₩34,860 | -0.13% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,014 | ₩35,137 | ₩34,425 | ₩34,592 | -1.21% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,255 | ₩35,289 | ₩35,148 | ₩35,155 | -0.28% | 2천 |
|---|