시장 데이터를 불러오는 중
전체 종목
Calamos Tax-Aware Collateral ETF 과거 주가
Calamos Tax-Aware Collateral ETF · CBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Tax-Aware Collateral ETF · CBOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,705 | ₩136,799 | ₩136,665 | ₩136,799 | +0.07% | 7.9만 |
| 2026.10.08 | ₩136,678 | ₩136,705 | ₩136,584 | ₩136,705 | +0.02% | 7.2만 |
| 2026.10.07 | ₩136,678 | ₩136,718 | ₩136,611 | ₩136,718 | +0.03% | 4.2만 |
| 2026.10.06 | ₩136,597 | ₩136,624 | ₩136,557 | ₩136,624 | +0.02% | 3.9만 |
| 2026.10.05 | ₩136,651 | ₩136,651 | ₩136,517 | ₩136,517 | -0.10% | 14.4만 |
| 2026.10.02 | ₩136,517 | ₩136,651 | ₩136,517 | ₩136,651 | +0.10% | 7.4만 |
| 2026.10.01 | ₩136,477 | ₩136,544 | ₩136,463 | ₩136,530 | +0.04% | 2.8만 |
| 2026.09.30 | ₩136,611 | ₩136,611 | ₩136,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,477 |
| -0.10% |
| 4.9만 |
| 2026.09.29 | ₩136,584 | ₩136,758 | ₩136,463 | ₩136,597 | +0.01% | 7.2만 |
|---|
| 2026.09.28 | ₩136,530 | ₩136,584 | ₩136,490 | ₩136,557 | +0.02% | 7만 |
|---|
| 2026.09.25 | ₩136,463 | ₩136,504 | ₩136,463 | ₩136,504 | +0.03% | 5.2만 |
|---|
| 2026.09.24 | ₩136,450 | ₩136,450 | ₩136,383 | ₩136,423 | -0.02% | 16.4만 |
|---|
| 2026.09.23 | ₩136,370 | ₩136,477 | ₩136,329 | ₩136,477 | +0.08% | 17.1만 |
|---|
| 2026.09.22 | ₩136,329 | ₩136,437 | ₩136,329 | ₩136,356 | +0.02% | 7.5천 |
|---|
| 2026.09.21 | ₩136,329 | ₩136,410 | ₩136,302 | ₩136,302 | -0.02% | 10.7만 |
|---|
| 2026.09.18 | ₩136,302 | ₩136,370 | ₩136,249 | ₩136,370 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩136,276 | ₩136,343 | ₩136,276 | ₩136,343 | +0.05% | 7.2만 |
|---|
| 2026.09.16 | ₩136,370 | ₩136,370 | ₩136,249 | ₩136,249 | -0.09% | 6.3만 |
|---|
| 2026.09.15 | ₩136,343 | ₩136,343 | ₩136,249 | ₩136,329 | -0.01% | 4.3만 |
|---|
| 2026.09.14 | ₩136,289 | ₩136,356 | ₩136,182 | ₩136,356 | +0.05% | 13만 |
|---|
| 2026.09.11 | ₩136,235 | ₩136,316 | ₩136,182 | ₩136,316 | +0.06% | 1.5만 |
|---|
| 2026.09.10 | ₩136,302 | ₩136,302 | ₩136,168 | ₩136,168 | -0.10% | 6.2만 |
|---|
| 2026.09.09 | ₩136,195 | ₩136,235 | ₩136,088 | ₩136,088 | -0.08% | 18.4만 |
|---|
| 2026.09.08 | ₩136,222 | ₩136,222 | ₩136,168 | ₩136,168 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩136,142 | ₩136,235 | ₩136,142 | ₩136,235 | +0.07% | 4.9만 |
|---|
| 2026.09.03 | ₩136,235 | ₩136,235 | ₩136,142 | ₩136,235 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩136,128 | ₩136,195 | ₩136,128 | ₩136,195 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩136,155 | ₩136,182 | ₩136,128 | ₩136,182 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩136,048 | ₩136,155 | ₩136,048 | ₩136,155 | +0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩135,994 | ₩136,168 | ₩135,994 | ₩136,168 | +0.13% | 6.6만 |
|---|
| 2026.08.27 | ₩136,034 | ₩136,075 | ₩136,021 | ₩136,075 | +0.03% | 15.1만 |
|---|
| 2026.08.26 | ₩136,007 | ₩136,101 | ₩136,007 | ₩136,075 | +0.05% | 3.9만 |
|---|
| 2026.08.25 | ₩136,034 | ₩136,034 | ₩135,967 | ₩135,981 | -0.04% | 2.5만 |
|---|
| 2026.08.24 | ₩136,101 | ₩136,101 | ₩135,994 | ₩136,048 | -0.04% | 4.1만 |
|---|
| 2026.08.21 | ₩136,034 | ₩136,034 | ₩135,994 | ₩136,034 | 0.00% | 6.5만 |
|---|
| 2026.08.20 | ₩135,967 | ₩135,994 | ₩135,967 | ₩135,967 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩135,860 | ₩136,007 | ₩135,860 | ₩135,981 | +0.09% | 11.5만 |
|---|
| 2026.08.18 | ₩135,860 | ₩135,994 | ₩135,860 | ₩135,994 | +0.10% | 93.7만 |
|---|
| 2026.08.17 | ₩135,847 | ₩135,927 | ₩135,847 | ₩135,927 | +0.06% | 4만 |
|---|
| 2026.08.14 | ₩135,914 | ₩135,914 | ₩135,914 | ₩135,914 | 0.00% | 7.5만 |
|---|
| 2026.08.13 | ₩135,860 | ₩135,914 | ₩135,847 | ₩135,873 | +0.01% | 8.6만 |
|---|
| 2026.08.12 | ₩135,847 | ₩135,847 | ₩135,793 | ₩135,793 | -0.04% | 9.6만 |
|---|
| 2026.08.11 | ₩135,820 | ₩135,873 | ₩135,820 | ₩135,873 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩135,766 | ₩135,820 | ₩135,766 | ₩135,806 | +0.03% | 22.9만 |
|---|
| 2026.08.07 | ₩135,806 | ₩135,806 | ₩135,753 | ₩135,753 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩135,753 | ₩135,753 | ₩135,645 | ₩135,645 | -0.08% | 16만 |
|---|
| 2026.08.05 | ₩135,726 | ₩135,780 | ₩135,686 | ₩135,780 | +0.04% | 10.4만 |
|---|
| 2026.08.04 | ₩135,766 | ₩135,766 | ₩135,766 | ₩135,766 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩135,659 | ₩135,659 | ₩135,659 | ₩135,659 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩135,645 | ₩135,645 | ₩135,645 | ₩135,645 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩135,712 | ₩135,712 | ₩135,552 | ₩135,632 | -0.06% | 9만 |
|---|
| 2026.07.29 | ₩135,712 | ₩135,712 | ₩135,578 | ₩135,578 | -0.10% | 19.2만 |
|---|
| 2026.07.28 | ₩135,686 | ₩135,686 | ₩135,565 | ₩135,565 | -0.09% | 8.8만 |
|---|
| 2026.07.27 | ₩135,592 | ₩135,592 | ₩135,485 | ₩135,538 | -0.04% | 8.3만 |
|---|
| 2026.07.24 | ₩135,525 | ₩135,592 | ₩135,525 | ₩135,592 | +0.05% | 6.3만 |
|---|
| 2026.07.23 | ₩135,498 | ₩135,525 | ₩135,485 | ₩135,485 | -0.01% | 13.5만 |
|---|
| 2026.07.22 | ₩135,511 | ₩135,565 | ₩135,511 | ₩135,565 | +0.04% | 8.5만 |
|---|
| 2026.07.21 | ₩135,485 | ₩135,525 | ₩135,458 | ₩135,525 | +0.03% | 2만 |
|---|
| 2026.07.20 | ₩135,565 | ₩135,565 | ₩135,444 | ₩135,511 | -0.04% | 2.3만 |
|---|
| 2026.07.17 | ₩135,471 | ₩135,471 | ₩135,444 | ₩135,444 | -0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩135,364 | ₩135,471 | ₩135,364 | ₩135,471 | +0.08% | 21.7만 |
|---|
| 2026.07.15 | ₩135,404 | ₩135,431 | ₩135,391 | ₩135,431 | +0.02% | 3.8만 |
|---|
| 2026.07.14 | ₩135,377 | ₩135,377 | ₩135,377 | ₩135,377 | 0.00% | 13.1만 |
|---|
| 2026.07.13 | ₩135,377 | ₩135,377 | ₩135,377 | ₩135,377 | 0.00% | 3.5만 |
|---|
| 2026.07.10 | ₩135,350 | ₩135,350 | ₩135,350 | ₩135,350 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩135,297 | ₩135,310 | ₩135,297 | ₩135,310 | +0.01% | 12.1만 |
|---|
| 2026.07.08 | ₩135,243 | ₩135,364 | ₩135,243 | ₩135,364 | +0.09% | 5.3만 |
|---|
| 2026.07.07 | ₩135,216 | ₩135,216 | ₩135,216 | ₩135,216 | 0.00% | 30만 |
|---|
| 2026.07.06 | ₩135,203 | ₩135,203 | ₩135,203 | ₩135,203 | 0.00% | 5.2만 |
|---|
| 2026.07.02 | ₩135,190 | ₩135,190 | ₩135,149 | ₩135,149 | -0.03% | 6.8만 |
|---|
| 2026.07.01 | ₩135,122 | ₩135,122 | ₩135,096 | ₩135,096 | -0.02% | 3.7만 |
|---|
| 2026.06.30 | ₩135,042 | ₩135,163 | ₩135,042 | ₩135,163 | +0.09% | 9.4만 |
|---|
| 2026.06.29 | ₩135,082 | ₩135,082 | ₩135,029 | ₩135,029 | -0.04% | 17.5만 |
|---|
| 2026.06.26 | ₩135,069 | ₩135,069 | ₩135,069 | ₩135,069 | 0.00% | 11.5만 |
|---|
| 2026.06.25 | ₩135,055 | ₩135,096 | ₩135,055 | ₩135,082 | +0.02% | 15만 |
|---|
| 2026.06.24 | ₩135,002 | ₩135,029 | ₩135,002 | ₩135,029 | +0.02% | 5.7만 |
|---|
| 2026.06.23 | ₩134,975 | ₩135,029 | ₩134,975 | ₩135,029 | +0.04% | 3.5만 |
|---|
| 2026.06.22 | ₩135,055 | ₩135,055 | ₩134,935 | ₩134,988 | -0.05% | 7.1만 |
|---|
| 2026.06.18 | ₩134,921 | ₩134,975 | ₩134,921 | ₩134,975 | +0.04% | 5.3만 |
|---|
| 2026.06.17 | ₩134,921 | ₩134,921 | ₩134,921 | ₩134,921 | 0.00% | 7.4만 |
|---|
| 2026.06.16 | ₩134,908 | ₩134,975 | ₩134,908 | ₩134,975 | +0.05% | 10.1만 |
|---|
| 2026.06.15 | ₩134,895 | ₩134,908 | ₩134,895 | ₩134,908 | +0.01% | 2.5만 |
|---|
| 2026.06.12 | ₩134,908 | ₩134,908 | ₩134,908 | ₩134,908 | 0.00% | 7.5만 |
|---|
| 2026.06.11 | ₩134,827 | ₩134,827 | ₩134,827 | ₩134,827 | 0.00% | 6.2만 |
|---|
| 2026.06.10 | ₩134,787 | ₩134,935 | ₩134,787 | ₩134,935 | +0.11% | 7만 |
|---|
| 2026.06.09 | ₩134,854 | ₩134,854 | ₩134,787 | ₩134,827 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩134,854 | ₩134,868 | ₩134,854 | ₩134,868 | +0.01% | 5.3만 |
|---|
| 2026.06.05 | ₩134,841 | ₩134,841 | ₩134,841 | ₩134,841 | 0.00% | 8만 |
|---|
| 2026.06.04 | ₩134,827 | ₩134,827 | ₩134,827 | ₩134,827 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩134,868 | ₩134,868 | ₩134,680 | ₩134,814 | -0.04% | 2.6만 |
|---|
| 2026.06.02 | ₩134,680 | ₩138,837 | ₩134,680 | ₩138,837 | +3.09% | 6.3만 |
|---|
| 2026.06.01 | ₩134,747 | ₩134,801 | ₩134,747 | ₩134,787 | +0.03% | 6.8만 |
|---|
| 2026.05.29 | ₩134,734 | ₩134,734 | ₩134,734 | ₩134,734 | 0.00% | 6.2천 |
|---|
| 2026.05.28 | ₩134,680 | ₩134,720 | ₩134,667 | ₩134,693 | +0.01% | 19.4만 |
|---|
| 2026.05.27 | ₩134,693 | ₩134,693 | ₩134,626 | ₩134,626 | -0.05% | 3.7만 |
|---|
| 2026.05.26 | ₩135,498 | ₩135,498 | ₩134,667 | ₩134,667 | -0.61% | 6.4만 |
|---|
| 2026.05.22 | ₩134,760 | ₩134,774 | ₩134,600 | ₩134,667 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩134,573 | ₩134,573 | ₩134,573 | ₩134,573 | 0.00% | 6.4만 |
|---|
| 2026.05.20 | ₩134,600 | ₩134,600 | ₩134,586 | ₩134,586 | -0.01% | 5.9만 |
|---|
| 2026.05.19 | ₩134,573 | ₩134,586 | ₩134,573 | ₩134,573 | 0.00% | 3.9만 |
|---|
| 2026.05.18 | ₩134,519 | ₩134,559 | ₩134,506 | ₩134,546 | +0.02% | 2.3만 |
|---|
| 2026.05.15 | ₩134,532 | ₩134,573 | ₩134,532 | ₩134,532 | 0.00% | 3.6만 |
|---|
| 2026.05.14 | ₩134,492 | ₩134,492 | ₩134,492 | ₩134,492 | 0.00% | 9.3만 |
|---|
| 2026.05.13 | ₩134,425 | ₩134,465 | ₩134,425 | ₩134,465 | +0.03% | 4.1만 |
|---|
| 2026.05.12 | ₩134,492 | ₩134,519 | ₩134,465 | ₩134,465 | -0.02% | 8.6만 |
|---|
| 2026.05.11 | ₩134,492 | ₩134,492 | ₩134,452 | ₩134,452 | -0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩134,452 | ₩134,452 | ₩134,452 | ₩134,452 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩134,412 | ₩134,412 | ₩134,412 | ₩134,412 | 0.00% | 5.9만 |
|---|
| 2026.05.06 | ₩134,398 | ₩134,412 | ₩134,398 | ₩134,412 | +0.01% | 8.8만 |
|---|
| 2026.05.05 | ₩134,385 | ₩134,385 | ₩134,385 | ₩134,385 | 0.00% | 4만 |
|---|
| 2026.05.04 | ₩134,358 | ₩134,358 | ₩134,358 | ₩134,358 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩134,318 | ₩134,318 | ₩134,318 | ₩134,318 | 0.00% | 4.5만 |
|---|
| 2026.04.30 | ₩134,318 | ₩134,318 | ₩134,318 | ₩134,318 | 0.00% | 4.5만 |
|---|
| 2026.04.29 | ₩134,291 | ₩134,305 | ₩134,278 | ₩134,278 | -0.01% | 1.8만 |
|---|
| 2026.04.28 | ₩134,305 | ₩134,305 | ₩134,264 | ₩134,264 | -0.03% | 7.7만 |
|---|
| 2026.04.27 | ₩134,291 | ₩134,291 | ₩134,291 | ₩134,291 | 0.00% | 3만 |
|---|
| 2026.04.24 | ₩134,237 | ₩134,278 | ₩134,224 | ₩134,264 | +0.02% | 4.7만 |
|---|
| 2026.04.23 | ₩134,224 | ₩134,237 | ₩134,211 | ₩134,211 | -0.01% | 9.3만 |
|---|
| 2026.04.22 | ₩134,211 | ₩134,211 | ₩134,130 | ₩134,211 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩134,197 | ₩134,197 | ₩134,197 | ₩134,197 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩134,197 | ₩134,197 | ₩134,144 | ₩134,144 | -0.04% | 6.6천 |
|---|
| 2026.04.17 | ₩134,130 | ₩134,130 | ₩134,103 | ₩134,103 | -0.02% | 794.5만 |
|---|