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 | ₩136,722 | ₩136,816 | ₩136,682 | ₩136,816 | +0.07% | 7.9만 |
| 2026.10.08 | ₩136,695 | ₩136,722 | ₩136,601 | ₩136,722 | +0.02% | 7.2만 |
| 2026.10.07 | ₩136,695 | ₩136,735 | ₩136,628 | ₩136,735 | +0.03% | 4.2만 |
| 2026.10.06 | ₩136,615 | ₩136,642 | ₩136,575 | ₩136,642 | +0.02% | 3.9만 |
| 2026.10.05 | ₩136,668 | ₩136,668 | ₩136,534 | ₩136,534 | -0.10% | 14.4만 |
| 2026.10.02 | ₩136,534 | ₩136,668 | ₩136,534 | ₩136,668 | +0.10% | 7.4만 |
| 2026.10.01 | ₩136,494 | ₩136,561 | ₩136,481 | ₩136,548 | +0.04% | 2.8만 |
| 2026.09.30 | ₩136,628 | ₩136,628 | ₩136,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,494 |
| -0.10% |
| 4.9만 |
| 2026.09.29 | ₩136,601 | ₩136,776 | ₩136,481 | ₩136,615 | +0.01% | 7.2만 |
|---|
| 2026.09.28 | ₩136,548 | ₩136,601 | ₩136,508 | ₩136,575 | +0.02% | 7만 |
|---|
| 2026.09.25 | ₩136,481 | ₩136,521 | ₩136,481 | ₩136,521 | +0.03% | 5.2만 |
|---|
| 2026.09.24 | ₩136,467 | ₩136,467 | ₩136,400 | ₩136,440 | -0.02% | 16.4만 |
|---|
| 2026.09.23 | ₩136,387 | ₩136,494 | ₩136,347 | ₩136,494 | +0.08% | 17.1만 |
|---|
| 2026.09.22 | ₩136,347 | ₩136,454 | ₩136,347 | ₩136,373 | +0.02% | 7.5천 |
|---|
| 2026.09.21 | ₩136,347 | ₩136,427 | ₩136,320 | ₩136,320 | -0.02% | 10.7만 |
|---|
| 2026.09.18 | ₩136,320 | ₩136,387 | ₩136,266 | ₩136,387 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩136,293 | ₩136,360 | ₩136,293 | ₩136,360 | +0.05% | 7.2만 |
|---|
| 2026.09.16 | ₩136,387 | ₩136,387 | ₩136,266 | ₩136,266 | -0.09% | 6.3만 |
|---|
| 2026.09.15 | ₩136,360 | ₩136,360 | ₩136,266 | ₩136,347 | -0.01% | 4.3만 |
|---|
| 2026.09.14 | ₩136,306 | ₩136,373 | ₩136,199 | ₩136,373 | +0.05% | 13만 |
|---|
| 2026.09.11 | ₩136,253 | ₩136,333 | ₩136,199 | ₩136,333 | +0.06% | 1.5만 |
|---|
| 2026.09.10 | ₩136,320 | ₩136,320 | ₩136,186 | ₩136,186 | -0.10% | 6.2만 |
|---|
| 2026.09.09 | ₩136,212 | ₩136,253 | ₩136,105 | ₩136,105 | -0.08% | 18.4만 |
|---|
| 2026.09.08 | ₩136,239 | ₩136,239 | ₩136,186 | ₩136,186 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩136,159 | ₩136,253 | ₩136,159 | ₩136,253 | +0.07% | 4.9만 |
|---|
| 2026.09.03 | ₩136,253 | ₩136,253 | ₩136,159 | ₩136,253 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩136,145 | ₩136,212 | ₩136,145 | ₩136,212 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩136,172 | ₩136,199 | ₩136,145 | ₩136,199 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩136,065 | ₩136,172 | ₩136,065 | ₩136,172 | +0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩136,011 | ₩136,186 | ₩136,011 | ₩136,186 | +0.13% | 6.6만 |
|---|
| 2026.08.27 | ₩136,052 | ₩136,092 | ₩136,038 | ₩136,092 | +0.03% | 15.1만 |
|---|
| 2026.08.26 | ₩136,025 | ₩136,119 | ₩136,025 | ₩136,092 | +0.05% | 3.9만 |
|---|
| 2026.08.25 | ₩136,052 | ₩136,052 | ₩135,985 | ₩135,998 | -0.04% | 2.5만 |
|---|
| 2026.08.24 | ₩136,119 | ₩136,119 | ₩136,011 | ₩136,065 | -0.04% | 4.1만 |
|---|
| 2026.08.21 | ₩136,052 | ₩136,052 | ₩136,011 | ₩136,052 | 0.00% | 6.5만 |
|---|
| 2026.08.20 | ₩135,985 | ₩136,011 | ₩135,985 | ₩135,985 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩135,877 | ₩136,025 | ₩135,877 | ₩135,998 | +0.09% | 11.5만 |
|---|
| 2026.08.18 | ₩135,877 | ₩136,011 | ₩135,877 | ₩136,011 | +0.10% | 93.7만 |
|---|
| 2026.08.17 | ₩135,864 | ₩135,944 | ₩135,864 | ₩135,944 | +0.06% | 4만 |
|---|
| 2026.08.14 | ₩135,931 | ₩135,931 | ₩135,931 | ₩135,931 | 0.00% | 7.5만 |
|---|
| 2026.08.13 | ₩135,877 | ₩135,931 | ₩135,864 | ₩135,891 | +0.01% | 8.6만 |
|---|
| 2026.08.12 | ₩135,864 | ₩135,864 | ₩135,810 | ₩135,810 | -0.04% | 9.6만 |
|---|
| 2026.08.11 | ₩135,837 | ₩135,891 | ₩135,837 | ₩135,891 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩135,783 | ₩135,837 | ₩135,783 | ₩135,824 | +0.03% | 22.9만 |
|---|
| 2026.08.07 | ₩135,824 | ₩135,824 | ₩135,770 | ₩135,770 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩135,770 | ₩135,770 | ₩135,663 | ₩135,663 | -0.08% | 16만 |
|---|
| 2026.08.05 | ₩135,743 | ₩135,797 | ₩135,703 | ₩135,797 | +0.04% | 10.4만 |
|---|
| 2026.08.04 | ₩135,783 | ₩135,783 | ₩135,783 | ₩135,783 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩135,676 | ₩135,676 | ₩135,676 | ₩135,676 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩135,663 | ₩135,663 | ₩135,663 | ₩135,663 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩135,730 | ₩135,730 | ₩135,569 | ₩135,649 | -0.06% | 9만 |
|---|
| 2026.07.29 | ₩135,730 | ₩135,730 | ₩135,596 | ₩135,596 | -0.10% | 19.2만 |
|---|
| 2026.07.28 | ₩135,703 | ₩135,703 | ₩135,582 | ₩135,582 | -0.09% | 8.8만 |
|---|
| 2026.07.27 | ₩135,609 | ₩135,609 | ₩135,502 | ₩135,555 | -0.04% | 8.3만 |
|---|
| 2026.07.24 | ₩135,542 | ₩135,609 | ₩135,542 | ₩135,609 | +0.05% | 6.3만 |
|---|
| 2026.07.23 | ₩135,515 | ₩135,542 | ₩135,502 | ₩135,502 | -0.01% | 13.5만 |
|---|
| 2026.07.22 | ₩135,529 | ₩135,582 | ₩135,529 | ₩135,582 | +0.04% | 8.5만 |
|---|
| 2026.07.21 | ₩135,502 | ₩135,542 | ₩135,475 | ₩135,542 | +0.03% | 2만 |
|---|
| 2026.07.20 | ₩135,582 | ₩135,582 | ₩135,461 | ₩135,529 | -0.04% | 2.3만 |
|---|
| 2026.07.17 | ₩135,488 | ₩135,488 | ₩135,461 | ₩135,461 | -0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩135,381 | ₩135,488 | ₩135,381 | ₩135,488 | +0.08% | 21.7만 |
|---|
| 2026.07.15 | ₩135,421 | ₩135,448 | ₩135,408 | ₩135,448 | +0.02% | 3.8만 |
|---|
| 2026.07.14 | ₩135,394 | ₩135,394 | ₩135,394 | ₩135,394 | 0.00% | 13.1만 |
|---|
| 2026.07.13 | ₩135,394 | ₩135,394 | ₩135,394 | ₩135,394 | 0.00% | 3.5만 |
|---|
| 2026.07.10 | ₩135,368 | ₩135,368 | ₩135,368 | ₩135,368 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩135,314 | ₩135,327 | ₩135,314 | ₩135,327 | +0.01% | 12.1만 |
|---|
| 2026.07.08 | ₩135,260 | ₩135,381 | ₩135,260 | ₩135,381 | +0.09% | 5.3만 |
|---|
| 2026.07.07 | ₩135,233 | ₩135,233 | ₩135,233 | ₩135,233 | 0.00% | 30만 |
|---|
| 2026.07.06 | ₩135,220 | ₩135,220 | ₩135,220 | ₩135,220 | 0.00% | 5.2만 |
|---|
| 2026.07.02 | ₩135,207 | ₩135,207 | ₩135,166 | ₩135,166 | -0.03% | 6.8만 |
|---|
| 2026.07.01 | ₩135,140 | ₩135,140 | ₩135,113 | ₩135,113 | -0.02% | 3.7만 |
|---|
| 2026.06.30 | ₩135,059 | ₩135,180 | ₩135,059 | ₩135,180 | +0.09% | 9.4만 |
|---|
| 2026.06.29 | ₩135,099 | ₩135,099 | ₩135,046 | ₩135,046 | -0.04% | 17.5만 |
|---|
| 2026.06.26 | ₩135,086 | ₩135,086 | ₩135,086 | ₩135,086 | 0.00% | 11.5만 |
|---|
| 2026.06.25 | ₩135,073 | ₩135,113 | ₩135,073 | ₩135,099 | +0.02% | 15만 |
|---|
| 2026.06.24 | ₩135,019 | ₩135,046 | ₩135,019 | ₩135,046 | +0.02% | 5.7만 |
|---|
| 2026.06.23 | ₩134,992 | ₩135,046 | ₩134,992 | ₩135,046 | +0.04% | 3.5만 |
|---|
| 2026.06.22 | ₩135,073 | ₩135,073 | ₩134,952 | ₩135,006 | -0.05% | 7.1만 |
|---|
| 2026.06.18 | ₩134,938 | ₩134,992 | ₩134,938 | ₩134,992 | +0.04% | 5.3만 |
|---|
| 2026.06.17 | ₩134,938 | ₩134,938 | ₩134,938 | ₩134,938 | 0.00% | 7.4만 |
|---|
| 2026.06.16 | ₩134,925 | ₩134,992 | ₩134,925 | ₩134,992 | +0.05% | 10.1만 |
|---|
| 2026.06.15 | ₩134,912 | ₩134,925 | ₩134,912 | ₩134,925 | +0.01% | 2.5만 |
|---|
| 2026.06.12 | ₩134,925 | ₩134,925 | ₩134,925 | ₩134,925 | 0.00% | 7.5만 |
|---|
| 2026.06.11 | ₩134,845 | ₩134,845 | ₩134,845 | ₩134,845 | 0.00% | 6.2만 |
|---|
| 2026.06.10 | ₩134,804 | ₩134,952 | ₩134,804 | ₩134,952 | +0.11% | 7만 |
|---|
| 2026.06.09 | ₩134,871 | ₩134,871 | ₩134,804 | ₩134,845 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩134,871 | ₩134,885 | ₩134,871 | ₩134,885 | +0.01% | 5.3만 |
|---|
| 2026.06.05 | ₩134,858 | ₩134,858 | ₩134,858 | ₩134,858 | 0.00% | 8만 |
|---|
| 2026.06.04 | ₩134,845 | ₩134,845 | ₩134,845 | ₩134,845 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩134,885 | ₩134,885 | ₩134,697 | ₩134,831 | -0.04% | 2.6만 |
|---|
| 2026.06.02 | ₩134,697 | ₩138,854 | ₩134,697 | ₩138,854 | +3.09% | 6.3만 |
|---|
| 2026.06.01 | ₩134,764 | ₩134,818 | ₩134,764 | ₩134,804 | +0.03% | 6.8만 |
|---|
| 2026.05.29 | ₩134,751 | ₩134,751 | ₩134,751 | ₩134,751 | 0.00% | 6.2천 |
|---|
| 2026.05.28 | ₩134,697 | ₩134,737 | ₩134,684 | ₩134,710 | +0.01% | 19.4만 |
|---|
| 2026.05.27 | ₩134,710 | ₩134,710 | ₩134,643 | ₩134,643 | -0.05% | 3.7만 |
|---|
| 2026.05.26 | ₩135,515 | ₩135,515 | ₩134,684 | ₩134,684 | -0.61% | 6.4만 |
|---|
| 2026.05.22 | ₩134,778 | ₩134,791 | ₩134,617 | ₩134,684 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩134,590 | ₩134,590 | ₩134,590 | ₩134,590 | 0.00% | 6.4만 |
|---|
| 2026.05.20 | ₩134,617 | ₩134,617 | ₩134,603 | ₩134,603 | -0.01% | 5.9만 |
|---|
| 2026.05.19 | ₩134,590 | ₩134,603 | ₩134,590 | ₩134,590 | 0.00% | 3.9만 |
|---|
| 2026.05.18 | ₩134,536 | ₩134,576 | ₩134,523 | ₩134,563 | +0.02% | 2.3만 |
|---|
| 2026.05.15 | ₩134,550 | ₩134,590 | ₩134,550 | ₩134,550 | 0.00% | 3.6만 |
|---|
| 2026.05.14 | ₩134,509 | ₩134,509 | ₩134,509 | ₩134,509 | 0.00% | 9.3만 |
|---|
| 2026.05.13 | ₩134,442 | ₩134,482 | ₩134,442 | ₩134,482 | +0.03% | 4.1만 |
|---|
| 2026.05.12 | ₩134,509 | ₩134,536 | ₩134,482 | ₩134,482 | -0.02% | 8.6만 |
|---|
| 2026.05.11 | ₩134,509 | ₩134,509 | ₩134,469 | ₩134,469 | -0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩134,469 | ₩134,469 | ₩134,469 | ₩134,469 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩134,429 | ₩134,429 | ₩134,429 | ₩134,429 | 0.00% | 5.9만 |
|---|
| 2026.05.06 | ₩134,415 | ₩134,429 | ₩134,415 | ₩134,429 | +0.01% | 8.8만 |
|---|
| 2026.05.05 | ₩134,402 | ₩134,402 | ₩134,402 | ₩134,402 | 0.00% | 4만 |
|---|
| 2026.05.04 | ₩134,375 | ₩134,375 | ₩134,375 | ₩134,375 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩134,335 | ₩134,335 | ₩134,335 | ₩134,335 | 0.00% | 4.5만 |
|---|
| 2026.04.30 | ₩134,335 | ₩134,335 | ₩134,335 | ₩134,335 | 0.00% | 4.5만 |
|---|
| 2026.04.29 | ₩134,308 | ₩134,322 | ₩134,295 | ₩134,295 | -0.01% | 1.8만 |
|---|
| 2026.04.28 | ₩134,322 | ₩134,322 | ₩134,281 | ₩134,281 | -0.03% | 7.7만 |
|---|
| 2026.04.27 | ₩134,308 | ₩134,308 | ₩134,308 | ₩134,308 | 0.00% | 3만 |
|---|
| 2026.04.24 | ₩134,255 | ₩134,295 | ₩134,241 | ₩134,281 | +0.02% | 4.7만 |
|---|
| 2026.04.23 | ₩134,241 | ₩134,255 | ₩134,228 | ₩134,228 | -0.01% | 9.3만 |
|---|
| 2026.04.22 | ₩134,228 | ₩134,228 | ₩134,147 | ₩134,228 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩134,214 | ₩134,214 | ₩134,214 | ₩134,214 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩134,214 | ₩134,214 | ₩134,161 | ₩134,161 | -0.04% | 6.6천 |
|---|
| 2026.04.17 | ₩134,147 | ₩134,147 | ₩134,120 | ₩134,120 | -0.02% | 794.5만 |
|---|