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 | ₩136,615 | ₩136,709 | ₩136,575 | ₩136,709 | +0.07% | 7.9만 |
| 2026.10.08 | ₩136,588 | ₩136,615 | ₩136,494 | ₩136,615 | +0.02% | 7.2만 |
| 2026.10.07 | ₩136,588 | ₩136,628 | ₩136,521 | ₩136,628 | +0.03% | 4.2만 |
| 2026.10.06 | ₩136,508 | ₩136,535 | ₩136,468 | ₩136,535 | +0.02% | 3.9만 |
| 2026.10.05 | ₩136,561 | ₩136,561 | ₩136,427 | ₩136,427 | -0.10% | 14.4만 |
| 2026.10.02 | ₩136,427 | ₩136,561 | ₩136,427 | ₩136,561 | +0.10% | 7.4만 |
| 2026.10.01 | ₩136,387 | ₩136,454 | ₩136,374 | ₩136,441 | +0.04% | 2.8만 |
| 2026.09.30 | ₩136,521 | ₩136,521 | ₩136,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,387 |
| -0.10% |
| 4.9만 |
| 2026.09.29 | ₩136,494 | ₩136,669 | ₩136,374 | ₩136,508 | +0.01% | 7.2만 |
|---|
| 2026.09.28 | ₩136,441 | ₩136,494 | ₩136,401 | ₩136,468 | +0.02% | 7만 |
|---|
| 2026.09.25 | ₩136,374 | ₩136,414 | ₩136,374 | ₩136,414 | +0.03% | 5.2만 |
|---|
| 2026.09.24 | ₩136,360 | ₩136,360 | ₩136,293 | ₩136,334 | -0.02% | 16.4만 |
|---|
| 2026.09.23 | ₩136,280 | ₩136,387 | ₩136,240 | ₩136,387 | +0.08% | 17.1만 |
|---|
| 2026.09.22 | ₩136,240 | ₩136,347 | ₩136,240 | ₩136,267 | +0.02% | 7.5천 |
|---|
| 2026.09.21 | ₩136,240 | ₩136,320 | ₩136,213 | ₩136,213 | -0.02% | 10.7만 |
|---|
| 2026.09.18 | ₩136,213 | ₩136,280 | ₩136,159 | ₩136,280 | +0.05% | 1.5만 |
|---|
| 2026.09.17 | ₩136,186 | ₩136,253 | ₩136,186 | ₩136,253 | +0.05% | 7.2만 |
|---|
| 2026.09.16 | ₩136,280 | ₩136,280 | ₩136,159 | ₩136,159 | -0.09% | 6.3만 |
|---|
| 2026.09.15 | ₩136,253 | ₩136,253 | ₩136,159 | ₩136,240 | -0.01% | 4.3만 |
|---|
| 2026.09.14 | ₩136,200 | ₩136,267 | ₩136,092 | ₩136,267 | +0.05% | 13만 |
|---|
| 2026.09.11 | ₩136,146 | ₩136,226 | ₩136,092 | ₩136,226 | +0.06% | 1.5만 |
|---|
| 2026.09.10 | ₩136,213 | ₩136,213 | ₩136,079 | ₩136,079 | -0.10% | 6.2만 |
|---|
| 2026.09.09 | ₩136,106 | ₩136,146 | ₩135,999 | ₩135,999 | -0.08% | 18.4만 |
|---|
| 2026.09.08 | ₩136,133 | ₩136,133 | ₩136,079 | ₩136,079 | -0.04% | 2.2천 |
|---|
| 2026.09.04 | ₩136,052 | ₩136,146 | ₩136,052 | ₩136,146 | +0.07% | 4.9만 |
|---|
| 2026.09.03 | ₩136,146 | ₩136,146 | ₩136,052 | ₩136,146 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩136,039 | ₩136,106 | ₩136,039 | ₩136,106 | +0.05% | 8.6만 |
|---|
| 2026.09.01 | ₩136,066 | ₩136,092 | ₩136,039 | ₩136,092 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩135,958 | ₩136,066 | ₩135,958 | ₩136,066 | +0.08% | 3.4만 |
|---|
| 2026.08.28 | ₩135,905 | ₩136,079 | ₩135,905 | ₩136,079 | +0.13% | 6.6만 |
|---|
| 2026.08.27 | ₩135,945 | ₩135,985 | ₩135,932 | ₩135,985 | +0.03% | 15.1만 |
|---|
| 2026.08.26 | ₩135,918 | ₩136,012 | ₩135,918 | ₩135,985 | +0.05% | 3.9만 |
|---|
| 2026.08.25 | ₩135,945 | ₩135,945 | ₩135,878 | ₩135,891 | -0.04% | 2.5만 |
|---|
| 2026.08.24 | ₩136,012 | ₩136,012 | ₩135,905 | ₩135,958 | -0.04% | 4.1만 |
|---|
| 2026.08.21 | ₩135,945 | ₩135,945 | ₩135,905 | ₩135,945 | 0.00% | 6.5만 |
|---|
| 2026.08.20 | ₩135,878 | ₩135,905 | ₩135,878 | ₩135,878 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩135,771 | ₩135,918 | ₩135,771 | ₩135,891 | +0.09% | 11.5만 |
|---|
| 2026.08.18 | ₩135,771 | ₩135,905 | ₩135,771 | ₩135,905 | +0.10% | 93.7만 |
|---|
| 2026.08.17 | ₩135,757 | ₩135,838 | ₩135,757 | ₩135,838 | +0.06% | 4만 |
|---|
| 2026.08.14 | ₩135,824 | ₩135,824 | ₩135,824 | ₩135,824 | 0.00% | 7.5만 |
|---|
| 2026.08.13 | ₩135,771 | ₩135,824 | ₩135,757 | ₩135,784 | +0.01% | 8.6만 |
|---|
| 2026.08.12 | ₩135,757 | ₩135,757 | ₩135,704 | ₩135,704 | -0.04% | 9.6만 |
|---|
| 2026.08.11 | ₩135,731 | ₩135,784 | ₩135,731 | ₩135,784 | +0.04% | 4.5만 |
|---|
| 2026.08.10 | ₩135,677 | ₩135,731 | ₩135,677 | ₩135,717 | +0.03% | 22.9만 |
|---|
| 2026.08.07 | ₩135,717 | ₩135,717 | ₩135,664 | ₩135,664 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩135,664 | ₩135,664 | ₩135,556 | ₩135,556 | -0.08% | 16만 |
|---|
| 2026.08.05 | ₩135,637 | ₩135,690 | ₩135,597 | ₩135,690 | +0.04% | 10.4만 |
|---|
| 2026.08.04 | ₩135,677 | ₩135,677 | ₩135,677 | ₩135,677 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩135,570 | ₩135,570 | ₩135,570 | ₩135,570 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩135,556 | ₩135,556 | ₩135,556 | ₩135,556 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩135,623 | ₩135,623 | ₩135,463 | ₩135,543 | -0.06% | 9만 |
|---|
| 2026.07.29 | ₩135,623 | ₩135,623 | ₩135,489 | ₩135,489 | -0.10% | 19.2만 |
|---|
| 2026.07.28 | ₩135,597 | ₩135,597 | ₩135,476 | ₩135,476 | -0.09% | 8.8만 |
|---|
| 2026.07.27 | ₩135,503 | ₩135,503 | ₩135,396 | ₩135,449 | -0.04% | 8.3만 |
|---|
| 2026.07.24 | ₩135,436 | ₩135,503 | ₩135,436 | ₩135,503 | +0.05% | 6.3만 |
|---|
| 2026.07.23 | ₩135,409 | ₩135,436 | ₩135,396 | ₩135,396 | -0.01% | 13.5만 |
|---|
| 2026.07.22 | ₩135,422 | ₩135,476 | ₩135,422 | ₩135,476 | +0.04% | 8.5만 |
|---|
| 2026.07.21 | ₩135,396 | ₩135,436 | ₩135,369 | ₩135,436 | +0.03% | 2만 |
|---|
| 2026.07.20 | ₩135,476 | ₩135,476 | ₩135,355 | ₩135,422 | -0.04% | 2.3만 |
|---|
| 2026.07.17 | ₩135,382 | ₩135,382 | ₩135,355 | ₩135,355 | -0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩135,275 | ₩135,382 | ₩135,275 | ₩135,382 | +0.08% | 21.7만 |
|---|
| 2026.07.15 | ₩135,315 | ₩135,342 | ₩135,302 | ₩135,342 | +0.02% | 3.8만 |
|---|
| 2026.07.14 | ₩135,288 | ₩135,288 | ₩135,288 | ₩135,288 | 0.00% | 13.1만 |
|---|
| 2026.07.13 | ₩135,288 | ₩135,288 | ₩135,288 | ₩135,288 | 0.00% | 3.5만 |
|---|
| 2026.07.10 | ₩135,262 | ₩135,262 | ₩135,262 | ₩135,262 | 0.00% | 5.2만 |
|---|
| 2026.07.09 | ₩135,208 | ₩135,221 | ₩135,208 | ₩135,221 | +0.01% | 12.1만 |
|---|
| 2026.07.08 | ₩135,154 | ₩135,275 | ₩135,154 | ₩135,275 | +0.09% | 5.3만 |
|---|
| 2026.07.07 | ₩135,128 | ₩135,128 | ₩135,128 | ₩135,128 | 0.00% | 30만 |
|---|
| 2026.07.06 | ₩135,114 | ₩135,114 | ₩135,114 | ₩135,114 | 0.00% | 5.2만 |
|---|
| 2026.07.02 | ₩135,101 | ₩135,101 | ₩135,061 | ₩135,061 | -0.03% | 6.8만 |
|---|
| 2026.07.01 | ₩135,034 | ₩135,034 | ₩135,007 | ₩135,007 | -0.02% | 3.7만 |
|---|
| 2026.06.30 | ₩134,953 | ₩135,074 | ₩134,953 | ₩135,074 | +0.09% | 9.4만 |
|---|
| 2026.06.29 | ₩134,994 | ₩134,994 | ₩134,940 | ₩134,940 | -0.04% | 17.5만 |
|---|
| 2026.06.26 | ₩134,980 | ₩134,980 | ₩134,980 | ₩134,980 | 0.00% | 11.5만 |
|---|
| 2026.06.25 | ₩134,967 | ₩135,007 | ₩134,967 | ₩134,994 | +0.02% | 15만 |
|---|
| 2026.06.24 | ₩134,913 | ₩134,940 | ₩134,913 | ₩134,940 | +0.02% | 5.7만 |
|---|
| 2026.06.23 | ₩134,886 | ₩134,940 | ₩134,886 | ₩134,940 | +0.04% | 3.5만 |
|---|
| 2026.06.22 | ₩134,967 | ₩134,967 | ₩134,846 | ₩134,900 | -0.05% | 7.1만 |
|---|
| 2026.06.18 | ₩134,833 | ₩134,886 | ₩134,833 | ₩134,886 | +0.04% | 5.3만 |
|---|
| 2026.06.17 | ₩134,833 | ₩134,833 | ₩134,833 | ₩134,833 | 0.00% | 7.4만 |
|---|
| 2026.06.16 | ₩134,819 | ₩134,886 | ₩134,819 | ₩134,886 | +0.05% | 10.1만 |
|---|
| 2026.06.15 | ₩134,806 | ₩134,819 | ₩134,806 | ₩134,819 | +0.01% | 2.5만 |
|---|
| 2026.06.12 | ₩134,819 | ₩134,819 | ₩134,819 | ₩134,819 | 0.00% | 7.5만 |
|---|
| 2026.06.11 | ₩134,739 | ₩134,739 | ₩134,739 | ₩134,739 | 0.00% | 6.2만 |
|---|
| 2026.06.10 | ₩134,699 | ₩134,846 | ₩134,699 | ₩134,846 | +0.11% | 7만 |
|---|
| 2026.06.09 | ₩134,766 | ₩134,766 | ₩134,699 | ₩134,739 | -0.02% | 800 |
|---|
| 2026.06.08 | ₩134,766 | ₩134,779 | ₩134,766 | ₩134,779 | +0.01% | 5.3만 |
|---|
| 2026.06.05 | ₩134,752 | ₩134,752 | ₩134,752 | ₩134,752 | 0.00% | 8만 |
|---|
| 2026.06.04 | ₩134,739 | ₩134,739 | ₩134,739 | ₩134,739 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩134,779 | ₩134,779 | ₩134,592 | ₩134,726 | -0.04% | 2.6만 |
|---|
| 2026.06.02 | ₩134,592 | ₩138,746 | ₩134,592 | ₩138,746 | +3.09% | 6.3만 |
|---|
| 2026.06.01 | ₩134,659 | ₩134,712 | ₩134,659 | ₩134,699 | +0.03% | 6.8만 |
|---|
| 2026.05.29 | ₩134,645 | ₩134,645 | ₩134,645 | ₩134,645 | 0.00% | 6.2천 |
|---|
| 2026.05.28 | ₩134,592 | ₩134,632 | ₩134,578 | ₩134,605 | +0.01% | 19.4만 |
|---|
| 2026.05.27 | ₩134,605 | ₩134,605 | ₩134,538 | ₩134,538 | -0.05% | 3.7만 |
|---|
| 2026.05.26 | ₩135,409 | ₩135,409 | ₩134,578 | ₩134,578 | -0.61% | 6.4만 |
|---|
| 2026.05.22 | ₩134,672 | ₩134,685 | ₩134,511 | ₩134,578 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩134,484 | ₩134,484 | ₩134,484 | ₩134,484 | 0.00% | 6.4만 |
|---|
| 2026.05.20 | ₩134,511 | ₩134,511 | ₩134,498 | ₩134,498 | -0.01% | 5.9만 |
|---|
| 2026.05.19 | ₩134,484 | ₩134,498 | ₩134,484 | ₩134,484 | 0.00% | 3.9만 |
|---|
| 2026.05.18 | ₩134,431 | ₩134,471 | ₩134,417 | ₩134,458 | +0.02% | 2.3만 |
|---|
| 2026.05.15 | ₩134,444 | ₩134,484 | ₩134,444 | ₩134,444 | 0.00% | 3.6만 |
|---|
| 2026.05.14 | ₩134,404 | ₩134,404 | ₩134,404 | ₩134,404 | 0.00% | 9.3만 |
|---|
| 2026.05.13 | ₩134,337 | ₩134,377 | ₩134,337 | ₩134,377 | +0.03% | 4.1만 |
|---|
| 2026.05.12 | ₩134,404 | ₩134,431 | ₩134,377 | ₩134,377 | -0.02% | 8.6만 |
|---|
| 2026.05.11 | ₩134,404 | ₩134,404 | ₩134,364 | ₩134,364 | -0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩134,364 | ₩134,364 | ₩134,364 | ₩134,364 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩134,324 | ₩134,324 | ₩134,324 | ₩134,324 | 0.00% | 5.9만 |
|---|
| 2026.05.06 | ₩134,310 | ₩134,324 | ₩134,310 | ₩134,324 | +0.01% | 8.8만 |
|---|
| 2026.05.05 | ₩134,297 | ₩134,297 | ₩134,297 | ₩134,297 | 0.00% | 4만 |
|---|
| 2026.05.04 | ₩134,270 | ₩134,270 | ₩134,270 | ₩134,270 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩134,230 | ₩134,230 | ₩134,230 | ₩134,230 | 0.00% | 4.5만 |
|---|
| 2026.04.30 | ₩134,230 | ₩134,230 | ₩134,230 | ₩134,230 | 0.00% | 4.5만 |
|---|
| 2026.04.29 | ₩134,203 | ₩134,216 | ₩134,190 | ₩134,190 | -0.01% | 1.8만 |
|---|
| 2026.04.28 | ₩134,216 | ₩134,216 | ₩134,176 | ₩134,176 | -0.03% | 7.7만 |
|---|
| 2026.04.27 | ₩134,203 | ₩134,203 | ₩134,203 | ₩134,203 | 0.00% | 3만 |
|---|
| 2026.04.24 | ₩134,149 | ₩134,190 | ₩134,136 | ₩134,176 | +0.02% | 4.7만 |
|---|
| 2026.04.23 | ₩134,136 | ₩134,149 | ₩134,123 | ₩134,123 | -0.01% | 9.3만 |
|---|
| 2026.04.22 | ₩134,123 | ₩134,123 | ₩134,042 | ₩134,123 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩134,109 | ₩134,109 | ₩134,109 | ₩134,109 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩134,109 | ₩134,109 | ₩134,056 | ₩134,056 | -0.04% | 6.6천 |
|---|
| 2026.04.17 | ₩134,042 | ₩134,042 | ₩134,015 | ₩134,015 | -0.02% | 794.5만 |
|---|