시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April 과거 주가
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April · CBTA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April · CBTA · 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 | ₩33,323 | ₩33,472 | ₩32,623 | ₩32,792 | -1.59% | 800 |
| 2026.09.28–2026.10.02 | ₩32,874 | ₩33,229 | ₩32,874 | ₩33,153 | +0.85% | 700 |
| 2026.09.21–2026.09.25 | ₩33,229 | ₩33,310 | ₩32,921 | ₩32,938 | -0.88% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩31,526 | ₩32,288 | ₩31,036 | ₩32,288 | +2.42% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩31,446 | ₩31,446 | ₩31,201 | ₩31,316 | -0.41% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩31,543 | ₩32,094 | ₩31,138 | ₩31,711 | +0.54% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩31,366 | ₩31,631 | ₩31,231 | ₩31,249 | -0.37% | 9.1천 |
| 2026.08.17–2026.08.21 | ₩28,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,057 |
| ₩28,107 |
| ₩30,946 |
| +10.10% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩28,026 | ₩28,120 | ₩27,812 | ₩27,812 | -0.77% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,088 | ₩28,382 | ₩28,088 | ₩28,382 | +1.05% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩28,348 | ₩28,415 | ₩27,852 | ₩27,856 | -1.74% | 9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,355 | ₩28,621 | ₩28,194 | ₩28,194 | -0.57% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩27,587 | ₩28,308 | ₩27,587 | ₩28,068 | +1.75% | 6천 |
|---|
| 2026.07.06–2026.07.10 | ₩27,557 | ₩28,067 | ₩27,557 | ₩28,029 | +1.71% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,141 | ₩27,517 | ₩26,766 | ₩27,467 | +1.20% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,228 | ₩28,241 | ₩27,052 | ₩27,144 | -3.84% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,737 | ₩28,737 | ₩27,745 | ₩27,866 | -3.03% | 8.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,899 | ₩27,966 | ₩27,564 | ₩27,966 | +0.24% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,595 | ₩29,637 | ₩27,215 | ₩27,215 | -8.04% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩30,816 | ₩30,816 | ₩30,011 | ₩30,098 | -2.33% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,641 | ₩30,914 | ₩30,542 | ₩30,542 | -0.32% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩31,406 | ₩31,607 | ₩31,091 | ₩31,091 | -1.00% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,111 | ₩31,459 | ₩31,111 | ₩31,352 | +0.78% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,655 | ₩30,977 | ₩30,451 | ₩30,974 | +1.04% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,326 | ₩30,940 | ₩30,294 | ₩30,796 | +1.55% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,797 | ₩30,749 | ₩29,797 | ₩30,628 | +2.79% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,247 | ₩29,904 | ₩28,697 | ₩29,904 | +2.25% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,264 | ₩28,789 | ₩28,214 | ₩28,254 | -0.03% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,118 | ₩30,467 | ₩28,080 | ₩28,165 | -6.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,540 | ₩31,713 | ₩29,968 | ₩29,968 | -4.98% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,931 | ₩30,561 | ₩29,848 | ₩30,501 | +1.90% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,011 | ₩31,553 | ₩29,618 | ₩29,618 | -1.31% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,568 | ₩30,046 | ₩28,482 | ₩28,803 | +0.82% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,810 | ₩29,810 | ₩29,260 | ₩29,594 | -0.72% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,574 | ₩30,912 | ₩29,264 | ₩30,168 | -1.33% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,846 | ₩33,900 | ₩29,457 | ₩30,902 | -8.70% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,193 | ₩37,852 | ₩35,729 | ₩35,729 | -3.94% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,977 | ₩38,419 | ₩37,333 | ₩37,955 | -0.06% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,668 | ₩40,849 | ₩38,668 | ₩40,154 | +3.84% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,496 | ₩39,496 | ₩38,097 | ₩38,187 | -3.31% | 4.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,077 | ₩38,017 | ₩37,077 | ₩37,960 | +2.38% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,105 | ₩38,915 | ₩37,117 | ₩37,183 | -2.42% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,695 | ₩37,695 | ₩36,335 | ₩37,353 | -0.91% | 1.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,304 | ₩39,229 | ₩38,088 | ₩38,120 | -0.48% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,823 | ₩39,106 | ₩36,381 | ₩37,946 | +3.05% | 6.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,676 | ₩38,294 | ₩36,676 | ₩38,294 | +4.41% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,197 | ₩39,197 | ₩36,227 | ₩36,286 | -7.43% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,973 | ₩42,140 | ₩39,232 | ₩39,232 | -6.53% | 6천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,986 | ₩42,324 | ₩40,471 | ₩41,545 | -1.05% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,823 | ₩44,051 | ₩42,223 | ₩42,957 | -1.98% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,643 | ₩42,828 | ₩42,016 | ₩42,797 | +0.36% | 6.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,743 | ₩43,743 | ₩41,403 | ₩41,651 | -4.78% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,413 | ₩44,413 | ₩43,808 | ₩43,808 | -1.36% | 300 |
|---|