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 | ₩33,321 | ₩33,470 | ₩32,621 | ₩32,790 | -1.59% | 800 |
| 2026.09.28–2026.10.02 | ₩32,872 | ₩33,228 | ₩32,872 | ₩33,151 | +0.85% | 700 |
| 2026.09.21–2026.09.25 | ₩33,228 | ₩33,308 | ₩32,919 | ₩32,937 | -0.88% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩31,525 | ₩32,286 | ₩31,034 | ₩32,286 | +2.42% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩31,444 | ₩31,444 | ₩31,199 | ₩31,314 | -0.41% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩31,541 | ₩32,092 | ₩31,136 | ₩31,710 | +0.54% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩31,364 | ₩31,629 | ₩31,230 | ₩31,247 | -0.37% | 9.1천 |
| 2026.08.17–2026.08.21 | ₩28,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,055 |
| ₩28,105 |
| ₩30,944 |
| +10.10% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩28,025 | ₩28,119 | ₩27,810 | ₩27,810 | -0.77% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,086 | ₩28,380 | ₩28,086 | ₩28,380 | +1.05% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩28,347 | ₩28,414 | ₩27,850 | ₩27,855 | -1.74% | 9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,353 | ₩28,619 | ₩28,192 | ₩28,192 | -0.57% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩27,585 | ₩28,306 | ₩27,585 | ₩28,066 | +1.75% | 6천 |
|---|
| 2026.07.06–2026.07.10 | ₩27,555 | ₩28,065 | ₩27,555 | ₩28,027 | +1.71% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,140 | ₩27,515 | ₩26,764 | ₩27,466 | +1.20% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,226 | ₩28,239 | ₩27,050 | ₩27,142 | -3.84% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,735 | ₩28,735 | ₩27,743 | ₩27,864 | -3.03% | 8.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,897 | ₩27,964 | ₩27,562 | ₩27,964 | +0.24% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,594 | ₩29,635 | ₩27,214 | ₩27,214 | -8.04% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩30,814 | ₩30,814 | ₩30,009 | ₩30,097 | -2.33% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,640 | ₩30,912 | ₩30,540 | ₩30,540 | -0.32% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩31,404 | ₩31,605 | ₩31,089 | ₩31,089 | -1.00% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,109 | ₩31,458 | ₩31,109 | ₩31,350 | +0.78% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,653 | ₩30,975 | ₩30,449 | ₩30,972 | +1.04% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,324 | ₩30,939 | ₩30,292 | ₩30,794 | +1.55% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,795 | ₩30,747 | ₩29,795 | ₩30,626 | +2.79% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,245 | ₩29,902 | ₩28,695 | ₩29,902 | +2.25% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,262 | ₩28,788 | ₩28,213 | ₩28,253 | -0.03% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,117 | ₩30,465 | ₩28,078 | ₩28,163 | -6.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,538 | ₩31,711 | ₩29,966 | ₩29,966 | -4.98% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,929 | ₩30,559 | ₩29,846 | ₩30,499 | +1.90% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,009 | ₩31,551 | ₩29,616 | ₩29,616 | -1.31% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,567 | ₩30,044 | ₩28,481 | ₩28,801 | +0.82% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,808 | ₩29,808 | ₩29,258 | ₩29,592 | -0.72% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,573 | ₩30,910 | ₩29,262 | ₩30,166 | -1.33% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,844 | ₩33,898 | ₩29,456 | ₩30,900 | -8.70% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,191 | ₩37,850 | ₩35,727 | ₩35,727 | -3.94% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,974 | ₩38,417 | ₩37,331 | ₩37,953 | -0.06% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,666 | ₩40,846 | ₩38,666 | ₩40,152 | +3.84% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,494 | ₩39,494 | ₩38,095 | ₩38,185 | -3.31% | 4.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,075 | ₩38,015 | ₩37,075 | ₩37,958 | +2.38% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,103 | ₩38,913 | ₩37,115 | ₩37,180 | -2.42% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,693 | ₩37,693 | ₩36,333 | ₩37,351 | -0.91% | 1.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,301 | ₩39,227 | ₩38,086 | ₩38,118 | -0.48% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,821 | ₩39,103 | ₩36,379 | ₩37,943 | +3.05% | 6.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,674 | ₩38,292 | ₩36,674 | ₩38,292 | +4.41% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,195 | ₩39,195 | ₩36,224 | ₩36,283 | -7.43% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,970 | ₩42,138 | ₩39,229 | ₩39,229 | -6.53% | 6천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,984 | ₩42,321 | ₩40,468 | ₩41,542 | -1.05% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,821 | ₩44,049 | ₩42,221 | ₩42,954 | -1.98% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,641 | ₩42,826 | ₩42,013 | ₩42,795 | +0.36% | 6.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,740 | ₩43,740 | ₩41,400 | ₩41,648 | -4.78% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,411 | ₩44,411 | ₩43,806 | ₩43,806 | -1.36% | 300 |
|---|