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 | ₩33,299 | ₩33,448 | ₩32,600 | ₩32,769 | -1.59% | 800 |
| 2026.09.28–2026.10.02 | ₩32,851 | ₩33,206 | ₩32,851 | ₩33,129 | +0.85% | 700 |
| 2026.09.21–2026.09.25 | ₩33,206 | ₩33,286 | ₩32,897 | ₩32,915 | -0.88% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩31,504 | ₩32,265 | ₩31,013 | ₩32,265 | +2.42% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩31,423 | ₩31,423 | ₩31,178 | ₩31,293 | -0.41% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩31,520 | ₩32,071 | ₩31,115 | ₩31,689 | +0.54% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩31,343 | ₩31,608 | ₩31,209 | ₩31,226 | -0.37% | 9.1천 |
| 2026.08.17–2026.08.21 | ₩28,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,035 |
| ₩28,087 |
| ₩30,924 |
| +10.10% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩28,006 | ₩28,100 | ₩27,792 | ₩27,792 | -0.77% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,068 | ₩28,362 | ₩28,068 | ₩28,362 | +1.05% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩28,328 | ₩28,395 | ₩27,832 | ₩27,836 | -1.74% | 9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,335 | ₩28,600 | ₩28,174 | ₩28,174 | -0.57% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩27,567 | ₩28,288 | ₩27,567 | ₩28,048 | +1.75% | 6천 |
|---|
| 2026.07.06–2026.07.10 | ₩27,537 | ₩28,047 | ₩27,537 | ₩28,009 | +1.71% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,122 | ₩27,497 | ₩26,747 | ₩27,448 | +1.20% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,207 | ₩28,221 | ₩27,032 | ₩27,125 | -3.84% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,717 | ₩28,717 | ₩27,725 | ₩27,846 | -3.03% | 8.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,879 | ₩27,946 | ₩27,544 | ₩27,946 | +0.24% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,574 | ₩29,616 | ₩27,196 | ₩27,196 | -8.04% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩30,794 | ₩30,794 | ₩29,990 | ₩30,077 | -2.33% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,619 | ₩30,891 | ₩30,520 | ₩30,520 | -0.32% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩31,383 | ₩31,584 | ₩31,068 | ₩31,068 | -1.00% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,088 | ₩31,437 | ₩31,088 | ₩31,330 | +0.78% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,633 | ₩30,954 | ₩30,429 | ₩30,952 | +1.04% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,305 | ₩30,918 | ₩30,272 | ₩30,774 | +1.55% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,775 | ₩30,727 | ₩29,775 | ₩30,606 | +2.79% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,226 | ₩29,882 | ₩28,676 | ₩29,882 | +2.25% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,244 | ₩28,769 | ₩28,194 | ₩28,234 | -0.03% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,097 | ₩30,445 | ₩28,060 | ₩28,144 | -6.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,517 | ₩31,690 | ₩29,947 | ₩29,947 | -4.98% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,909 | ₩30,539 | ₩29,826 | ₩30,479 | +1.90% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,990 | ₩31,531 | ₩29,597 | ₩29,597 | -1.31% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,548 | ₩30,024 | ₩28,462 | ₩28,782 | +0.82% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,789 | ₩29,789 | ₩29,239 | ₩29,573 | -0.72% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,552 | ₩30,890 | ₩29,243 | ₩30,146 | -1.33% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,822 | ₩33,876 | ₩29,436 | ₩30,879 | -8.70% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,167 | ₩37,825 | ₩35,703 | ₩35,703 | -3.94% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,949 | ₩38,392 | ₩37,306 | ₩37,928 | -0.06% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,641 | ₩40,820 | ₩38,641 | ₩40,126 | +3.84% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,468 | ₩39,468 | ₩38,070 | ₩38,160 | -3.31% | 4.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,050 | ₩37,990 | ₩37,050 | ₩37,933 | +2.38% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,078 | ₩38,887 | ₩37,090 | ₩37,156 | -2.42% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,668 | ₩37,668 | ₩36,309 | ₩37,326 | -0.91% | 1.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,276 | ₩39,201 | ₩38,061 | ₩38,093 | -0.48% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,797 | ₩39,078 | ₩36,355 | ₩37,919 | +3.05% | 6.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,650 | ₩38,267 | ₩36,650 | ₩38,267 | +4.41% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,169 | ₩39,169 | ₩36,201 | ₩36,260 | -7.43% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,943 | ₩42,110 | ₩39,204 | ₩39,204 | -6.53% | 6천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,956 | ₩42,294 | ₩40,442 | ₩41,515 | -1.05% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,792 | ₩44,020 | ₩42,193 | ₩42,926 | -1.98% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,613 | ₩42,798 | ₩41,986 | ₩42,767 | +0.36% | 6.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,711 | ₩43,711 | ₩41,373 | ₩41,621 | -4.78% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,381 | ₩44,381 | ₩43,777 | ₩43,777 | -1.36% | 300 |
|---|