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 | ₩33,333 | ₩33,482 | ₩32,633 | ₩32,802 | -1.59% | 800 |
| 2026.09.28–2026.10.02 | ₩32,884 | ₩33,239 | ₩32,884 | ₩33,163 | +0.85% | 700 |
| 2026.09.21–2026.09.25 | ₩33,239 | ₩33,320 | ₩32,931 | ₩32,948 | -0.88% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩31,536 | ₩32,298 | ₩31,045 | ₩32,298 | +2.42% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩31,455 | ₩31,455 | ₩31,210 | ₩31,325 | -0.41% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩31,552 | ₩32,103 | ₩31,147 | ₩31,721 | +0.54% | 1.2천 |
| 2026.08.24–2026.08.28 | ₩31,375 | ₩31,640 | ₩31,241 | ₩31,258 | -0.37% | 9.1천 |
| 2026.08.17–2026.08.21 | ₩28,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,066 |
| ₩28,115 |
| ₩30,955 |
| +10.10% |
| 2.7천 |
| 2026.08.10–2026.08.14 | ₩28,035 | ₩28,129 | ₩27,820 | ₩27,820 | -0.77% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,097 | ₩28,390 | ₩28,097 | ₩28,390 | +1.05% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩28,357 | ₩28,424 | ₩27,860 | ₩27,864 | -1.74% | 9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,363 | ₩28,629 | ₩28,203 | ₩28,203 | -0.57% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩27,595 | ₩28,317 | ₩27,595 | ₩28,076 | +1.75% | 6천 |
|---|
| 2026.07.06–2026.07.10 | ₩27,565 | ₩28,075 | ₩27,565 | ₩28,038 | +1.71% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,150 | ₩27,525 | ₩26,774 | ₩27,475 | +1.20% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩28,236 | ₩28,249 | ₩27,060 | ₩27,152 | -3.84% | 4.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,746 | ₩28,746 | ₩27,753 | ₩27,874 | -3.03% | 8.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,907 | ₩27,974 | ₩27,572 | ₩27,974 | +0.24% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,604 | ₩29,646 | ₩27,223 | ₩27,223 | -8.04% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩30,825 | ₩30,825 | ₩30,020 | ₩30,107 | -2.33% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,651 | ₩30,923 | ₩30,551 | ₩30,551 | -0.32% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩31,415 | ₩31,616 | ₩31,100 | ₩31,100 | -1.00% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,120 | ₩31,469 | ₩31,120 | ₩31,361 | +0.78% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,664 | ₩30,986 | ₩30,460 | ₩30,983 | +1.04% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,335 | ₩30,950 | ₩30,303 | ₩30,805 | +1.55% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,805 | ₩30,758 | ₩29,805 | ₩30,637 | +2.79% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,255 | ₩29,913 | ₩28,706 | ₩29,913 | +2.25% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,272 | ₩28,798 | ₩28,223 | ₩28,263 | -0.03% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,127 | ₩30,476 | ₩28,088 | ₩28,173 | -6.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,549 | ₩31,722 | ₩29,977 | ₩29,977 | -4.98% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,940 | ₩30,570 | ₩29,856 | ₩30,510 | +1.90% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,020 | ₩31,563 | ₩29,627 | ₩29,627 | -1.31% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,577 | ₩30,055 | ₩28,491 | ₩28,812 | +0.82% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,819 | ₩29,819 | ₩29,269 | ₩29,603 | -0.72% | 5천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,583 | ₩30,921 | ₩29,273 | ₩30,177 | -1.33% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,856 | ₩33,910 | ₩29,466 | ₩30,911 | -8.70% | 8천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,205 | ₩37,863 | ₩35,740 | ₩35,740 | -3.94% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,988 | ₩38,431 | ₩37,344 | ₩37,966 | -0.06% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,680 | ₩40,861 | ₩38,680 | ₩40,166 | +3.84% | 5.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,508 | ₩39,508 | ₩38,109 | ₩38,198 | -3.31% | 4.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,088 | ₩38,028 | ₩37,088 | ₩37,972 | +2.38% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,117 | ₩38,927 | ₩37,128 | ₩37,194 | -2.42% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,706 | ₩37,706 | ₩36,346 | ₩37,364 | -0.91% | 1.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,315 | ₩39,241 | ₩38,099 | ₩38,131 | -0.48% | 1.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,834 | ₩39,117 | ₩36,392 | ₩37,957 | +3.05% | 6.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,687 | ₩38,306 | ₩36,687 | ₩38,306 | +4.41% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,209 | ₩39,209 | ₩36,237 | ₩36,296 | -7.43% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,985 | ₩42,153 | ₩39,243 | ₩39,243 | -6.53% | 6천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,999 | ₩42,337 | ₩40,483 | ₩41,557 | -1.05% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,836 | ₩44,064 | ₩42,236 | ₩42,970 | -1.98% | 2.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,656 | ₩42,841 | ₩42,028 | ₩42,810 | +0.36% | 6.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,756 | ₩43,756 | ₩41,415 | ₩41,663 | -4.78% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,427 | ₩44,427 | ₩43,822 | ₩43,822 | -1.36% | 300 |
|---|