시장 데이터를 불러오는 중
전체 종목
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF 과거 주가
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF · CBTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF · CBTL · 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 | ₩26,944 | ₩26,944 | ₩26,194 | ₩26,322 | -2.31% | 500 |
| 2026.09.28–2026.10.02 | ₩26,561 | ₩26,965 | ₩26,561 | ₩26,731 | +0.64% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩26,902 | ₩26,902 | ₩26,590 | ₩26,624 | -1.04% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩25,752 | ₩26,201 | ₩25,370 | ₩26,201 | +1.74% | 2천 |
| 2026.09.08–2026.09.11 | ₩25,705 | ₩25,705 | ₩25,464 | ₩25,591 | -0.44% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩25,665 | ₩26,168 | ₩25,531 | ₩25,901 | +0.92% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩25,651 | ₩25,906 | ₩25,584 | ₩25,584 | -0.26% | 2.4천 |
| 2026.08.17–2026.08.21 | ₩23,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,492 |
| ₩23,620 |
| ₩25,437 |
| +7.54% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩23,761 | ₩23,855 | ₩23,533 | ₩23,533 | -0.96% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩23,721 | ₩23,868 | ₩23,653 | ₩23,868 | +0.62% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩23,828 | ₩23,861 | ₩23,570 | ₩23,570 | -1.08% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,761 | ₩24,109 | ₩23,707 | ₩23,774 | +0.06% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,506 | ₩23,922 | ₩23,439 | ₩23,707 | +0.86% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,493 | ₩23,801 | ₩23,385 | ₩23,687 | +0.83% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,385 | ₩23,533 | ₩23,157 | ₩23,479 | +0.40% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩23,841 | ₩23,868 | ₩23,312 | ₩23,350 | -2.06% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,948 | ₩23,962 | ₩23,620 | ₩23,620 | -1.37% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,721 | ₩23,734 | ₩23,566 | ₩23,674 | -0.20% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,391 | ₩24,404 | ₩23,392 | ₩23,454 | -3.84% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,914 | ₩25,021 | ₩24,513 | ₩24,552 | -1.45% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,994 | ₩25,008 | ₩24,805 | ₩24,805 | -0.76% | 7천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,491 | ₩25,584 | ₩25,197 | ₩25,197 | -1.15% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,263 | ₩25,638 | ₩25,249 | ₩25,363 | +0.40% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,155 | ₩25,236 | ₩24,860 | ₩25,182 | +0.11% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,887 | ₩25,383 | ₩24,854 | ₩25,145 | +1.03% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,512 | ₩25,263 | ₩24,512 | ₩25,157 | +2.63% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,384 | ₩24,713 | ₩24,333 | ₩24,681 | +1.22% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,257 | ₩24,257 | ₩24,029 | ₩24,088 | -0.70% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,746 | ₩24,746 | ₩24,056 | ₩24,056 | -2.79% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,155 | ₩25,330 | ₩24,552 | ₩24,677 | -1.90% | 6.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,646 | ₩25,209 | ₩24,619 | ₩24,880 | +0.95% | 6.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩24,270 | ₩25,213 | ₩24,270 | ₩24,524 | +1.04% | 6.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,176 | ₩24,666 | ₩24,016 | ₩24,163 | -0.06% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,538 | ₩24,538 | ₩24,344 | ₩24,478 | -0.25% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,914 | ₩25,002 | ₩24,270 | ₩24,690 | -0.90% | 6천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,121 | ₩26,201 | ₩24,363 | ₩24,976 | -4.38% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,078 | ₩28,280 | ₩26,818 | ₩26,995 | -3.86% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,467 | ₩28,508 | ₩27,958 | ₩28,231 | -0.83% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,615 | ₩30,182 | ₩28,615 | ₩29,578 | +3.36% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,138 | ₩29,460 | ₩28,440 | ₩28,497 | -2.20% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,025 | ₩28,628 | ₩27,899 | ₩28,386 | +1.29% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,843 | ₩28,843 | ₩27,861 | ₩27,997 | -2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,062 | ₩28,628 | ₩27,872 | ₩28,424 | +1.29% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,006 | ₩29,634 | ₩28,856 | ₩28,856 | -0.52% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,105 | ₩29,464 | ₩27,986 | ₩28,735 | +2.24% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,266 | ₩29,041 | ₩28,266 | ₩29,041 | +2.74% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,305 | ₩29,590 | ₩28,049 | ₩28,049 | -4.29% | 4.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩31,753 | ₩31,860 | ₩29,760 | ₩29,760 | -6.28% | 8.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,021 | ₩32,021 | ₩30,897 | ₩31,468 | -1.73% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,362 | ₩33,362 | ₩31,909 | ₩32,536 | -2.48% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,664 | ₩32,986 | ₩32,119 | ₩32,580 | -0.26% | 3.9천 |
|---|
| 2025.10.14–2025.10.17 | ₩32,852 | ₩33,885 | ₩31,896 | ₩31,896 | -2.91% | 4.6천 |
|---|