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 | ₩26,926 | ₩26,926 | ₩26,177 | ₩26,305 | -2.31% | 500 |
| 2026.09.28–2026.10.02 | ₩26,543 | ₩26,948 | ₩26,543 | ₩26,713 | +0.64% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩26,885 | ₩26,885 | ₩26,573 | ₩26,606 | -1.04% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩25,735 | ₩26,184 | ₩25,353 | ₩26,184 | +1.74% | 2천 |
| 2026.09.08–2026.09.11 | ₩25,688 | ₩25,688 | ₩25,447 | ₩25,574 | -0.44% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩25,648 | ₩26,150 | ₩25,514 | ₩25,884 | +0.92% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩25,635 | ₩25,889 | ₩25,568 | ₩25,568 | -0.26% | 2.4천 |
| 2026.08.17–2026.08.21 | ₩23,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,475 |
| ₩23,604 |
| ₩25,420 |
| +7.54% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩23,745 | ₩23,839 | ₩23,517 | ₩23,517 | -0.96% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩23,705 | ₩23,852 | ₩23,638 | ₩23,852 | +0.62% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩23,812 | ₩23,846 | ₩23,555 | ₩23,555 | -1.08% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,745 | ₩24,094 | ₩23,692 | ₩23,759 | +0.06% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,491 | ₩23,906 | ₩23,424 | ₩23,692 | +0.86% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,477 | ₩23,785 | ₩23,370 | ₩23,671 | +0.83% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,370 | ₩23,517 | ₩23,142 | ₩23,464 | +0.40% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩23,826 | ₩23,852 | ₩23,296 | ₩23,335 | -2.06% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,933 | ₩23,946 | ₩23,604 | ₩23,604 | -1.37% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,705 | ₩23,718 | ₩23,551 | ₩23,658 | -0.20% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,375 | ₩24,388 | ₩23,377 | ₩23,438 | -3.84% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,898 | ₩25,005 | ₩24,497 | ₩24,536 | -1.45% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,978 | ₩24,991 | ₩24,789 | ₩24,789 | -0.76% | 7천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,474 | ₩25,568 | ₩25,180 | ₩25,180 | -1.15% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,246 | ₩25,621 | ₩25,233 | ₩25,346 | +0.40% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,139 | ₩25,219 | ₩24,844 | ₩25,166 | +0.11% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,871 | ₩25,367 | ₩24,837 | ₩25,128 | +1.03% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,496 | ₩25,246 | ₩24,496 | ₩25,140 | +2.63% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,368 | ₩24,697 | ₩24,317 | ₩24,664 | +1.22% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,241 | ₩24,241 | ₩24,013 | ₩24,072 | -0.70% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,730 | ₩24,730 | ₩24,040 | ₩24,040 | -2.79% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,139 | ₩25,313 | ₩24,536 | ₩24,660 | -1.90% | 6.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,630 | ₩25,192 | ₩24,603 | ₩24,864 | +0.95% | 6.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩24,254 | ₩25,196 | ₩24,254 | ₩24,508 | +1.04% | 6.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,161 | ₩24,650 | ₩24,000 | ₩24,147 | -0.06% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,522 | ₩24,522 | ₩24,328 | ₩24,462 | -0.25% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,898 | ₩24,986 | ₩24,254 | ₩24,674 | -0.90% | 6천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,104 | ₩26,184 | ₩24,347 | ₩24,959 | -4.38% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,060 | ₩28,261 | ₩26,800 | ₩26,977 | -3.86% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,449 | ₩28,489 | ₩27,939 | ₩28,213 | -0.83% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,596 | ₩30,163 | ₩28,596 | ₩29,558 | +3.36% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,119 | ₩29,440 | ₩28,422 | ₩28,478 | -2.20% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,006 | ₩28,609 | ₩27,880 | ₩28,367 | +1.29% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,824 | ₩28,824 | ₩27,843 | ₩27,978 | -2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,044 | ₩28,609 | ₩27,854 | ₩28,406 | +1.29% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,987 | ₩29,614 | ₩28,837 | ₩28,837 | -0.52% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,087 | ₩29,444 | ₩27,968 | ₩28,717 | +2.24% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,248 | ₩29,022 | ₩28,248 | ₩29,022 | +2.74% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,286 | ₩29,570 | ₩28,031 | ₩28,031 | -4.29% | 4.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩31,732 | ₩31,839 | ₩29,740 | ₩29,740 | -6.28% | 8.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,000 | ₩32,000 | ₩30,877 | ₩31,448 | -1.73% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,340 | ₩33,340 | ₩31,888 | ₩32,514 | -2.48% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,643 | ₩32,964 | ₩32,097 | ₩32,558 | -0.26% | 3.9천 |
|---|
| 2025.10.14–2025.10.17 | ₩32,830 | ₩33,862 | ₩31,875 | ₩31,875 | -2.91% | 4.6천 |
|---|