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 | ₩26,947 | ₩26,947 | ₩26,198 | ₩26,325 | -2.31% | 500 |
| 2026.09.28–2026.10.02 | ₩26,564 | ₩26,969 | ₩26,564 | ₩26,734 | +0.64% | 1.9천 |
| 2026.09.21–2026.09.25 | ₩26,906 | ₩26,906 | ₩26,593 | ₩26,627 | -1.04% | 2.9천 |
| 2026.09.14–2026.09.18 | ₩25,755 | ₩26,205 | ₩25,373 | ₩26,205 | +1.74% | 2천 |
| 2026.09.08–2026.09.11 | ₩25,708 | ₩25,708 | ₩25,467 | ₩25,594 | -0.44% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩25,668 | ₩26,171 | ₩25,534 | ₩25,904 | +0.92% | 3.6천 |
| 2026.08.24–2026.08.28 | ₩25,655 | ₩25,909 | ₩25,588 | ₩25,588 | -0.26% | 2.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,495 |
| ₩23,623 |
| ₩25,440 |
| +7.54% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩23,764 | ₩23,858 | ₩23,536 | ₩23,536 | -0.96% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩23,724 | ₩23,871 | ₩23,656 | ₩23,871 | +0.62% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩23,831 | ₩23,864 | ₩23,573 | ₩23,573 | -1.08% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩23,764 | ₩24,112 | ₩23,710 | ₩23,777 | +0.06% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,509 | ₩23,925 | ₩23,442 | ₩23,710 | +0.86% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,496 | ₩23,804 | ₩23,388 | ₩23,690 | +0.83% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,388 | ₩23,536 | ₩23,160 | ₩23,482 | +0.40% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩23,844 | ₩23,871 | ₩23,315 | ₩23,353 | -2.06% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,952 | ₩23,965 | ₩23,623 | ₩23,623 | -1.37% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,724 | ₩23,737 | ₩23,569 | ₩23,677 | -0.20% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,394 | ₩24,407 | ₩23,395 | ₩23,457 | -3.84% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,917 | ₩25,024 | ₩24,516 | ₩24,555 | -1.45% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,998 | ₩25,011 | ₩24,808 | ₩24,808 | -0.76% | 7천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,494 | ₩25,588 | ₩25,200 | ₩25,200 | -1.15% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,266 | ₩25,641 | ₩25,252 | ₩25,366 | +0.40% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,158 | ₩25,239 | ₩24,863 | ₩25,185 | +0.11% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,890 | ₩25,386 | ₩24,857 | ₩25,148 | +1.03% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,515 | ₩25,266 | ₩24,515 | ₩25,160 | +2.63% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,387 | ₩24,716 | ₩24,336 | ₩24,684 | +1.22% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,260 | ₩24,260 | ₩24,032 | ₩24,091 | -0.70% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,749 | ₩24,749 | ₩24,059 | ₩24,059 | -2.79% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,158 | ₩25,333 | ₩24,555 | ₩24,680 | -1.90% | 6.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,649 | ₩25,212 | ₩24,622 | ₩24,884 | +0.95% | 6.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩24,273 | ₩25,216 | ₩24,273 | ₩24,527 | +1.04% | 6.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,179 | ₩24,669 | ₩24,019 | ₩24,166 | -0.06% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,542 | ₩24,542 | ₩24,347 | ₩24,481 | -0.25% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩24,917 | ₩25,006 | ₩24,273 | ₩24,693 | -0.90% | 6천 |
|---|
| 2026.02.02–2026.02.06 | ₩26,124 | ₩26,205 | ₩24,366 | ₩24,979 | -4.38% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,082 | ₩28,283 | ₩26,821 | ₩26,998 | -3.86% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,471 | ₩28,511 | ₩27,961 | ₩28,235 | -0.83% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,618 | ₩30,186 | ₩28,618 | ₩29,581 | +3.36% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,141 | ₩29,463 | ₩28,444 | ₩28,500 | -2.20% | 5.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,028 | ₩28,632 | ₩27,902 | ₩28,389 | +1.29% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,846 | ₩28,846 | ₩27,865 | ₩28,000 | -2.93% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,066 | ₩28,632 | ₩27,875 | ₩28,428 | +1.29% | 4.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,010 | ₩29,638 | ₩28,860 | ₩28,860 | -0.52% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,109 | ₩29,467 | ₩27,989 | ₩28,739 | +2.24% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,270 | ₩29,045 | ₩28,270 | ₩29,045 | +2.74% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,309 | ₩29,593 | ₩28,053 | ₩28,053 | -4.29% | 4.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩31,757 | ₩31,864 | ₩29,764 | ₩29,764 | -6.28% | 8.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,025 | ₩32,025 | ₩30,901 | ₩31,472 | -1.73% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,366 | ₩33,366 | ₩31,913 | ₩32,540 | -2.48% | 3.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,668 | ₩32,990 | ₩32,123 | ₩32,584 | -0.26% | 3.9천 |
|---|
| 2025.10.14–2025.10.17 | ₩32,856 | ₩33,889 | ₩31,900 | ₩31,900 | -2.91% | 4.6천 |
|---|