시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October 과거 주가
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October · CBTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October · CBTO · 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 | ₩26,567 | ₩26,620 | ₩25,561 | ₩25,883 | -2.57% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩26,580 | ₩26,627 | ₩26,553 | ₩26,553 | -0.10% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩26,648 | ₩26,694 | ₩26,567 | ₩26,567 | -0.31% | 28.9만 |
| 2026.09.14–2026.09.18 | ₩26,593 | ₩26,620 | ₩26,540 | ₩26,607 | +0.05% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩26,593 | ₩26,687 | ₩26,432 | ₩26,607 | +0.05% | 4만 |
| 2026.08.31–2026.09.04 | ₩26,580 | ₩26,701 | ₩26,540 | ₩26,614 | +0.13% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩26,788 | ₩26,788 | ₩26,567 | ₩26,568 | -0.82% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,714 |
| ₩26,487 |
| ₩26,647 |
| +0.29% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩26,459 | ₩26,553 | ₩26,459 | ₩26,486 | +0.10% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,473 | ₩26,567 | ₩26,473 | ₩26,520 | +0.18% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,475 | ₩26,486 | ₩26,446 | ₩26,479 | +0.02% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,446 | ₩26,540 | ₩26,446 | ₩26,459 | +0.05% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,446 | ₩26,513 | ₩26,419 | ₩26,453 | +0.03% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,446 | ₩26,513 | ₩26,419 | ₩26,419 | -0.10% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,379 | ₩26,473 | ₩26,379 | ₩26,453 | +0.28% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,466 | ₩26,473 | ₩26,379 | ₩26,419 | -0.18% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,419 | ₩26,500 | ₩26,406 | ₩26,432 | +0.05% | 6.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,459 | ₩26,567 | ₩26,419 | ₩26,446 | -0.05% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,500 | ₩26,634 | ₩26,419 | ₩26,439 | -0.23% | 15.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,835 | ₩26,888 | ₩26,392 | ₩26,681 | -0.57% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,922 | ₩26,942 | ₩26,781 | ₩26,781 | -0.52% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,224 | ₩27,344 | ₩27,076 | ₩27,076 | -0.54% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,103 | ₩27,438 | ₩27,103 | ₩27,183 | +0.30% | 10.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,170 | ₩27,170 | ₩26,888 | ₩27,076 | -0.35% | 15.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,063 | ₩27,251 | ₩26,969 | ₩27,143 | +0.30% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,888 | ₩27,291 | ₩26,862 | ₩27,197 | +1.15% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,956 | ₩26,969 | ₩26,741 | ₩26,942 | -0.05% | 7.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,996 | ₩26,996 | ₩26,741 | ₩26,808 | -0.70% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,143 | ₩27,197 | ₩26,781 | ₩26,848 | -1.09% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,479 | ₩27,479 | ₩27,002 | ₩27,063 | -1.51% | 14.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,023 | ₩27,371 | ₩27,023 | ₩27,237 | +0.79% | 15.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,835 | ₩27,385 | ₩26,801 | ₩27,045 | +0.78% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,929 | ₩27,036 | ₩26,728 | ₩26,808 | -0.45% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,956 | ₩27,090 | ₩26,835 | ₩26,989 | +0.12% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,143 | ₩27,331 | ₩26,888 | ₩27,036 | -0.40% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,854 | ₩27,934 | ₩26,915 | ₩27,226 | -2.25% | 39.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,806 | ₩29,048 | ₩28,189 | ₩28,400 | -1.41% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,209 | ₩29,222 | ₩28,779 | ₩28,954 | -0.87% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,298 | ₩30,154 | ₩29,182 | ₩29,758 | +1.57% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,571 | ₩29,778 | ₩29,115 | ₩29,144 | -1.44% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,833 | ₩29,235 | ₩28,806 | ₩29,128 | +1.02% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,222 | ₩29,249 | ₩28,881 | ₩28,954 | -0.92% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,343 | ₩29,356 | ₩28,739 | ₩29,062 | -0.96% | 40.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,571 | ₩30,013 | ₩29,195 | ₩29,376 | -0.66% | 37.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,940 | ₩29,879 | ₩28,699 | ₩29,379 | +1.52% | 41.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,128 | ₩29,718 | ₩29,088 | ₩29,556 | +1.47% | 22.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,040 | ₩30,067 | ₩28,806 | ₩29,060 | -3.26% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,341 | ₩31,502 | ₩30,000 | ₩30,000 | -4.28% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,716 | ₩31,716 | ₩30,711 | ₩31,168 | -1.73% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,722 | ₩32,749 | ₩31,474 | ₩31,959 | -2.33% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,292 | ₩32,493 | ₩31,830 | ₩32,159 | -0.41% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,695 | ₩32,856 | ₩31,596 | ₩31,730 | -2.95% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,366 | ₩33,366 | ₩32,923 | ₩32,923 | -1.33% | 4.2천 |
|---|