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 | ₩26,546 | ₩26,599 | ₩25,541 | ₩25,862 | -2.57% | 23.9만 |
| 2026.09.28–2026.10.02 | ₩26,559 | ₩26,606 | ₩26,532 | ₩26,532 | -0.10% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩26,628 | ₩26,673 | ₩26,546 | ₩26,546 | -0.31% | 28.9만 |
| 2026.09.14–2026.09.18 | ₩26,573 | ₩26,599 | ₩26,519 | ₩26,586 | +0.05% | 12.4만 |
| 2026.09.08–2026.09.11 | ₩26,573 | ₩26,666 | ₩26,412 | ₩26,586 | +0.05% | 4만 |
| 2026.08.31–2026.09.04 | ₩26,559 | ₩26,680 | ₩26,519 | ₩26,593 | +0.13% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩26,767 | ₩26,767 | ₩26,546 | ₩26,547 | -0.82% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,693 |
| ₩26,467 |
| ₩26,626 |
| +0.29% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩26,439 | ₩26,532 | ₩26,439 | ₩26,465 | +0.10% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,452 | ₩26,546 | ₩26,452 | ₩26,499 | +0.18% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,455 | ₩26,465 | ₩26,425 | ₩26,459 | +0.02% | 6.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,425 | ₩26,519 | ₩26,425 | ₩26,439 | +0.05% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,425 | ₩26,492 | ₩26,398 | ₩26,432 | +0.03% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,425 | ₩26,492 | ₩26,398 | ₩26,398 | -0.10% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,358 | ₩26,452 | ₩26,358 | ₩26,432 | +0.28% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,445 | ₩26,452 | ₩26,358 | ₩26,398 | -0.18% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,398 | ₩26,479 | ₩26,385 | ₩26,412 | +0.05% | 6.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,439 | ₩26,546 | ₩26,398 | ₩26,425 | -0.05% | 5.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,479 | ₩26,613 | ₩26,398 | ₩26,418 | -0.23% | 15.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,814 | ₩26,867 | ₩26,372 | ₩26,660 | -0.57% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,901 | ₩26,921 | ₩26,760 | ₩26,760 | -0.52% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,202 | ₩27,323 | ₩27,055 | ₩27,055 | -0.54% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,082 | ₩27,417 | ₩27,082 | ₩27,162 | +0.30% | 10.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,149 | ₩27,149 | ₩26,867 | ₩27,055 | -0.35% | 15.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,042 | ₩27,229 | ₩26,948 | ₩27,122 | +0.30% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,867 | ₩27,269 | ₩26,841 | ₩27,176 | +1.15% | 16.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,934 | ₩26,948 | ₩26,720 | ₩26,921 | -0.05% | 7.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,975 | ₩26,975 | ₩26,720 | ₩26,787 | -0.70% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,122 | ₩27,176 | ₩26,760 | ₩26,827 | -1.09% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,457 | ₩27,457 | ₩26,981 | ₩27,042 | -1.51% | 14.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,001 | ₩27,350 | ₩27,001 | ₩27,216 | +0.79% | 15.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,814 | ₩27,363 | ₩26,780 | ₩27,024 | +0.78% | 8.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,908 | ₩27,015 | ₩26,707 | ₩26,787 | -0.45% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,934 | ₩27,068 | ₩26,814 | ₩26,968 | +0.12% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,122 | ₩27,310 | ₩26,867 | ₩27,015 | -0.40% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,832 | ₩27,913 | ₩26,894 | ₩27,205 | -2.25% | 39.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,784 | ₩29,025 | ₩28,167 | ₩28,378 | -1.41% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,186 | ₩29,199 | ₩28,757 | ₩28,931 | -0.87% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,275 | ₩30,130 | ₩29,159 | ₩29,735 | +1.57% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,547 | ₩29,755 | ₩29,092 | ₩29,121 | -1.44% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,810 | ₩29,212 | ₩28,784 | ₩29,105 | +1.02% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,199 | ₩29,226 | ₩28,859 | ₩28,931 | -0.92% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,320 | ₩29,333 | ₩28,717 | ₩29,040 | -0.96% | 40.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,547 | ₩29,990 | ₩29,172 | ₩29,353 | -0.66% | 37.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,918 | ₩29,856 | ₩28,676 | ₩29,356 | +1.52% | 41.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,105 | ₩29,695 | ₩29,065 | ₩29,533 | +1.47% | 22.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,016 | ₩30,043 | ₩28,784 | ₩29,037 | -3.26% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,316 | ₩31,477 | ₩29,976 | ₩29,976 | -4.28% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,691 | ₩31,691 | ₩30,686 | ₩31,143 | -1.73% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,696 | ₩32,723 | ₩31,449 | ₩31,934 | -2.33% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,266 | ₩32,467 | ₩31,805 | ₩32,134 | -0.41% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,670 | ₩32,830 | ₩31,571 | ₩31,705 | -2.95% | 7.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,340 | ₩33,340 | ₩32,897 | ₩32,897 | -1.33% | 4.2천 |
|---|