시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April 과거 주가
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April · CBXA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April · CBXA · 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 | ₩32,040 | ₩32,150 | ₩31,650 | ₩31,760 | -0.87% | 900 |
| 2026.09.28–2026.10.02 | ₩31,745 | ₩31,965 | ₩31,678 | ₩31,954 | +0.66% | 500 |
| 2026.09.21–2026.09.25 | ₩31,919 | ₩31,990 | ₩31,732 | ₩31,799 | -0.38% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩30,941 | ₩31,390 | ₩30,593 | ₩31,390 | +1.45% | 6.7천 |
| 2026.09.08–2026.09.11 | ₩30,854 | ₩30,854 | ₩30,723 | ₩30,791 | -0.20% | 400 |
| 2026.08.31–2026.09.04 | ₩30,910 | ₩31,232 | ₩30,724 | ₩31,019 | +0.35% | 800 |
| 2026.08.24–2026.08.28 | ₩30,686 | ₩30,957 | ₩30,633 | ₩30,715 | +0.09% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩28,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,539 |
| ₩28,703 |
| ₩30,539 |
| +6.10% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩28,784 | ₩28,784 | ₩28,489 | ₩28,489 | -1.02% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,663 | ₩28,906 | ₩28,650 | ₩28,906 | +0.85% | 2.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩28,757 | ₩28,904 | ₩28,560 | ₩28,560 | -0.68% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,784 | ₩29,052 | ₩28,730 | ₩28,764 | -0.07% | 9.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,462 | ₩28,891 | ₩28,368 | ₩28,709 | +0.87% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,355 | ₩28,743 | ₩28,315 | ₩28,666 | +1.10% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,167 | ₩28,388 | ₩27,832 | ₩28,308 | +0.50% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,757 | ₩28,757 | ₩28,040 | ₩28,091 | -2.32% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,065 | ₩29,065 | ₩28,455 | ₩28,542 | -1.80% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,609 | ₩28,676 | ₩28,288 | ₩28,608 | -0.00% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,728 | ₩29,728 | ₩28,024 | ₩28,139 | -5.35% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,271 | ₩30,418 | ₩29,829 | ₩29,936 | -1.11% | 8.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,271 | ₩30,405 | ₩30,176 | ₩30,176 | -0.31% | 9.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩30,713 | ₩30,799 | ₩30,493 | ₩30,493 | -0.72% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,485 | ₩30,690 | ₩30,485 | ₩30,626 | +0.46% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,191 | ₩30,404 | ₩30,104 | ₩30,404 | +0.71% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,949 | ₩30,372 | ₩29,943 | ₩30,305 | +1.19% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩29,588 | ₩30,212 | ₩29,588 | ₩30,212 | +2.11% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,413 | ₩29,735 | ₩29,166 | ₩29,710 | +1.01% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,379 | ₩29,534 | ₩29,259 | ₩29,259 | -0.41% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,451 | ₩30,451 | ₩29,427 | ₩29,427 | -3.36% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,639 | ₩31,777 | ₩30,459 | ₩30,459 | -3.73% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩30,713 | ₩31,611 | ₩30,512 | ₩30,938 | +0.73% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,780 | ₩31,892 | ₩30,258 | ₩30,502 | -0.91% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,980 | ₩30,820 | ₩29,956 | ₩30,014 | +0.11% | 3.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,512 | ₩30,693 | ₩30,392 | ₩30,526 | +0.04% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩31,343 | ₩31,557 | ₩30,465 | ₩31,030 | -1.00% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,742 | ₩33,755 | ₩30,772 | ₩31,557 | -6.47% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,516 | ₩36,806 | ₩34,867 | ₩35,218 | -3.55% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,172 | ₩37,172 | ₩36,516 | ₩36,864 | -0.83% | 800 |
|---|
| 2026.01.12–2026.01.16 | ₩37,207 | ₩38,540 | ₩37,207 | ₩38,211 | +2.70% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩37,387 | ₩37,616 | ₩36,861 | ₩36,861 | -1.41% | 1.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,020 | ₩36,798 | ₩36,020 | ₩36,596 | +1.60% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,609 | ₩36,609 | ₩35,913 | ₩36,045 | -1.54% | 2.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,564 | ₩36,368 | ₩35,477 | ₩36,155 | +1.66% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,269 | ₩38,030 | ₩36,529 | ₩36,588 | -1.83% | 4.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,892 | ₩37,614 | ₩35,892 | ₩36,915 | +2.85% | 2.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,489 | ₩37,074 | ₩36,348 | ₩37,074 | +1.60% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩37,306 | ₩37,467 | ₩35,685 | ₩35,736 | -4.21% | 5천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,214 | ₩39,214 | ₩37,596 | ₩37,596 | -4.13% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,244 | ₩39,244 | ₩38,369 | ₩38,874 | -0.94% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,013 | ₩40,026 | ₩39,251 | ₩39,611 | -1.00% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩39,330 | ₩39,490 | ₩38,928 | ₩39,430 | +0.26% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,745 | ₩39,812 | ₩38,755 | ₩38,755 | -2.49% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,308 | ₩40,308 | ₩39,859 | ₩39,859 | -1.11% | 2.6천 |
|---|