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 | ₩32,071 | ₩32,181 | ₩31,681 | ₩31,791 | -0.87% | 900 |
| 2026.09.28–2026.10.02 | ₩31,776 | ₩31,996 | ₩31,709 | ₩31,985 | +0.66% | 500 |
| 2026.09.21–2026.09.25 | ₩31,950 | ₩32,021 | ₩31,762 | ₩31,830 | -0.38% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩30,971 | ₩31,420 | ₩30,622 | ₩31,420 | +1.45% | 6.7천 |
| 2026.09.08–2026.09.11 | ₩30,884 | ₩30,884 | ₩30,752 | ₩30,821 | -0.20% | 400 |
| 2026.08.31–2026.09.04 | ₩30,940 | ₩31,262 | ₩30,754 | ₩31,049 | +0.35% | 800 |
| 2026.08.24–2026.08.28 | ₩30,716 | ₩30,987 | ₩30,663 | ₩30,744 | +0.09% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩28,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,569 |
| ₩28,731 |
| ₩30,569 |
| +6.10% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩28,812 | ₩28,812 | ₩28,516 | ₩28,516 | -1.02% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,691 | ₩28,934 | ₩28,677 | ₩28,934 | +0.85% | 2.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩28,785 | ₩28,932 | ₩28,588 | ₩28,588 | -0.68% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,812 | ₩29,080 | ₩28,758 | ₩28,791 | -0.07% | 9.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,490 | ₩28,919 | ₩28,396 | ₩28,736 | +0.87% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,382 | ₩28,771 | ₩28,342 | ₩28,694 | +1.10% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,195 | ₩28,416 | ₩27,859 | ₩28,335 | +0.50% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,785 | ₩28,785 | ₩28,067 | ₩28,118 | -2.32% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,093 | ₩29,093 | ₩28,483 | ₩28,570 | -1.80% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,637 | ₩28,704 | ₩28,315 | ₩28,636 | -0.00% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,757 | ₩29,757 | ₩28,051 | ₩28,166 | -5.35% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,300 | ₩30,448 | ₩29,858 | ₩29,965 | -1.11% | 8.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩30,300 | ₩30,435 | ₩30,205 | ₩30,205 | -0.31% | 9.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩30,743 | ₩30,829 | ₩30,523 | ₩30,523 | -0.72% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,515 | ₩30,720 | ₩30,515 | ₩30,656 | +0.46% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,220 | ₩30,433 | ₩30,133 | ₩30,433 | +0.71% | 2.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,979 | ₩30,401 | ₩29,972 | ₩30,334 | +1.19% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩29,616 | ₩30,241 | ₩29,616 | ₩30,241 | +2.11% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,442 | ₩29,764 | ₩29,194 | ₩29,738 | +1.01% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,407 | ₩29,563 | ₩29,288 | ₩29,288 | -0.41% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,480 | ₩30,480 | ₩29,455 | ₩29,455 | -3.36% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,670 | ₩31,808 | ₩30,488 | ₩30,488 | -3.73% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩30,743 | ₩31,642 | ₩30,542 | ₩30,968 | +0.73% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,810 | ₩31,923 | ₩30,287 | ₩30,531 | -0.91% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,009 | ₩30,850 | ₩29,985 | ₩30,043 | +0.11% | 3.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,542 | ₩30,723 | ₩30,421 | ₩30,555 | +0.04% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩31,373 | ₩31,588 | ₩30,495 | ₩31,060 | -1.00% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,774 | ₩33,788 | ₩30,802 | ₩31,588 | -6.47% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,551 | ₩36,842 | ₩34,901 | ₩35,253 | -3.55% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,208 | ₩37,208 | ₩36,551 | ₩36,900 | -0.83% | 800 |
|---|
| 2026.01.12–2026.01.16 | ₩37,243 | ₩38,578 | ₩37,243 | ₩38,248 | +2.70% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩37,423 | ₩37,652 | ₩36,897 | ₩36,897 | -1.41% | 1.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,055 | ₩36,834 | ₩36,055 | ₩36,631 | +1.60% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,645 | ₩36,645 | ₩35,947 | ₩36,080 | -1.54% | 2.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,599 | ₩36,403 | ₩35,511 | ₩36,190 | +1.66% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,305 | ₩38,067 | ₩36,564 | ₩36,623 | -1.83% | 4.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,927 | ₩37,651 | ₩35,927 | ₩36,951 | +2.85% | 2.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,524 | ₩37,110 | ₩36,383 | ₩37,110 | +1.60% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩37,342 | ₩37,503 | ₩35,719 | ₩35,770 | -4.21% | 5천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,252 | ₩39,252 | ₩37,632 | ₩37,632 | -4.13% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,282 | ₩39,282 | ₩38,406 | ₩38,912 | -0.94% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,052 | ₩40,065 | ₩39,289 | ₩39,649 | -1.00% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩39,368 | ₩39,529 | ₩38,965 | ₩39,468 | +0.26% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,784 | ₩39,851 | ₩38,792 | ₩38,792 | -2.49% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,347 | ₩40,347 | ₩39,898 | ₩39,898 | -1.11% | 2.6천 |
|---|