시장 데이터를 불러오는 중
전체 종목
Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF 과거 주가
Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF · CBXL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF · CBXL · 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 | ₩28,845 | ₩28,845 | ₩28,260 | ₩28,349 | -1.72% | 700 |
| 2026.09.28–2026.10.02 | ₩28,551 | ₩28,701 | ₩28,551 | ₩28,701 | +0.53% | 900 |
| 2026.09.21–2026.09.25 | ₩28,749 | ₩28,756 | ₩28,589 | ₩28,589 | -0.56% | 500 |
| 2026.09.14–2026.09.18 | ₩27,989 | ₩28,303 | ₩27,762 | ₩28,303 | +1.12% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩27,956 | ₩27,956 | ₩27,829 | ₩27,882 | -0.26% | 2.3천 |
| 2026.08.31–2026.09.04 | ₩27,998 | ₩28,249 | ₩27,829 | ₩28,077 | +0.28% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩27,929 | ₩28,062 | ₩27,864 | ₩27,864 | -0.23% | 1.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,776 |
| ₩26,622 |
| ₩27,776 |
| +4.33% |
| 800 |
| 2026.08.10–2026.08.14 | ₩26,655 | ₩26,655 | ₩26,475 | ₩26,475 | -0.68% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩26,495 | ₩26,702 | ₩26,495 | ₩26,702 | +0.78% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩26,688 | ₩26,688 | ₩26,488 | ₩26,488 | -0.75% | 3.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩26,615 | ₩26,788 | ₩26,615 | ₩26,615 | 0.00% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩26,375 | ₩26,635 | ₩26,375 | ₩26,562 | +0.71% | 2.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,548 | ₩26,548 | ₩26,368 | ₩26,548 | 0.00% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩26,335 | ₩26,428 | ₩26,236 | ₩26,428 | +0.35% | 800 |
|---|
| 2026.06.22–2026.06.26 | ₩26,582 | ₩26,582 | ₩26,315 | ₩26,341 | -0.90% | 700 |
|---|
| 2026.06.15–2026.06.18 | ₩26,708 | ₩26,708 | ₩26,455 | ₩26,501 | -0.77% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,560 | ₩26,575 | ₩26,481 | ₩26,562 | +0.01% | 1.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩26,982 | ₩26,982 | ₩26,409 | ₩26,409 | -2.12% | 1.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,262 | ₩27,262 | ₩27,102 | ₩27,103 | -0.58% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩27,315 | ₩27,362 | ₩27,235 | ₩27,235 | -0.29% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩27,662 | ₩27,662 | ₩27,455 | ₩27,455 | -0.75% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩27,415 | ₩27,662 | ₩27,415 | ₩27,555 | +0.51% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,346 | ₩27,435 | ₩27,242 | ₩27,435 | +0.33% | 800 |
|---|
| 2026.04.20–2026.04.24 | ₩27,295 | ₩27,482 | ₩27,241 | ₩27,415 | +0.44% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩27,028 | ₩27,402 | ₩27,028 | ₩27,402 | +1.38% | 1.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,955 | ₩27,129 | ₩26,908 | ₩27,129 | +0.64% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩26,888 | ₩26,935 | ₩26,862 | ₩26,862 | -0.10% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩27,263 | ₩27,263 | ₩26,882 | ₩26,882 | -1.40% | 2.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩27,669 | ₩27,702 | ₩27,242 | ₩27,242 | -1.54% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩27,274 | ₩27,415 | ₩27,269 | ₩27,402 | +0.47% | 3천 |
|---|
| 2026.03.02–2026.03.06 | ₩27,289 | ₩27,736 | ₩27,175 | ₩27,223 | -0.24% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩26,982 | ₩27,309 | ₩26,942 | ₩27,002 | +0.07% | 4.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩27,227 | ₩27,249 | ₩27,122 | ₩27,195 | -0.12% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩27,615 | ₩27,615 | ₩27,118 | ₩27,351 | -0.96% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,278 | ₩28,278 | ₩27,199 | ₩27,542 | -2.60% | 1.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩29,390 | ₩29,601 | ₩28,956 | ₩28,956 | -1.48% | 1.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,750 | ₩29,870 | ₩29,662 | ₩29,662 | -0.30% | 1.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩30,110 | ₩31,025 | ₩30,030 | ₩30,628 | +1.72% | 6.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,494 | ₩30,494 | ₩29,879 | ₩29,879 | -2.02% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,603 | ₩29,853 | ₩29,539 | ₩29,853 | +0.84% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩30,162 | ₩30,162 | ₩29,537 | ₩29,613 | -1.82% | 3천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,937 | ₩30,217 | ₩29,810 | ₩30,161 | +0.75% | 1천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,428 | ₩30,852 | ₩30,428 | ₩30,477 | +0.16% | 900 |
|---|
| 2025.12.01–2025.12.05 | ₩29,941 | ₩30,859 | ₩29,941 | ₩30,365 | +1.42% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩30,177 | ₩30,524 | ₩30,164 | ₩30,524 | +1.15% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,743 | ₩30,875 | ₩29,910 | ₩29,927 | -2.65% | 3.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,369 | ₩32,369 | ₩30,997 | ₩30,997 | -4.24% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩32,406 | ₩32,406 | ₩31,728 | ₩32,105 | -0.93% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,352 | ₩33,352 | ₩32,394 | ₩32,790 | -1.68% | 3.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,916 | ₩33,032 | ₩32,512 | ₩32,832 | -0.26% | 6.2천 |
|---|
| 2025.10.14–2025.10.17 | ₩32,938 | ₩33,072 | ₩32,331 | ₩32,351 | -1.78% | 5.5천 |
|---|