시장 데이터를 불러오는 중
전체 종목
Calamos Russell 2000 Structured Alt Protection ETF July 과거 주가
Calamos Russell 2000 Structured Alt Protection ETF July · CPRJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Russell 2000 Structured Alt Protection ETF July · CPRJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,743 | ₩36,797 | ₩36,640 | ₩36,683 | -0.16% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩36,715 | ₩36,784 | ₩36,572 | ₩36,763 | +0.13% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩36,851 | ₩36,863 | ₩36,690 | ₩36,723 | -0.35% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩36,884 | ₩37,065 | ₩36,722 | ₩36,770 | -0.31% | 4.9만 |
| 2026.09.08–2026.09.11 | ₩37,266 | ₩37,266 | ₩36,877 | ₩36,958 | -0.83% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩37,090 | ₩37,159 | ₩36,985 | ₩37,127 | +0.10% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩37,159 | ₩37,266 | ₩37,145 | ₩37,145 | -0.04% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,358 |
| ₩37,132 |
| ₩37,266 |
| -0.22% |
| 2.8만 |
| 2026.08.10–2026.08.14 | ₩37,239 | ₩37,373 | ₩37,159 | ₩37,373 | +0.36% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,052 | ₩37,346 | ₩37,052 | ₩37,250 | +0.54% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,985 | ₩37,145 | ₩36,904 | ₩36,998 | +0.04% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,078 | ₩37,078 | ₩36,931 | ₩36,959 | -0.32% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,991 | ₩37,119 | ₩36,931 | ₩37,038 | +0.13% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,078 | ₩37,105 | ₩36,871 | ₩37,025 | -0.14% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,078 | ₩37,157 | ₩36,979 | ₩37,052 | -0.07% | 39만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,065 | ₩37,078 | ₩36,978 | ₩37,031 | -0.09% | 7.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,971 | ₩37,007 | ₩36,958 | ₩36,985 | +0.04% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,985 | ₩36,998 | ₩36,931 | ₩36,971 | -0.04% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,904 | ₩36,998 | ₩36,891 | ₩36,958 | +0.15% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,877 | ₩36,951 | ₩36,865 | ₩36,951 | +0.20% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,844 | ₩36,904 | ₩36,825 | ₩36,904 | +0.16% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,784 | ₩36,857 | ₩36,781 | ₩36,814 | +0.08% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,743 | ₩36,832 | ₩36,743 | ₩36,832 | +0.24% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,690 | ₩36,784 | ₩36,663 | ₩36,778 | +0.24% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,650 | ₩36,730 | ₩36,644 | ₩36,703 | +0.15% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,516 | ₩36,684 | ₩36,516 | ₩36,684 | +0.46% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,249 | ₩36,513 | ₩36,194 | ₩36,513 | +0.73% | 5.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,966 | ₩36,254 | ₩35,913 | ₩36,235 | +0.75% | 3.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,100 | ₩36,183 | ₩36,013 | ₩36,013 | -0.24% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,127 | ₩36,166 | ₩35,971 | ₩35,971 | -0.43% | 8.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,980 | ₩36,193 | ₩35,966 | ₩35,980 | 0.00% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,294 | ₩36,313 | ₩36,100 | ₩36,123 | -0.47% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,181 | ₩36,340 | ₩36,181 | ₩36,278 | +0.27% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,194 | ₩36,285 | ₩36,194 | ₩36,284 | +0.25% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,234 | ₩36,293 | ₩36,167 | ₩36,253 | +0.05% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,206 | ₩36,248 | ₩36,060 | ₩36,230 | +0.07% | 4.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,214 | ₩36,221 | ₩36,140 | ₩36,172 | -0.11% | 4.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,101 | ₩36,254 | ₩36,100 | ₩36,154 | +0.14% | 7.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,060 | ₩36,201 | ₩36,060 | ₩36,201 | +0.39% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,047 | ₩36,127 | ₩35,939 | ₩36,124 | +0.22% | 4.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,938 | ₩35,939 | ₩35,846 | ₩35,939 | +0.00% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,937 | ₩35,937 | ₩35,872 | ₩35,931 | -0.01% | 3.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,953 | ₩35,953 | ₩35,718 | ₩35,844 | -0.30% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,740 | ₩35,898 | ₩35,738 | ₩35,858 | +0.33% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,657 | ₩35,777 | ₩35,631 | ₩35,776 | +0.33% | 2.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,458 | ₩35,712 | ₩35,458 | ₩35,698 | +0.68% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,338 | ₩35,390 | ₩35,095 | ₩35,390 | +0.15% | 6.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,484 | ₩35,531 | ₩35,362 | ₩35,397 | -0.25% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,484 | ₩35,537 | ₩35,363 | ₩35,446 | -0.11% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,578 | ₩35,604 | ₩35,457 | ₩35,544 | -0.09% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,497 | ₩35,618 | ₩35,470 | ₩35,618 | +0.34% | 103.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,470 | ₩35,582 | ₩35,444 | ₩35,517 | +0.13% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,484 | ₩35,484 | ₩35,336 | ₩35,374 | -0.31% | 7.4천 |
|---|