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 | ₩36,781 | ₩36,834 | ₩36,677 | ₩36,720 | -0.16% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩36,752 | ₩36,821 | ₩36,609 | ₩36,801 | +0.13% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩36,888 | ₩36,900 | ₩36,727 | ₩36,761 | -0.35% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩36,921 | ₩37,103 | ₩36,759 | ₩36,807 | -0.31% | 4.9만 |
| 2026.09.08–2026.09.11 | ₩37,304 | ₩37,304 | ₩36,915 | ₩36,995 | -0.83% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩37,128 | ₩37,196 | ₩37,022 | ₩37,164 | +0.10% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩37,196 | ₩37,304 | ₩37,183 | ₩37,183 | -0.04% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,384 |
| ₩37,396 |
| ₩37,170 |
| ₩37,304 |
| -0.22% |
| 2.8만 |
| 2026.08.10–2026.08.14 | ₩37,277 | ₩37,411 | ₩37,196 | ₩37,411 | +0.36% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,089 | ₩37,384 | ₩37,089 | ₩37,288 | +0.54% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,022 | ₩37,183 | ₩36,942 | ₩37,036 | +0.04% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,116 | ₩37,116 | ₩36,968 | ₩36,997 | -0.32% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,029 | ₩37,156 | ₩36,968 | ₩37,076 | +0.13% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,116 | ₩37,143 | ₩36,908 | ₩37,062 | -0.14% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,116 | ₩37,195 | ₩37,017 | ₩37,089 | -0.07% | 39만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,103 | ₩37,116 | ₩37,015 | ₩37,069 | -0.09% | 7.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩37,009 | ₩37,045 | ₩36,995 | ₩37,022 | +0.04% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,022 | ₩37,036 | ₩36,968 | ₩37,009 | -0.04% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,942 | ₩37,036 | ₩36,928 | ₩36,995 | +0.15% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,915 | ₩36,989 | ₩36,903 | ₩36,989 | +0.20% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,881 | ₩36,942 | ₩36,862 | ₩36,942 | +0.16% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,821 | ₩36,895 | ₩36,818 | ₩36,852 | +0.08% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,781 | ₩36,869 | ₩36,781 | ₩36,869 | +0.24% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,727 | ₩36,821 | ₩36,700 | ₩36,816 | +0.24% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,687 | ₩36,767 | ₩36,681 | ₩36,740 | +0.15% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,553 | ₩36,722 | ₩36,553 | ₩36,722 | +0.46% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,286 | ₩36,550 | ₩36,231 | ₩36,550 | +0.73% | 5.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩36,003 | ₩36,291 | ₩35,949 | ₩36,272 | +0.75% | 3.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,137 | ₩36,220 | ₩36,050 | ₩36,050 | -0.24% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,164 | ₩36,203 | ₩36,008 | ₩36,008 | -0.43% | 8.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,016 | ₩36,229 | ₩36,003 | ₩36,016 | 0.00% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,331 | ₩36,350 | ₩36,137 | ₩36,160 | -0.47% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,217 | ₩36,377 | ₩36,217 | ₩36,315 | +0.27% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,231 | ₩36,322 | ₩36,231 | ₩36,321 | +0.25% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,271 | ₩36,330 | ₩36,204 | ₩36,290 | +0.05% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,243 | ₩36,284 | ₩36,097 | ₩36,267 | +0.07% | 4.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,251 | ₩36,258 | ₩36,177 | ₩36,209 | -0.11% | 4.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,138 | ₩36,291 | ₩36,137 | ₩36,190 | +0.14% | 7.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,097 | ₩36,237 | ₩36,097 | ₩36,237 | +0.39% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,083 | ₩36,164 | ₩35,976 | ₩36,161 | +0.22% | 4.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,974 | ₩35,976 | ₩35,882 | ₩35,976 | +0.00% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,973 | ₩35,973 | ₩35,909 | ₩35,968 | -0.01% | 3.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,989 | ₩35,989 | ₩35,754 | ₩35,881 | -0.30% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,776 | ₩35,934 | ₩35,775 | ₩35,894 | +0.33% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,693 | ₩35,814 | ₩35,667 | ₩35,812 | +0.33% | 2.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,494 | ₩35,748 | ₩35,494 | ₩35,734 | +0.68% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,374 | ₩35,426 | ₩35,131 | ₩35,426 | +0.15% | 6.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,520 | ₩35,567 | ₩35,398 | ₩35,433 | -0.25% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,520 | ₩35,573 | ₩35,399 | ₩35,482 | -0.11% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,614 | ₩35,640 | ₩35,493 | ₩35,580 | -0.09% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,533 | ₩35,654 | ₩35,506 | ₩35,654 | +0.34% | 103.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,506 | ₩35,618 | ₩35,480 | ₩35,553 | +0.13% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,520 | ₩35,520 | ₩35,372 | ₩35,410 | -0.31% | 7.4천 |
|---|