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 | ₩36,767 | ₩36,821 | ₩36,664 | ₩36,707 | -0.16% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩36,739 | ₩36,808 | ₩36,596 | ₩36,788 | +0.13% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩36,875 | ₩36,887 | ₩36,714 | ₩36,747 | -0.35% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩36,908 | ₩37,089 | ₩36,746 | ₩36,794 | -0.31% | 4.9만 |
| 2026.09.08–2026.09.11 | ₩37,290 | ₩37,290 | ₩36,902 | ₩36,982 | -0.83% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩37,115 | ₩37,183 | ₩37,009 | ₩37,151 | +0.10% | 6.3만 |
| 2026.08.24–2026.08.28 | ₩37,183 | ₩37,290 | ₩37,170 | ₩37,170 | -0.04% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,371 |
| ₩37,383 |
| ₩37,156 |
| ₩37,290 |
| -0.22% |
| 2.8만 |
| 2026.08.10–2026.08.14 | ₩37,264 | ₩37,398 | ₩37,183 | ₩37,398 | +0.36% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,076 | ₩37,371 | ₩37,076 | ₩37,274 | +0.54% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,009 | ₩37,170 | ₩36,928 | ₩37,022 | +0.04% | 7.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,103 | ₩37,103 | ₩36,955 | ₩36,983 | -0.32% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,016 | ₩37,143 | ₩36,955 | ₩37,062 | +0.13% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,103 | ₩37,130 | ₩36,895 | ₩37,049 | -0.14% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,103 | ₩37,182 | ₩37,003 | ₩37,076 | -0.07% | 39만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,089 | ₩37,103 | ₩37,002 | ₩37,056 | -0.09% | 7.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,995 | ₩37,032 | ₩36,982 | ₩37,009 | +0.04% | 2.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,009 | ₩37,022 | ₩36,955 | ₩36,995 | -0.04% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,928 | ₩37,022 | ₩36,915 | ₩36,982 | +0.15% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,902 | ₩36,975 | ₩36,889 | ₩36,975 | +0.20% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,868 | ₩36,928 | ₩36,849 | ₩36,928 | +0.16% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,808 | ₩36,881 | ₩36,805 | ₩36,839 | +0.08% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,767 | ₩36,856 | ₩36,767 | ₩36,856 | +0.24% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,714 | ₩36,808 | ₩36,687 | ₩36,802 | +0.24% | 9.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,674 | ₩36,754 | ₩36,668 | ₩36,727 | +0.15% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,540 | ₩36,708 | ₩36,540 | ₩36,708 | +0.46% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,273 | ₩36,537 | ₩36,218 | ₩36,537 | +0.73% | 5.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,990 | ₩36,278 | ₩35,936 | ₩36,259 | +0.75% | 3.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,124 | ₩36,207 | ₩36,037 | ₩36,037 | -0.24% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,151 | ₩36,190 | ₩35,995 | ₩35,995 | -0.43% | 8.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,003 | ₩36,216 | ₩35,990 | ₩36,003 | 0.00% | 9.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,318 | ₩36,337 | ₩36,124 | ₩36,147 | -0.47% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,204 | ₩36,364 | ₩36,204 | ₩36,302 | +0.27% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,218 | ₩36,309 | ₩36,218 | ₩36,308 | +0.25% | 3.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,258 | ₩36,317 | ₩36,191 | ₩36,277 | +0.05% | 8.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,230 | ₩36,271 | ₩36,084 | ₩36,254 | +0.07% | 4.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,238 | ₩36,245 | ₩36,164 | ₩36,196 | -0.11% | 4.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,125 | ₩36,278 | ₩36,124 | ₩36,177 | +0.14% | 7.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,084 | ₩36,224 | ₩36,084 | ₩36,224 | +0.39% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,070 | ₩36,151 | ₩35,963 | ₩36,148 | +0.22% | 4.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,962 | ₩35,963 | ₩35,869 | ₩35,963 | +0.00% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,960 | ₩35,960 | ₩35,896 | ₩35,955 | -0.01% | 3.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,976 | ₩35,976 | ₩35,742 | ₩35,868 | -0.30% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,763 | ₩35,921 | ₩35,762 | ₩35,881 | +0.33% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,680 | ₩35,801 | ₩35,655 | ₩35,799 | +0.33% | 2.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,482 | ₩35,735 | ₩35,482 | ₩35,722 | +0.68% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,361 | ₩35,413 | ₩35,118 | ₩35,413 | +0.15% | 6.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,507 | ₩35,554 | ₩35,385 | ₩35,420 | -0.25% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,507 | ₩35,561 | ₩35,386 | ₩35,469 | -0.11% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,601 | ₩35,628 | ₩35,480 | ₩35,567 | -0.09% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,520 | ₩35,641 | ₩35,494 | ₩35,641 | +0.34% | 103.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,494 | ₩35,605 | ₩35,467 | ₩35,541 | +0.13% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,507 | ₩35,507 | ₩35,360 | ₩35,397 | -0.31% | 7.4천 |
|---|