시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF July 과거 주가
Calamos S&P 500 Structured Alt Protection ETF July · CPSJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF July · CPSJ · 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 | ₩37,590 | ₩37,711 | ₩37,583 | ₩37,677 | +0.23% | 4.2천 |
| 2026.09.28–2026.10.02 | ₩37,523 | ₩37,644 | ₩37,496 | ₩37,577 | +0.14% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩37,563 | ₩37,617 | ₩37,483 | ₩37,569 | +0.01% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩37,429 | ₩37,483 | ₩37,335 | ₩37,443 | +0.04% | 4.9천 |
| 2026.09.08–2026.09.11 | ₩37,537 | ₩37,537 | ₩37,349 | ₩37,483 | -0.14% | 7.6천 |
| 2026.08.31–2026.09.04 | ₩37,496 | ₩37,590 | ₩37,295 | ₩37,510 | +0.04% | 8천 |
| 2026.08.24–2026.08.28 | ₩37,469 | ₩37,550 | ₩37,402 | ₩37,483 | +0.04% | 6.5천 |
| 2026.08.17–2026.08.21 | ₩37,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,550 |
| ₩37,416 |
| ₩37,469 |
| -0.21% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩37,510 | ₩37,577 | ₩37,456 | ₩37,563 | +0.14% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,309 | ₩37,550 | ₩37,309 | ₩37,510 | +0.54% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,114 | ₩37,295 | ₩37,094 | ₩37,252 | +0.37% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,148 | ₩37,228 | ₩37,067 | ₩37,128 | -0.05% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,188 | ₩37,295 | ₩37,161 | ₩37,178 | -0.03% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,161 | ₩37,255 | ₩37,107 | ₩37,215 | +0.14% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,094 | ₩37,201 | ₩37,067 | ₩37,133 | +0.10% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,081 | ₩37,087 | ₩37,060 | ₩37,081 | 0.00% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩37,054 | ₩37,074 | ₩37,014 | ₩37,074 | +0.05% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩37,014 | ₩37,034 | ₩36,960 | ₩37,034 | +0.05% | 4.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,946 | ₩37,040 | ₩36,946 | ₩36,987 | +0.11% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,953 | ₩36,973 | ₩36,933 | ₩36,946 | -0.02% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,879 | ₩36,933 | ₩36,866 | ₩36,926 | +0.13% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,832 | ₩36,879 | ₩36,832 | ₩36,866 | +0.09% | 9.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,759 | ₩36,853 | ₩36,739 | ₩36,826 | +0.18% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,705 | ₩36,799 | ₩36,690 | ₩36,768 | +0.17% | 7.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,625 | ₩36,705 | ₩36,625 | ₩36,697 | +0.20% | 4.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,410 | ₩36,672 | ₩36,410 | ₩36,672 | +0.72% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,169 | ₩36,464 | ₩36,088 | ₩36,464 | +0.82% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,874 | ₩36,161 | ₩35,820 | ₩36,139 | +0.74% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,169 | ₩36,169 | ₩35,874 | ₩35,880 | -0.80% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,209 | ₩36,241 | ₩36,021 | ₩36,022 | -0.51% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,128 | ₩36,263 | ₩36,128 | ₩36,128 | 0.00% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,330 | ₩36,330 | ₩36,142 | ₩36,202 | -0.35% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,210 | ₩36,343 | ₩36,195 | ₩36,309 | +0.27% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,155 | ₩36,303 | ₩36,155 | ₩36,293 | +0.38% | 3.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,222 | ₩36,289 | ₩36,209 | ₩36,229 | +0.02% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,222 | ₩36,289 | ₩36,102 | ₩36,263 | +0.11% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,182 | ₩36,276 | ₩36,142 | ₩36,242 | +0.17% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,076 | ₩36,217 | ₩36,061 | ₩36,209 | +0.37% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,158 | ₩36,195 | ₩36,155 | ₩36,169 | +0.03% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,122 | ₩36,169 | ₩36,088 | ₩36,169 | +0.13% | 4.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,102 | ₩36,128 | ₩36,048 | ₩36,068 | -0.09% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,022 | ₩36,128 | ₩36,008 | ₩36,088 | +0.18% | 3.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,954 | ₩36,008 | ₩35,900 | ₩36,008 | +0.15% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,927 | ₩36,008 | ₩35,900 | ₩35,941 | +0.04% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,887 | ₩35,961 | ₩35,854 | ₩35,961 | +0.21% | 5천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,740 | ₩35,883 | ₩35,713 | ₩35,883 | +0.40% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,686 | ₩35,690 | ₩35,585 | ₩35,690 | +0.01% | 9.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,699 | ₩35,817 | ₩35,699 | ₩35,713 | +0.04% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,807 | ₩35,847 | ₩35,686 | ₩35,699 | -0.30% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,820 | ₩35,860 | ₩35,766 | ₩35,827 | +0.02% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,726 | ₩35,819 | ₩35,646 | ₩35,819 | +0.26% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,670 | ₩35,726 | ₩35,605 | ₩35,706 | +0.10% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,766 | ₩35,766 | ₩35,565 | ₩35,640 | -0.35% | 9천 |
|---|