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 | ₩37,561 | ₩37,681 | ₩37,554 | ₩37,648 | +0.23% | 4.2천 |
| 2026.09.28–2026.10.02 | ₩37,494 | ₩37,614 | ₩37,467 | ₩37,547 | +0.14% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩37,534 | ₩37,588 | ₩37,454 | ₩37,539 | +0.01% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩37,400 | ₩37,454 | ₩37,306 | ₩37,413 | +0.04% | 4.9천 |
| 2026.09.08–2026.09.11 | ₩37,507 | ₩37,507 | ₩37,320 | ₩37,454 | -0.14% | 7.6천 |
| 2026.08.31–2026.09.04 | ₩37,467 | ₩37,561 | ₩37,266 | ₩37,480 | +0.04% | 8천 |
| 2026.08.24–2026.08.28 | ₩37,440 | ₩37,521 | ₩37,373 | ₩37,454 | +0.04% | 6.5천 |
| 2026.08.17–2026.08.21 | ₩37,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,521 |
| ₩37,387 |
| ₩37,440 |
| -0.21% |
| 7.8천 |
| 2026.08.10–2026.08.14 | ₩37,480 | ₩37,547 | ₩37,427 | ₩37,534 | +0.14% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,279 | ₩37,521 | ₩37,279 | ₩37,480 | +0.54% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,085 | ₩37,266 | ₩37,065 | ₩37,223 | +0.37% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,119 | ₩37,199 | ₩37,038 | ₩37,098 | -0.05% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,159 | ₩37,266 | ₩37,132 | ₩37,149 | -0.03% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,132 | ₩37,226 | ₩37,078 | ₩37,186 | +0.14% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,065 | ₩37,172 | ₩37,038 | ₩37,104 | +0.10% | 23.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,052 | ₩37,058 | ₩37,031 | ₩37,052 | 0.00% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩37,025 | ₩37,045 | ₩36,985 | ₩37,045 | +0.05% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,985 | ₩37,005 | ₩36,931 | ₩37,005 | +0.05% | 4.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,918 | ₩37,011 | ₩36,918 | ₩36,958 | +0.11% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,924 | ₩36,944 | ₩36,904 | ₩36,918 | -0.02% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,851 | ₩36,904 | ₩36,837 | ₩36,897 | +0.13% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,804 | ₩36,851 | ₩36,804 | ₩36,837 | +0.09% | 9.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,730 | ₩36,824 | ₩36,710 | ₩36,797 | +0.18% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,676 | ₩36,770 | ₩36,662 | ₩36,739 | +0.17% | 7.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,596 | ₩36,676 | ₩36,596 | ₩36,668 | +0.20% | 4.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,382 | ₩36,643 | ₩36,382 | ₩36,643 | +0.72% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,140 | ₩36,435 | ₩36,060 | ₩36,435 | +0.82% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,846 | ₩36,132 | ₩35,792 | ₩36,111 | +0.74% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,140 | ₩36,140 | ₩35,846 | ₩35,852 | -0.80% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩36,181 | ₩36,213 | ₩35,993 | ₩35,994 | -0.51% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩36,100 | ₩36,234 | ₩36,100 | ₩36,100 | 0.00% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,301 | ₩36,301 | ₩36,114 | ₩36,174 | -0.35% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,182 | ₩36,315 | ₩36,167 | ₩36,281 | +0.27% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,127 | ₩36,274 | ₩36,127 | ₩36,265 | +0.38% | 3.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,194 | ₩36,261 | ₩36,181 | ₩36,201 | +0.02% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,194 | ₩36,261 | ₩36,073 | ₩36,234 | +0.11% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,154 | ₩36,248 | ₩36,114 | ₩36,214 | +0.17% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,048 | ₩36,189 | ₩36,033 | ₩36,181 | +0.37% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,130 | ₩36,167 | ₩36,127 | ₩36,140 | +0.03% | 2.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,093 | ₩36,140 | ₩36,060 | ₩36,140 | +0.13% | 4.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,073 | ₩36,100 | ₩36,020 | ₩36,040 | -0.09% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,994 | ₩36,100 | ₩35,980 | ₩36,060 | +0.18% | 3.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,926 | ₩35,980 | ₩35,872 | ₩35,980 | +0.15% | 6.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,899 | ₩35,980 | ₩35,872 | ₩35,913 | +0.04% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,859 | ₩35,933 | ₩35,825 | ₩35,933 | +0.21% | 5천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,712 | ₩35,855 | ₩35,685 | ₩35,855 | +0.40% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,658 | ₩35,662 | ₩35,557 | ₩35,662 | +0.01% | 9.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,671 | ₩35,789 | ₩35,671 | ₩35,685 | +0.04% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,779 | ₩35,819 | ₩35,658 | ₩35,671 | -0.30% | 6.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,792 | ₩35,832 | ₩35,738 | ₩35,799 | +0.02% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,698 | ₩35,791 | ₩35,618 | ₩35,791 | +0.26% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,642 | ₩35,698 | ₩35,578 | ₩35,678 | +0.10% | 5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,738 | ₩35,738 | ₩35,537 | ₩35,612 | -0.35% | 9천 |
|---|