시장 데이터를 불러오는 중
전체 종목
Calamos Laddered S&P 500 Structured Alt Protection ETF 과거 주가
Calamos Laddered S&P 500 Structured Alt Protection ETF · CPSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered S&P 500 Structured Alt Protection ETF · CPSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,062 | ₩38,155 | ₩38,021 | ₩38,119 | +0.15% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩37,948 | ₩38,030 | ₩37,901 | ₩37,981 | +0.09% | 22.5만 |
| 2026.09.21–2026.09.25 | ₩37,928 | ₩38,035 | ₩37,901 | ₩37,989 | +0.16% | 7.8만 |
| 2026.09.14–2026.09.18 | ₩37,834 | ₩37,954 | ₩37,767 | ₩37,887 | +0.14% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩38,062 | ₩38,062 | ₩37,799 | ₩37,901 | -0.42% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩37,820 | ₩38,008 | ₩37,807 | ₩37,941 | +0.32% | 27.6만 |
| 2026.08.24–2026.08.28 | ₩37,914 | ₩37,914 | ₩37,780 | ₩37,834 | -0.21% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,914 |
| ₩37,753 |
| ₩37,861 |
| +0.07% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩37,887 | ₩37,941 | ₩37,767 | ₩37,847 | -0.11% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,700 | ₩38,021 | ₩37,660 | ₩37,804 | +0.28% | 35.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,631 | ₩37,847 | ₩37,499 | ₩37,645 | +0.04% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,619 | ₩37,633 | ₩37,485 | ₩37,566 | -0.14% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,606 | ₩37,646 | ₩37,459 | ₩37,579 | -0.07% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,493 | ₩37,606 | ₩37,445 | ₩37,605 | +0.30% | 19.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,459 | ₩37,727 | ₩37,365 | ₩37,512 | +0.14% | 19.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,405 | ₩37,484 | ₩37,325 | ₩37,378 | -0.07% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,472 | ₩37,519 | ₩37,393 | ₩37,447 | -0.07% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,351 | ₩37,499 | ₩37,177 | ₩37,389 | +0.10% | 15.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,418 | ₩37,472 | ₩37,338 | ₩37,357 | -0.16% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,385 | ₩37,445 | ₩37,351 | ₩37,418 | +0.09% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,351 | ₩37,378 | ₩37,217 | ₩37,339 | -0.03% | 6.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,298 | ₩37,338 | ₩37,211 | ₩37,276 | -0.06% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,204 | ₩37,284 | ₩37,137 | ₩37,256 | +0.14% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,097 | ₩37,231 | ₩37,043 | ₩37,137 | +0.11% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,063 | ₩37,124 | ₩37,016 | ₩37,099 | +0.10% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,854 | ₩37,083 | ₩36,815 | ₩37,057 | +0.55% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,587 | ₩36,909 | ₩36,547 | ₩36,826 | +0.65% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,413 | ₩36,586 | ₩36,307 | ₩36,563 | +0.41% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,527 | ₩36,614 | ₩36,353 | ₩36,373 | -0.42% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,640 | ₩36,668 | ₩36,420 | ₩36,445 | -0.53% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,587 | ₩36,721 | ₩36,494 | ₩36,494 | -0.26% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,628 | ₩36,775 | ₩36,534 | ₩36,641 | +0.04% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,688 | ₩36,802 | ₩36,654 | ₩36,721 | +0.09% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,574 | ₩36,748 | ₩36,574 | ₩36,748 | +0.48% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,708 | ₩36,747 | ₩36,621 | ₩36,638 | -0.19% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,614 | ₩36,708 | ₩36,534 | ₩36,641 | +0.07% | 46.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,654 | ₩36,721 | ₩36,547 | ₩36,628 | -0.07% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,587 | ₩36,654 | ₩36,494 | ₩36,654 | +0.18% | 11.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,534 | ₩36,654 | ₩36,534 | ₩36,641 | +0.29% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,587 | ₩36,628 | ₩36,520 | ₩36,628 | +0.11% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,534 | ₩36,574 | ₩36,453 | ₩36,530 | -0.01% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,400 | ₩36,546 | ₩36,400 | ₩36,520 | +0.33% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,453 | ₩36,453 | ₩36,326 | ₩36,449 | -0.01% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,413 | ₩36,440 | ₩36,293 | ₩36,413 | 0.00% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,319 | ₩36,413 | ₩36,293 | ₩36,400 | +0.22% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,172 | ₩36,360 | ₩36,163 | ₩36,346 | +0.48% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,212 | ₩36,226 | ₩35,998 | ₩36,092 | -0.33% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,185 | ₩36,266 | ₩36,051 | ₩36,171 | -0.04% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,208 | ₩36,212 | ₩36,070 | ₩36,132 | -0.21% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,239 | ₩36,252 | ₩36,159 | ₩36,185 | -0.15% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,145 | ₩36,212 | ₩36,065 | ₩36,212 | +0.19% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,984 | ₩36,092 | ₩35,931 | ₩36,076 | +0.25% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,118 | ₩36,130 | ₩35,971 | ₩35,984 | -0.37% | 1만 |
|---|