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 | ₩38,088 | ₩38,181 | ₩38,047 | ₩38,145 | +0.15% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩37,974 | ₩38,055 | ₩37,927 | ₩38,007 | +0.09% | 22.5만 |
| 2026.09.21–2026.09.25 | ₩37,953 | ₩38,061 | ₩37,927 | ₩38,015 | +0.16% | 7.8만 |
| 2026.09.14–2026.09.18 | ₩37,860 | ₩37,980 | ₩37,792 | ₩37,913 | +0.14% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩38,088 | ₩38,088 | ₩37,825 | ₩37,927 | -0.42% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩37,846 | ₩38,034 | ₩37,833 | ₩37,967 | +0.32% | 27.6만 |
| 2026.08.24–2026.08.28 | ₩37,940 | ₩37,940 | ₩37,806 | ₩37,860 | -0.21% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,940 |
| ₩37,779 |
| ₩37,886 |
| +0.07% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩37,913 | ₩37,967 | ₩37,792 | ₩37,873 | -0.11% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,725 | ₩38,047 | ₩37,685 | ₩37,830 | +0.28% | 35.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,657 | ₩37,873 | ₩37,524 | ₩37,670 | +0.04% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,645 | ₩37,658 | ₩37,511 | ₩37,591 | -0.14% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,632 | ₩37,672 | ₩37,484 | ₩37,605 | -0.07% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,519 | ₩37,632 | ₩37,471 | ₩37,630 | +0.30% | 19.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,484 | ₩37,752 | ₩37,390 | ₩37,538 | +0.14% | 19.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,430 | ₩37,510 | ₩37,350 | ₩37,404 | -0.07% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,497 | ₩37,544 | ₩37,418 | ₩37,472 | -0.07% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,377 | ₩37,524 | ₩37,202 | ₩37,414 | +0.10% | 15.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,444 | ₩37,497 | ₩37,363 | ₩37,382 | -0.16% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,410 | ₩37,471 | ₩37,377 | ₩37,444 | +0.09% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,377 | ₩37,404 | ₩37,243 | ₩37,365 | -0.03% | 6.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,323 | ₩37,363 | ₩37,236 | ₩37,302 | -0.06% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,229 | ₩37,310 | ₩37,162 | ₩37,282 | +0.14% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,122 | ₩37,256 | ₩37,068 | ₩37,162 | +0.11% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,088 | ₩37,149 | ₩37,041 | ₩37,125 | +0.10% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,879 | ₩37,109 | ₩36,840 | ₩37,082 | +0.55% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,612 | ₩36,934 | ₩36,572 | ₩36,851 | +0.65% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,438 | ₩36,611 | ₩36,332 | ₩36,588 | +0.41% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,552 | ₩36,639 | ₩36,378 | ₩36,398 | -0.42% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,665 | ₩36,693 | ₩36,445 | ₩36,470 | -0.53% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,612 | ₩36,746 | ₩36,518 | ₩36,518 | -0.26% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,653 | ₩36,800 | ₩36,559 | ₩36,666 | +0.04% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,713 | ₩36,827 | ₩36,679 | ₩36,746 | +0.09% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,599 | ₩36,773 | ₩36,599 | ₩36,773 | +0.48% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,733 | ₩36,772 | ₩36,646 | ₩36,663 | -0.19% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,639 | ₩36,733 | ₩36,559 | ₩36,666 | +0.07% | 46.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,679 | ₩36,746 | ₩36,572 | ₩36,653 | -0.07% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,612 | ₩36,679 | ₩36,518 | ₩36,679 | +0.18% | 11.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,559 | ₩36,679 | ₩36,559 | ₩36,666 | +0.29% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,612 | ₩36,653 | ₩36,545 | ₩36,653 | +0.11% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,559 | ₩36,599 | ₩36,478 | ₩36,555 | -0.01% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,425 | ₩36,571 | ₩36,425 | ₩36,545 | +0.33% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,478 | ₩36,478 | ₩36,351 | ₩36,474 | -0.01% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,438 | ₩36,465 | ₩36,317 | ₩36,438 | 0.00% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,344 | ₩36,438 | ₩36,317 | ₩36,425 | +0.22% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,197 | ₩36,384 | ₩36,187 | ₩36,371 | +0.48% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,237 | ₩36,250 | ₩36,022 | ₩36,116 | -0.33% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,210 | ₩36,290 | ₩36,076 | ₩36,195 | -0.04% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,233 | ₩36,237 | ₩36,095 | ₩36,156 | -0.21% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,264 | ₩36,277 | ₩36,183 | ₩36,210 | -0.15% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,170 | ₩36,237 | ₩36,089 | ₩36,237 | +0.19% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,009 | ₩36,116 | ₩35,955 | ₩36,100 | +0.25% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,143 | ₩36,155 | ₩35,995 | ₩36,009 | -0.37% | 1만 |
|---|