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 | ₩38,084 | ₩38,178 | ₩38,044 | ₩38,141 | +0.15% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩37,970 | ₩38,052 | ₩37,923 | ₩38,003 | +0.09% | 22.5만 |
| 2026.09.21–2026.09.25 | ₩37,950 | ₩38,057 | ₩37,923 | ₩38,011 | +0.16% | 7.8만 |
| 2026.09.14–2026.09.18 | ₩37,856 | ₩37,977 | ₩37,789 | ₩37,910 | +0.14% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩38,084 | ₩38,084 | ₩37,821 | ₩37,923 | -0.42% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩37,842 | ₩38,030 | ₩37,829 | ₩37,963 | +0.32% | 27.6만 |
| 2026.08.24–2026.08.28 | ₩37,936 | ₩37,936 | ₩37,802 | ₩37,856 | -0.21% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,936 |
| ₩37,775 |
| ₩37,883 |
| +0.07% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩37,910 | ₩37,963 | ₩37,789 | ₩37,869 | -0.11% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,722 | ₩38,044 | ₩37,682 | ₩37,826 | +0.28% | 35.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,653 | ₩37,869 | ₩37,521 | ₩37,667 | +0.04% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,641 | ₩37,655 | ₩37,507 | ₩37,588 | -0.14% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,628 | ₩37,668 | ₩37,480 | ₩37,601 | -0.07% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,515 | ₩37,628 | ₩37,467 | ₩37,627 | +0.30% | 19.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,480 | ₩37,749 | ₩37,387 | ₩37,534 | +0.14% | 19.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,427 | ₩37,506 | ₩37,346 | ₩37,400 | -0.07% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,494 | ₩37,541 | ₩37,415 | ₩37,468 | -0.07% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,373 | ₩37,521 | ₩37,199 | ₩37,411 | +0.10% | 15.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,440 | ₩37,494 | ₩37,360 | ₩37,378 | -0.16% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,407 | ₩37,467 | ₩37,373 | ₩37,440 | +0.09% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,373 | ₩37,400 | ₩37,239 | ₩37,361 | -0.03% | 6.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,319 | ₩37,360 | ₩37,232 | ₩37,298 | -0.06% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,226 | ₩37,306 | ₩37,159 | ₩37,278 | +0.14% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,118 | ₩37,252 | ₩37,065 | ₩37,159 | +0.11% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,085 | ₩37,145 | ₩37,038 | ₩37,121 | +0.10% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,876 | ₩37,105 | ₩36,837 | ₩37,078 | +0.55% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,609 | ₩36,931 | ₩36,569 | ₩36,847 | +0.65% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,434 | ₩36,607 | ₩36,328 | ₩36,585 | +0.41% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,548 | ₩36,636 | ₩36,374 | ₩36,394 | -0.42% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,661 | ₩36,689 | ₩36,441 | ₩36,467 | -0.53% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,609 | ₩36,743 | ₩36,515 | ₩36,515 | -0.26% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,649 | ₩36,796 | ₩36,555 | ₩36,662 | +0.04% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,709 | ₩36,823 | ₩36,676 | ₩36,743 | +0.09% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,595 | ₩36,770 | ₩36,595 | ₩36,770 | +0.48% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,729 | ₩36,768 | ₩36,642 | ₩36,660 | -0.19% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,636 | ₩36,729 | ₩36,555 | ₩36,662 | +0.07% | 46.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,676 | ₩36,743 | ₩36,569 | ₩36,649 | -0.07% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,609 | ₩36,676 | ₩36,515 | ₩36,676 | +0.18% | 11.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,555 | ₩36,676 | ₩36,555 | ₩36,662 | +0.29% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,609 | ₩36,649 | ₩36,542 | ₩36,649 | +0.11% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,555 | ₩36,595 | ₩36,475 | ₩36,551 | -0.01% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,421 | ₩36,567 | ₩36,421 | ₩36,542 | +0.33% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,475 | ₩36,475 | ₩36,347 | ₩36,471 | -0.01% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,434 | ₩36,461 | ₩36,314 | ₩36,434 | 0.00% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,341 | ₩36,434 | ₩36,314 | ₩36,421 | +0.22% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,193 | ₩36,381 | ₩36,184 | ₩36,367 | +0.48% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,233 | ₩36,247 | ₩36,019 | ₩36,113 | -0.33% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,206 | ₩36,287 | ₩36,072 | ₩36,192 | -0.04% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,229 | ₩36,233 | ₩36,091 | ₩36,153 | -0.21% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,260 | ₩36,274 | ₩36,180 | ₩36,206 | -0.15% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,166 | ₩36,233 | ₩36,086 | ₩36,233 | +0.19% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,005 | ₩36,113 | ₩35,952 | ₩36,096 | +0.25% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,139 | ₩36,151 | ₩35,992 | ₩36,005 | -0.37% | 1만 |
|---|