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 | ₩38,057 | ₩38,150 | ₩38,016 | ₩38,114 | +0.15% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩37,943 | ₩38,024 | ₩37,896 | ₩37,976 | +0.09% | 22.5만 |
| 2026.09.21–2026.09.25 | ₩37,923 | ₩38,030 | ₩37,896 | ₩37,984 | +0.16% | 7.8만 |
| 2026.09.14–2026.09.18 | ₩37,829 | ₩37,949 | ₩37,762 | ₩37,882 | +0.14% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩38,057 | ₩38,057 | ₩37,794 | ₩37,896 | -0.42% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩37,815 | ₩38,003 | ₩37,802 | ₩37,936 | +0.32% | 27.6만 |
| 2026.08.24–2026.08.28 | ₩37,909 | ₩37,909 | ₩37,775 | ₩37,829 | -0.21% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,909 |
| ₩37,748 |
| ₩37,856 |
| +0.07% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩37,882 | ₩37,936 | ₩37,762 | ₩37,842 | -0.11% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,695 | ₩38,016 | ₩37,655 | ₩37,799 | +0.28% | 35.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,626 | ₩37,842 | ₩37,494 | ₩37,640 | +0.04% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,614 | ₩37,628 | ₩37,480 | ₩37,561 | -0.14% | 29.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,601 | ₩37,641 | ₩37,454 | ₩37,574 | -0.07% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,488 | ₩37,601 | ₩37,440 | ₩37,600 | +0.30% | 19.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,454 | ₩37,722 | ₩37,360 | ₩37,507 | +0.14% | 19.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,400 | ₩37,479 | ₩37,320 | ₩37,373 | -0.07% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,467 | ₩37,514 | ₩37,388 | ₩37,441 | -0.07% | 8.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,346 | ₩37,494 | ₩37,172 | ₩37,384 | +0.10% | 15.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,413 | ₩37,467 | ₩37,333 | ₩37,352 | -0.16% | 19만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,380 | ₩37,440 | ₩37,346 | ₩37,413 | +0.09% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,346 | ₩37,373 | ₩37,212 | ₩37,334 | -0.03% | 6.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,293 | ₩37,333 | ₩37,206 | ₩37,271 | -0.06% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,199 | ₩37,279 | ₩37,132 | ₩37,251 | +0.14% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,092 | ₩37,226 | ₩37,038 | ₩37,132 | +0.11% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,058 | ₩37,119 | ₩37,011 | ₩37,094 | +0.10% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,849 | ₩37,078 | ₩36,810 | ₩37,052 | +0.55% | 15.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,583 | ₩36,904 | ₩36,542 | ₩36,821 | +0.65% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,408 | ₩36,581 | ₩36,302 | ₩36,558 | +0.41% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,522 | ₩36,609 | ₩36,348 | ₩36,368 | -0.42% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,635 | ₩36,663 | ₩36,415 | ₩36,441 | -0.53% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,583 | ₩36,717 | ₩36,489 | ₩36,489 | -0.26% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,623 | ₩36,770 | ₩36,529 | ₩36,636 | +0.04% | 15.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,683 | ₩36,797 | ₩36,650 | ₩36,717 | +0.09% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,569 | ₩36,743 | ₩36,569 | ₩36,743 | +0.48% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,703 | ₩36,742 | ₩36,616 | ₩36,633 | -0.19% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,609 | ₩36,703 | ₩36,529 | ₩36,636 | +0.07% | 46.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,650 | ₩36,717 | ₩36,542 | ₩36,623 | -0.07% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,583 | ₩36,650 | ₩36,489 | ₩36,650 | +0.18% | 11.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,529 | ₩36,650 | ₩36,529 | ₩36,636 | +0.29% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,583 | ₩36,623 | ₩36,516 | ₩36,623 | +0.11% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,529 | ₩36,569 | ₩36,449 | ₩36,525 | -0.01% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,395 | ₩36,541 | ₩36,395 | ₩36,516 | +0.33% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,449 | ₩36,449 | ₩36,321 | ₩36,445 | -0.01% | 12.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,408 | ₩36,435 | ₩36,288 | ₩36,408 | 0.00% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,315 | ₩36,408 | ₩36,288 | ₩36,395 | +0.22% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,167 | ₩36,355 | ₩36,158 | ₩36,341 | +0.48% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,207 | ₩36,221 | ₩35,993 | ₩36,087 | -0.33% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,181 | ₩36,261 | ₩36,047 | ₩36,166 | -0.04% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,203 | ₩36,207 | ₩36,065 | ₩36,127 | -0.21% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,234 | ₩36,248 | ₩36,154 | ₩36,181 | -0.15% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,140 | ₩36,207 | ₩36,060 | ₩36,207 | +0.19% | 7.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,980 | ₩36,087 | ₩35,926 | ₩36,071 | +0.25% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,114 | ₩36,126 | ₩35,966 | ₩35,980 | -0.37% | 1만 |
|---|