시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF January 과거 주가
Calamos S&P 500 Structured Alt Protection ETF January · CPSY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF January · CPSY · 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 | ₩35,117 | ₩35,144 | ₩35,091 | ₩35,137 | +0.06% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩35,017 | ₩35,091 | ₩34,995 | ₩35,091 | +0.21% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,956 | ₩35,050 | ₩34,956 | ₩35,025 | +0.20% | 4.8천 |
| 2026.09.14–2026.09.18 | ₩34,930 | ₩34,970 | ₩34,868 | ₩34,931 | +0.00% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩34,909 | ₩34,909 | ₩34,836 | ₩34,909 | 0.00% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩34,869 | ₩34,983 | ₩34,795 | ₩34,938 | +0.20% | 6.4천 |
| 2026.08.24–2026.08.28 | ₩34,842 | ₩34,943 | ₩34,842 | ₩34,943 | +0.29% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩34,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,852 |
| ₩34,816 |
| ₩34,852 |
| +0.07% |
| 900 |
| 2026.08.10–2026.08.14 | ₩34,836 | ₩34,836 | ₩34,728 | ₩34,822 | -0.04% | 2천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,688 | ₩34,795 | ₩34,688 | ₩34,789 | +0.29% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,534 | ₩34,688 | ₩34,447 | ₩34,648 | +0.33% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,547 | ₩34,634 | ₩34,514 | ₩34,542 | -0.02% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,534 | ₩34,621 | ₩34,534 | ₩34,547 | +0.04% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,554 | ₩34,594 | ₩34,507 | ₩34,574 | +0.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,413 | ₩34,500 | ₩34,400 | ₩34,492 | +0.23% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩34,433 | ₩34,433 | ₩34,353 | ₩34,366 | -0.19% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,460 | ₩34,500 | ₩34,393 | ₩34,440 | -0.06% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,366 | ₩34,420 | ₩34,272 | ₩34,380 | +0.04% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,380 | ₩34,487 | ₩34,376 | ₩34,376 | -0.01% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,354 | ₩34,427 | ₩34,354 | ₩34,427 | +0.21% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,339 | ₩34,359 | ₩34,245 | ₩34,358 | +0.05% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,299 | ₩34,333 | ₩34,259 | ₩34,299 | 0.00% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,152 | ₩34,292 | ₩34,125 | ₩34,292 | +0.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,098 | ₩34,204 | ₩34,058 | ₩34,204 | +0.31% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,031 | ₩34,131 | ₩34,019 | ₩34,131 | +0.30% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,924 | ₩34,111 | ₩33,903 | ₩34,111 | +0.55% | 3.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,708 | ₩33,870 | ₩33,655 | ₩33,870 | +0.48% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,387 | ₩33,682 | ₩33,387 | ₩33,616 | +0.69% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,535 | ₩33,628 | ₩33,414 | ₩33,414 | -0.36% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,702 | ₩33,789 | ₩33,516 | ₩33,516 | -0.55% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,655 | ₩33,830 | ₩33,615 | ₩33,655 | 0.00% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,843 | ₩33,870 | ₩33,742 | ₩33,742 | -0.30% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,763 | ₩33,897 | ₩33,753 | ₩33,809 | +0.14% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,856 | ₩33,856 | ₩33,709 | ₩33,809 | -0.14% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,870 | ₩33,910 | ₩33,697 | ₩33,769 | -0.30% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,843 | ₩33,856 | ₩33,709 | ₩33,796 | -0.14% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,815 | ₩33,830 | ₩33,709 | ₩33,776 | -0.12% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,749 | ₩33,789 | ₩33,682 | ₩33,776 | +0.08% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,736 | ₩33,830 | ₩33,736 | ₩33,789 | +0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,615 | ₩33,816 | ₩33,615 | ₩33,803 | +0.56% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,642 | ₩33,753 | ₩33,628 | ₩33,709 | +0.20% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,595 | ₩33,642 | ₩33,561 | ₩33,642 | +0.14% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,560 | ₩33,602 | ₩33,521 | ₩33,595 | +0.10% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,561 | ₩33,588 | ₩33,481 | ₩33,541 | -0.06% | 6.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,454 | ₩33,513 | ₩33,426 | ₩33,508 | +0.16% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,293 | ₩33,494 | ₩33,293 | ₩33,454 | +0.48% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,246 | ₩33,253 | ₩33,105 | ₩33,186 | -0.18% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,280 | ₩33,387 | ₩33,266 | ₩33,286 | +0.02% | 7.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,253 | ₩33,285 | ₩33,147 | ₩33,239 | -0.04% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,288 | ₩33,333 | ₩33,226 | ₩33,266 | -0.06% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,192 | ₩33,251 | ₩33,166 | ₩33,246 | +0.16% | 3.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,058 | ₩33,132 | ₩33,058 | ₩33,132 | +0.22% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,186 | ₩33,186 | ₩33,019 | ₩33,019 | -0.50% | 900 |
|---|