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 | ₩35,082 | ₩35,109 | ₩35,055 | ₩35,102 | +0.06% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩34,981 | ₩35,055 | ₩34,960 | ₩35,055 | +0.21% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,921 | ₩35,015 | ₩34,921 | ₩34,989 | +0.20% | 4.8천 |
| 2026.09.14–2026.09.18 | ₩34,894 | ₩34,934 | ₩34,832 | ₩34,895 | +0.00% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩34,874 | ₩34,874 | ₩34,800 | ₩34,874 | 0.00% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩34,834 | ₩34,948 | ₩34,760 | ₩34,902 | +0.20% | 6.4천 |
| 2026.08.24–2026.08.28 | ₩34,807 | ₩34,908 | ₩34,807 | ₩34,908 | +0.29% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩34,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,816 |
| ₩34,780 |
| ₩34,816 |
| +0.07% |
| 900 |
| 2026.08.10–2026.08.14 | ₩34,800 | ₩34,800 | ₩34,693 | ₩34,787 | -0.04% | 2천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,653 | ₩34,760 | ₩34,653 | ₩34,753 | +0.29% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,499 | ₩34,653 | ₩34,412 | ₩34,613 | +0.33% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,512 | ₩34,599 | ₩34,479 | ₩34,507 | -0.02% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,499 | ₩34,586 | ₩34,499 | ₩34,512 | +0.04% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,519 | ₩34,559 | ₩34,472 | ₩34,539 | +0.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,378 | ₩34,465 | ₩34,365 | ₩34,457 | +0.23% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,331 | -0.19% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,425 | ₩34,465 | ₩34,358 | ₩34,405 | -0.06% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,331 | ₩34,385 | ₩34,238 | ₩34,345 | +0.04% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,345 | ₩34,452 | ₩34,341 | ₩34,341 | -0.01% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,319 | ₩34,392 | ₩34,319 | ₩34,392 | +0.21% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,305 | ₩34,325 | ₩34,211 | ₩34,323 | +0.05% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,264 | ₩34,298 | ₩34,224 | ₩34,264 | 0.00% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,117 | ₩34,258 | ₩34,090 | ₩34,258 | +0.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,063 | ₩34,169 | ₩34,023 | ₩34,169 | +0.31% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,996 | ₩34,097 | ₩33,984 | ₩34,097 | +0.30% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,889 | ₩34,077 | ₩33,869 | ₩34,077 | +0.55% | 3.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,673 | ₩33,836 | ₩33,621 | ₩33,836 | +0.48% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,353 | ₩33,648 | ₩33,353 | ₩33,582 | +0.69% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,501 | ₩33,594 | ₩33,380 | ₩33,380 | -0.36% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,668 | ₩33,755 | ₩33,482 | ₩33,482 | -0.55% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,621 | ₩33,795 | ₩33,581 | ₩33,621 | 0.00% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,809 | ₩33,836 | ₩33,708 | ₩33,708 | -0.30% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,728 | ₩33,862 | ₩33,719 | ₩33,775 | +0.14% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,822 | ₩33,822 | ₩33,675 | ₩33,775 | -0.14% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,836 | ₩33,876 | ₩33,663 | ₩33,735 | -0.30% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,809 | ₩33,822 | ₩33,675 | ₩33,762 | -0.14% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,781 | ₩33,795 | ₩33,675 | ₩33,742 | -0.12% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,715 | ₩33,755 | ₩33,648 | ₩33,742 | +0.08% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,755 | +0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,581 | ₩33,782 | ₩33,581 | ₩33,769 | +0.56% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,608 | ₩33,719 | ₩33,594 | ₩33,675 | +0.20% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,561 | ₩33,608 | ₩33,527 | ₩33,608 | +0.14% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,526 | ₩33,567 | ₩33,487 | ₩33,561 | +0.10% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,527 | ₩33,554 | ₩33,447 | ₩33,507 | -0.06% | 6.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,420 | ₩33,479 | ₩33,392 | ₩33,474 | +0.16% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,259 | ₩33,460 | ₩33,259 | ₩33,420 | +0.48% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,212 | ₩33,219 | ₩33,072 | ₩33,152 | -0.18% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,246 | ₩33,353 | ₩33,232 | ₩33,253 | +0.02% | 7.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,219 | ₩33,251 | ₩33,113 | ₩33,206 | -0.04% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,254 | ₩33,299 | ₩33,192 | ₩33,232 | -0.06% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,159 | ₩33,218 | ₩33,132 | ₩33,212 | +0.16% | 3.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,025 | ₩33,098 | ₩33,025 | ₩33,098 | +0.22% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,152 | ₩33,152 | ₩32,986 | ₩32,986 | -0.50% | 900 |
|---|