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 | ₩35,107 | ₩35,134 | ₩35,080 | ₩35,127 | +0.06% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩35,006 | ₩35,080 | ₩34,985 | ₩35,080 | +0.21% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,946 | ₩35,040 | ₩34,946 | ₩35,014 | +0.20% | 4.8천 |
| 2026.09.14–2026.09.18 | ₩34,919 | ₩34,959 | ₩34,857 | ₩34,920 | +0.00% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩34,899 | ₩34,899 | ₩34,825 | ₩34,899 | 0.00% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩34,859 | ₩34,973 | ₩34,785 | ₩34,927 | +0.20% | 6.4천 |
| 2026.08.24–2026.08.28 | ₩34,832 | ₩34,933 | ₩34,832 | ₩34,933 | +0.29% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩34,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,841 |
| ₩34,805 |
| ₩34,841 |
| +0.07% |
| 900 |
| 2026.08.10–2026.08.14 | ₩34,825 | ₩34,825 | ₩34,718 | ₩34,812 | -0.04% | 2천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,678 | ₩34,785 | ₩34,678 | ₩34,778 | +0.29% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,524 | ₩34,678 | ₩34,436 | ₩34,638 | +0.33% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,537 | ₩34,624 | ₩34,503 | ₩34,532 | -0.02% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,524 | ₩34,611 | ₩34,524 | ₩34,537 | +0.04% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,544 | ₩34,584 | ₩34,497 | ₩34,564 | +0.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,403 | ₩34,490 | ₩34,389 | ₩34,482 | +0.23% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩34,423 | ₩34,423 | ₩34,342 | ₩34,356 | -0.19% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,450 | ₩34,490 | ₩34,383 | ₩34,430 | -0.06% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,356 | ₩34,410 | ₩34,262 | ₩34,369 | +0.04% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,369 | ₩34,477 | ₩34,365 | ₩34,365 | -0.01% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,344 | ₩34,416 | ₩34,344 | ₩34,416 | +0.21% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,329 | ₩34,349 | ₩34,235 | ₩34,348 | +0.05% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,289 | ₩34,322 | ₩34,249 | ₩34,289 | 0.00% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,141 | ₩34,282 | ₩34,115 | ₩34,282 | +0.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,088 | ₩34,194 | ₩34,047 | ₩34,194 | +0.31% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,021 | ₩34,121 | ₩34,009 | ₩34,121 | +0.30% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,913 | ₩34,101 | ₩33,893 | ₩34,101 | +0.55% | 3.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,697 | ₩33,860 | ₩33,645 | ₩33,860 | +0.48% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,377 | ₩33,672 | ₩33,377 | ₩33,606 | +0.69% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,525 | ₩33,618 | ₩33,404 | ₩33,404 | -0.36% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,692 | ₩33,779 | ₩33,506 | ₩33,506 | -0.55% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,645 | ₩33,820 | ₩33,605 | ₩33,645 | 0.00% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,833 | ₩33,860 | ₩33,732 | ₩33,732 | -0.30% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,752 | ₩33,887 | ₩33,743 | ₩33,799 | +0.14% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,846 | ₩33,846 | ₩33,699 | ₩33,799 | -0.14% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,860 | ₩33,900 | ₩33,687 | ₩33,759 | -0.30% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,833 | ₩33,846 | ₩33,699 | ₩33,786 | -0.14% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,805 | ₩33,820 | ₩33,699 | ₩33,766 | -0.12% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,739 | ₩33,779 | ₩33,672 | ₩33,766 | +0.08% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,726 | ₩33,820 | ₩33,726 | ₩33,779 | +0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,605 | ₩33,806 | ₩33,605 | ₩33,793 | +0.56% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,632 | ₩33,743 | ₩33,618 | ₩33,699 | +0.20% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,585 | ₩33,632 | ₩33,551 | ₩33,632 | +0.14% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,550 | ₩33,592 | ₩33,511 | ₩33,585 | +0.10% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,551 | ₩33,578 | ₩33,471 | ₩33,531 | -0.06% | 6.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,444 | ₩33,503 | ₩33,416 | ₩33,498 | +0.16% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,283 | ₩33,484 | ₩33,283 | ₩33,444 | +0.48% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,236 | ₩33,243 | ₩33,095 | ₩33,176 | -0.18% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,270 | ₩33,377 | ₩33,256 | ₩33,276 | +0.02% | 7.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,243 | ₩33,275 | ₩33,137 | ₩33,229 | -0.04% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,278 | ₩33,323 | ₩33,216 | ₩33,256 | -0.06% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,183 | ₩33,242 | ₩33,156 | ₩33,236 | +0.16% | 3.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,048 | ₩33,122 | ₩33,048 | ₩33,122 | +0.22% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,176 | ₩33,176 | ₩33,010 | ₩33,010 | -0.50% | 900 |
|---|