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 | ₩35,110 | ₩35,137 | ₩35,083 | ₩35,130 | +0.06% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩35,009 | ₩35,083 | ₩34,988 | ₩35,083 | +0.21% | 6.1천 |
| 2026.09.21–2026.09.25 | ₩34,949 | ₩35,043 | ₩34,949 | ₩35,017 | +0.20% | 4.8천 |
| 2026.09.14–2026.09.18 | ₩34,922 | ₩34,962 | ₩34,861 | ₩34,924 | +0.00% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩34,902 | ₩34,902 | ₩34,828 | ₩34,902 | 0.00% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩34,862 | ₩34,976 | ₩34,788 | ₩34,930 | +0.20% | 6.4천 |
| 2026.08.24–2026.08.28 | ₩34,835 | ₩34,936 | ₩34,835 | ₩34,936 | +0.29% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩34,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,844 |
| ₩34,808 |
| ₩34,844 |
| +0.07% |
| 900 |
| 2026.08.10–2026.08.14 | ₩34,828 | ₩34,828 | ₩34,721 | ₩34,815 | -0.04% | 2천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,681 | ₩34,788 | ₩34,681 | ₩34,781 | +0.29% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,527 | ₩34,681 | ₩34,439 | ₩34,641 | +0.33% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,540 | ₩34,627 | ₩34,507 | ₩34,535 | -0.02% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,527 | ₩34,614 | ₩34,527 | ₩34,540 | +0.04% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,547 | ₩34,587 | ₩34,500 | ₩34,567 | +0.06% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,406 | ₩34,493 | ₩34,393 | ₩34,485 | +0.23% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩34,426 | ₩34,426 | ₩34,346 | ₩34,359 | -0.19% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,453 | ₩34,493 | ₩34,386 | ₩34,433 | -0.06% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,359 | ₩34,413 | ₩34,265 | ₩34,372 | +0.04% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,372 | ₩34,480 | ₩34,368 | ₩34,368 | -0.01% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,347 | ₩34,419 | ₩34,347 | ₩34,419 | +0.21% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,332 | ₩34,352 | ₩34,238 | ₩34,351 | +0.05% | 3.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,292 | ₩34,325 | ₩34,252 | ₩34,292 | 0.00% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,144 | ₩34,285 | ₩34,118 | ₩34,285 | +0.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,091 | ₩34,197 | ₩34,051 | ₩34,197 | +0.31% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,024 | ₩34,124 | ₩34,012 | ₩34,124 | +0.30% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,916 | ₩34,104 | ₩33,896 | ₩34,104 | +0.55% | 3.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,701 | ₩33,863 | ₩33,648 | ₩33,863 | +0.48% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,380 | ₩33,675 | ₩33,380 | ₩33,609 | +0.69% | 2.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,528 | ₩33,621 | ₩33,407 | ₩33,407 | -0.36% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,695 | ₩33,782 | ₩33,509 | ₩33,509 | -0.55% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,648 | ₩33,823 | ₩33,608 | ₩33,648 | 0.00% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,836 | ₩33,863 | ₩33,735 | ₩33,735 | -0.30% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,755 | ₩33,890 | ₩33,746 | ₩33,802 | +0.14% | 7.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,849 | ₩33,849 | ₩33,702 | ₩33,802 | -0.14% | 8천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,863 | ₩33,903 | ₩33,690 | ₩33,762 | -0.30% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,836 | ₩33,849 | ₩33,702 | ₩33,789 | -0.14% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,808 | ₩33,823 | ₩33,702 | ₩33,769 | -0.12% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,742 | ₩33,782 | ₩33,675 | ₩33,769 | +0.08% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,729 | ₩33,823 | ₩33,729 | ₩33,782 | +0.16% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,608 | ₩33,809 | ₩33,608 | ₩33,796 | +0.56% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,635 | ₩33,746 | ₩33,621 | ₩33,702 | +0.20% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,588 | ₩33,635 | ₩33,554 | ₩33,635 | +0.14% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,553 | ₩33,595 | ₩33,514 | ₩33,588 | +0.10% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,554 | ₩33,581 | ₩33,474 | ₩33,534 | -0.06% | 6.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,447 | ₩33,506 | ₩33,419 | ₩33,501 | +0.16% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,286 | ₩33,487 | ₩33,286 | ₩33,447 | +0.48% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,239 | ₩33,246 | ₩33,098 | ₩33,179 | -0.18% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,273 | ₩33,380 | ₩33,259 | ₩33,279 | +0.02% | 7.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩33,246 | ₩33,278 | ₩33,140 | ₩33,232 | -0.04% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,281 | ₩33,326 | ₩33,219 | ₩33,259 | -0.06% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,186 | ₩33,245 | ₩33,159 | ₩33,239 | +0.16% | 3.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,051 | ₩33,125 | ₩33,051 | ₩33,125 | +0.22% | 3.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,179 | ₩33,179 | ₩33,013 | ₩33,013 | -0.50% | 900 |
|---|