Hot Features
프리미엄
Calamos Nasdaq 100 Structured Alt Protection ETF June (CPNJ)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000799999999998 | -0.00317712470214 | 25.18 | 25.205 | 25.08 | 2810 | 25.16426565 | SP |
| 4 | 0.2892 | 1.16191241462 | 24.89 | 25.205 | 24.84 | 3507 | 25.07503647 | SP |
| 12 | 0.5292 | 2.14685598377 | 24.65 | 25.205 | 24.63 | 4133 | 24.97742123 | SP |
| 26 | 1.3392 | 5.61744966443 | 23.84 | 25.205 | 23.7351 | 12511 | 24.45716019 | SP |
| 52 | 1.4292 | 6.01768421053 | 23.75 | 25.205 | 23.56 | 24275 | 24.08544527 | SP |
| 156 | 1.4292 | 6.01768421053 | 23.75 | 25.205 | 23.56 | 24275 | 24.08544527 | SP |
| 260 | 1.4292 | 6.01768421053 | 23.75 | 25.205 | 23.56 | 24275 | 24.08544527 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.1792 | -0.02 | -0.10 | 25.27 | 25.27 | 25.17 | 600 |
| 1738884600 | 25.2038 | 0.01 | 0.02 | 25.205 | 25.205 | 25.186 | 5348 |
| 1738798200 | 25.1984 | 0.05 | 0.18 | 25.19 | 25.1984 | 25.15 | 1047 |
| 1738711800 | 25.153 | 0.03 | 0.13 | 25.15 | 25.153 | 25.14 | 2803 |
| 1738625400 | 25.1198 | -0 | -0.00 | 25.08 | 25.13 | 25.08 | 4173 |
| 1738366200 | 25.1199 | -0.02 | -0.09 | 25.18 | 25.18 | 25.1199 | 677 |
| 1738279800 | 25.1424 | 0.02 | 0.09 | 25.1424 | 25.1424 | 25.1424 | 184 |
| 1738193400 | 25.1188 | -0.01 | -0.04 | 25.14 | 25.14 | 25.1 | 7069 |
| 1738107000 | 25.1289 | 0.09 | 0.38 | 25.1289 | 25.1289 | 25.1289 | 121 |
| 1738020600 | 25.0345 | -0.15 | -0.59 | 25.02 | 25.035 | 25.02 | 1576 |
| 1737761400 | 25.1828 | -0.01 | -0.02 | 25.18 | 25.1967 | 25.18 | 4136 |
| 1737675000 | 25.1883 | 0 | 0.00 | 25.1883 | 25.1883 | 25.1883 | 0 |
| 1737588600 | 25.1883 | 0.06 | 0.25 | 25.1867 | 25.195 | 25.18 | 1844 |
| 1737502200 | 25.1246 | 0.03 | 0.12 | 25.1091 | 25.1246 | 25.08 | 12847 |
| 1737156600 | 25.0948 | 0.05 | 0.22 | 25.0801 | 25.12 | 25.08 | 2566 |
| 1737070200 | 25.04 | 0 | 0.02 | 25.04 | 25.04 | 25.04 | 2014 |
| 1736983800 | 25.036 | 0.13 | 0.53 | 25.01 | 25.04 | 25.01 | 1307 |
| 1736897400 | 24.9046 | 0.02 | 0.06 | 24.91 | 24.91 | 24.86 | 2636 |
| 1736811000 | 24.8895 | -0.02 | -0.08 | 24.84 | 24.8895 | 24.84 | 8731 |
| 1736551800 | 24.9099 | -0.05 | -0.22 | 24.89 | 24.91 | 24.87 | 4052 |
| 1736379000 | 24.9647 | 0 | 0.02 | 25.1 | 25.1 | 24.934 | 1273 |
| 1736292600 | 24.9597 | -0.08 | -0.30 | 25.05 | 25.05 | 24.9301 | 5832 |
| 1736206200 | 25.0347 | 0.04 | 0.16 | 25.04 | 25.04 | 25.03 | 3728 |
| 1735947000 | 24.9949 | 0.09 | 0.36 | 24.955 | 24.9949 | 24.95 | 1364 |
| 1735860600 | 24.9047 | -0.01 | -0.04 | 24.914 | 24.93 | 24.9 | 7839 |
| 1735687800 | 24.9147 | -0.04 | -0.16 | 24.9 | 24.95 | 24.9 | 1314 |
| 1735601400 | 24.9537 | -0.04 | -0.14 | 24.92 | 24.9537 | 24.89 | 6019 |
| 1735342200 | 24.9898 | -0.05 | -0.18 | 24.94 | 24.9898 | 24.94 | 443 |
| 1735255800 | 25.0351 | 0.02 | 0.06 | 25.002 | 25.0351 | 25 | 17527 |
| 1735077840 | 25.02 | 0.06 | 0.26 | 24.97 | 25.02 | 24.97 | 2341 |
| 1734996600 | 24.9558 | 0.05 | 0.19 | 24.96 | 24.96 | 24.89 | 3644 |
| 1734737400 | 24.9097 | 0.04 | 0.18 | 24.87 | 24.94 | 24.87 | 15764 |
| 1734651000 | 24.865 | -0.03 | -0.13 | 24.85 | 24.88 | 24.85 | 3289 |
| 1734564600 | 24.8974 | -0.12 | -0.47 | 24.98 | 25.0237 | 24.8974 | 10457 |
| 1734478200 | 25.0154 | -0.01 | -0.06 | 25 | 25.0154 | 25 | 1330 |
| 1734391800 | 25.0299 | 0.03 | 0.14 | 25.01 | 25.0299 | 25 | 983 |
| 1734132600 | 24.995 | 0.03 | 0.10 | 24.99 | 24.995 | 24.99 | 27192 |
| 1734046200 | 24.9699 | -0.02 | -0.06 | 25.01 | 25.01 | 24.95 | 2685 |
| 1733959800 | 24.985 | 0.06 | 0.24 | 24.93 | 24.985 | 24.93 | 2962 |
| 1733873400 | 24.925 | -0.01 | -0.04 | 24.93 | 24.93 | 24.9118 | 460 |
| 1733787000 | 24.935 | -0.01 | -0.04 | 24.94 | 24.9411 | 24.92 | 4947 |
| 1733527800 | 24.9447 | 0.03 | 0.12 | 24.94 | 24.9447 | 24.94 | 785 |
| 1733441400 | 24.9148 | -0.03 | -0.10 | 24.91 | 24.9148 | 24.9 | 8710 |
| 1733355000 | 24.9398 | 0.07 | 0.30 | 24.9 | 24.95 | 24.89 | 6015 |
| 1733268600 | 24.8655 | -0 | -0.02 | 24.85 | 24.8655 | 24.85 | 234 |
| 1733182200 | 24.8701 | 0.05 | 0.18 | 24.85 | 24.88 | 24.83 | 10241 |
| 1732917840 | 24.825 | 0.06 | 0.22 | 24.78 | 24.825 | 24.78 | 4616 |
| 1732750200 | 24.7697 | -0.02 | -0.06 | 24.75 | 24.7697 | 24.7315 | 665 |
| 1732663800 | 24.7847 | 0.02 | 0.10 | 24.76 | 24.7847 | 24.76 | 1114 |
| 1732577400 | 24.7598 | 0.01 | 0.05 | 24.76 | 24.76 | 24.75 | 464 |
| 1732318200 | 24.7467 | 0.02 | 0.09 | 24.7 | 24.7467 | 24.7 | 1876 |
| 1732231800 | 24.7251 | 0.03 | 0.10 | 24.661 | 24.7251 | 24.66 | 913 |
| 1732145400 | 24.7 | -0.02 | -0.06 | 24.63 | 24.7 | 24.63 | 1218 |
| 1732059000 | 24.715 | 0.03 | 0.13 | 24.64 | 24.715 | 24.64 | 809 |
| 1731972600 | 24.682 | 0.04 | 0.17 | 24.66 | 24.682 | 24.66 | 901 |
| 1731713400 | 24.6402 | -0.12 | -0.48 | 24.65 | 24.65 | 24.6402 | 110 |
| 1731627000 | 24.7599 | -0.01 | -0.04 | 24.75 | 24.7642 | 24.75 | 5064 |
| 1731540600 | 24.77 | -0 | -0.02 | 24.81 | 24.81 | 24.74 | 2907 |
| 1731454200 | 24.7749 | 0 | 0.02 | 24.81 | 24.81 | 24.74 | 468 |
| 1731367800 | 24.77 | -0.01 | -0.02 | 24.74 | 24.77 | 24.73 | 53332 |
| 1731108600 | 24.775 | 0.03 | 0.12 | 24.74 | 24.775 | 24.74 | 121 |
