Hot Features
프리미엄
Calamos Nasdaq 100 Structured Alt Protection ETF June (CPNJ)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0751 | 0.304665314402 | 24.65 | 24.7251 | 24.63 | 790 | 24.70310182 | SP |
| 4 | 0.1051 | 0.426888708367 | 24.62 | 24.81 | 24.4799 | 4817 | 24.70948708 | SP |
| 12 | 0.4751 | 1.95917525773 | 24.25 | 24.81 | 23.9548 | 18746 | 24.44061214 | SP |
| 26 | 0.9751 | 4.10568421053 | 23.75 | 24.81 | 23.56 | 33342 | 24.03313346 | SP |
| 52 | 0.9751 | 4.10568421053 | 23.75 | 24.81 | 23.56 | 33342 | 24.03313346 | SP |
| 156 | 0.9751 | 4.10568421053 | 23.75 | 24.81 | 23.56 | 33342 | 24.03313346 | SP |
| 260 | 0.9751 | 4.10568421053 | 23.75 | 24.81 | 23.56 | 33342 | 24.03313346 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022200 | 24.7448 | 0.08 | 0.30 | 24.68 | 24.7448 | 24.68 | 1676 |
| 1730935800 | 24.6697 | 0.13 | 0.53 | 24.81 | 24.81 | 24.62 | 5217 |
| 1730849400 | 24.5391 | 0.04 | 0.16 | 24.52 | 24.54 | 24.52 | 3005 |
| 1730763000 | 24.5003 | -0.01 | -0.05 | 24.49 | 24.52 | 24.49 | 3857 |
| 1730500200 | 24.5115 | 0.03 | 0.13 | 24.5 | 24.5115 | 24.5 | 291 |
| 1730413800 | 24.4799 | -0.12 | -0.47 | 24.48 | 24.48 | 24.4799 | 180 |
| 1730327400 | 24.595 | -0.04 | -0.16 | 24.6 | 24.6102 | 24.59 | 1608 |
| 1730241000 | 24.6349 | 0.1 | 0.41 | 24.57 | 24.6349 | 24.57 | 5646 |
| 1730154600 | 24.5333 | -0.06 | -0.23 | 24.6 | 24.6 | 24.5333 | 2612 |
| 1729895400 | 24.5898 | 0.07 | 0.28 | 24.62 | 24.62 | 24.5898 | 8898 |
| 1729809000 | 24.52 | 0.03 | 0.10 | 24.52 | 24.53 | 24.51 | 1451 |
| 1729722600 | 24.4948 | -0.09 | -0.36 | 24.53 | 24.53 | 24.4948 | 1076 |
| 1729636200 | 24.5838 | 0.04 | 0.18 | 24.52 | 24.5838 | 24.52 | 369 |
| 1729549800 | 24.54 | -0 | -0.00 | 24.54 | 24.55 | 24.54 | 2435 |
| 1729290600 | 24.5402 | 0.03 | 0.14 | 24.54 | 24.5402 | 24.54 | 1095 |
| 1729204200 | 24.5068 | -0 | -0.01 | 24.56 | 24.56 | 24.45 | 2004 |
| 1729117800 | 24.5098 | 0.01 | 0.06 | 24.49 | 24.51 | 24.46 | 1236 |
| 1729031400 | 24.4956 | -0.05 | -0.20 | 24.55 | 24.55 | 24.47 | 67489 |
| 1728945000 | 24.5455 | 0.02 | 0.06 | 24.52 | 24.55 | 24.52 | 2799 |
| 1728685800 | 24.53 | 0.03 | 0.12 | 24.53 | 24.53 | 24.5 | 599 |
| 1728599400 | 24.4996 | -0.01 | -0.02 | 24.5 | 24.52 | 24.49 | 5079 |
| 1728513000 | 24.5047 | 0.02 | 0.09 | 24.47 | 24.5047 | 24.45 | 1100 |
| 1728426600 | 24.4822 | 0.09 | 0.35 | 24.38 | 24.4822 | 24.38 | 7593 |
| 1728340200 | 24.3966 | -0.04 | -0.18 | 24.41 | 24.435 | 24.3901 | 1505 |
| 1728081000 | 24.4399 | 0.05 | 0.20 | 24.4 | 24.45 | 24.4 | 676255 |
| 1727994600 | 24.39 | -0.02 | -0.10 | 24.41 | 24.41 | 24.35 | 1952 |
| 1727908200 | 24.4148 | 0.01 | 0.04 | 24.39 | 24.44 | 24.38 | 72398 |
| 1727821800 | 24.405 | -0.06 | -0.25 | 24.42 | 24.42 | 24.36 | 4708 |
| 1727735400 | 24.4652 | 0.01 | 0.02 | 24.46 | 24.4652 | 24.4254 | 3368 |
| 1727476200 | 24.46 | 0.01 | 0.02 | 24.46 | 24.46 | 24.44 | 976 |
| 1727389800 | 24.4548 | 0.01 | 0.06 | 24.46 | 24.47 | 24.4548 | 1369 |
| 1727303400 | 24.4411 | 0.01 | 0.05 | 24.41 | 24.445 | 24.41 | 561 |
| 1727217000 | 24.4298 | 0.02 | 0.10 | 24.46 | 24.46 | 24.4298 | 689 |
| 1727130600 | 24.4049 | 0.02 | 0.09 | 24.36 | 24.41 | 24.36 | 70540 |
| 1726871400 | 24.383 | 0.02 | 0.08 | 24.4 | 24.4 | 24.3315 | 4909 |
| 1726785000 | 24.3647 | 0.12 | 0.48 | 24.3272 | 24.3786 | 24.3272 | 2437 |
| 1726698600 | 24.2495 | 0.01 | 0.04 | 24.255 | 24.277 | 24.2495 | 276 |
| 1726612200 | 24.2398 | 0.01 | 0.02 | 24.26 | 24.285 | 24.23 | 3062 |
| 1726525800 | 24.2346 | -0.04 | -0.16 | 24.21 | 24.2346 | 24.21 | 1125 |
| 1726266600 | 24.2744 | 0.05 | 0.22 | 24.25 | 24.2744 | 24.25 | 3031 |
| 1726180200 | 24.2201 | 0.05 | 0.21 | 24.17 | 24.2399 | 24.17 | 548 |
| 1726093800 | 24.1699 | 0.1 | 0.42 | 24.1 | 24.1699 | 23.99 | 4812 |
| 1726007400 | 24.07 | 0.06 | 0.25 | 24.02 | 24.07 | 24.01 | 8640 |
| 1725921000 | 24.0095 | 0.05 | 0.23 | 23.98 | 24.01 | 23.96 | 8963 |
| 1725661800 | 23.9552 | -0.11 | -0.48 | 24.12 | 24.12 | 23.9548 | 2062 |
| 1725575400 | 24.0696 | -0.01 | -0.04 | 24.04 | 24.1 | 24.04 | 24634 |
| 1725489000 | 24.0798 | -0.01 | -0.04 | 24.0285 | 24.1 | 24.02 | 3316 |
| 1725402600 | 24.0901 | -0.14 | -0.56 | 24.19 | 24.19 | 24.07 | 14232 |
| 1725057000 | 24.2255 | 0.07 | 0.29 | 24.25 | 24.25 | 24.17 | 259 |
| 1724970600 | 24.1554 | -0.01 | -0.06 | 24.15 | 24.23 | 24.14 | 2317 |
| 1724884200 | 24.17 | -0.05 | -0.19 | 24.25 | 24.25 | 24.105 | 6246 |
| 1724797800 | 24.2153 | -0 | -0.02 | 24.14 | 24.23 | 24.14 | 7260 |
| 1724711400 | 24.22 | -0.04 | -0.16 | 24.205 | 24.23 | 24.1568 | 14039 |
| 1724452200 | 24.26 | 0.1 | 0.40 | 24.19 | 24.27 | 24.19 | 14390 |
| 1724365800 | 24.1636 | -0.09 | -0.36 | 24.23 | 24.23 | 24.15 | 2475 |
