Hot Features
프리미엄
Calamos S&p 500 Structured Alt Protection ETF July (CPSJ)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0942 | -0.375448385811 | 25.09 | 25.17 | 24.9534 | 2185 | 25.04254182 | SP |
| 4 | 0.000799999999998 | 0.00320064012802 | 24.995 | 25.17 | 24.9534 | 1825 | 25.04585559 | SP |
| 12 | 0.2468 | 0.997212008566 | 24.749 | 25.17 | 24.62 | 2566 | 24.82524581 | SP |
| 26 | 0.9558 | 3.97587354409 | 24.04 | 25.17 | 23.93 | 15947 | 24.20883932 | SP |
| 52 | 0.9558 | 3.97587354409 | 24.04 | 25.17 | 23.93 | 15947 | 24.20883932 | SP |
| 156 | 0.9558 | 3.97587354409 | 24.04 | 25.17 | 23.93 | 15947 | 24.20883932 | SP |
| 260 | 0.9558 | 3.97587354409 | 24.04 | 25.17 | 23.93 | 15947 | 24.20883932 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.9958 | 0.04 | 0.17 | 25.01 | 25.025 | 24.9958 | 508 |
| 1734651000 | 24.9534 | -0.02 | -0.09 | 24.97 | 24.97 | 24.9534 | 5333 |
| 1734564600 | 24.9754 | -0.15 | -0.61 | 25.0663 | 25.0663 | 24.9754 | 300 |
| 1734478200 | 25.1297 | -0.01 | -0.04 | 25.15 | 25.15 | 25.1297 | 201 |
| 1734391800 | 25.1404 | 0.03 | 0.12 | 25.11 | 25.17 | 25.1 | 4425 |
| 1734132600 | 25.11 | -0.01 | -0.02 | 25.09 | 25.115 | 25.09 | 667 |
| 1734046200 | 25.1154 | -0 | -0.02 | 25.15 | 25.15 | 25.07 | 1129 |
| 1733959800 | 25.12 | 0.03 | 0.14 | 25.15 | 25.15 | 25.09 | 2200 |
| 1733873400 | 25.0851 | -0.01 | -0.03 | 25.1 | 25.1 | 25.0851 | 311 |
| 1733787000 | 25.0935 | -0.02 | -0.07 | 25.1 | 25.1 | 25.0935 | 201 |
| 1733527800 | 25.11 | 0.01 | 0.04 | 25.15 | 25.15 | 25.0701 | 690 |
| 1733441400 | 25.1 | -0.01 | -0.02 | 25.13 | 25.13 | 25.07 | 1866 |
| 1733355000 | 25.105 | 0.02 | 0.10 | 25.13 | 25.13 | 25.105 | 117 |
| 1733268600 | 25.0801 | 0.07 | 0.28 | 25.08 | 25.11 | 25.08 | 556 |
| 1733182200 | 25.01 | -0.06 | -0.24 | 25.1 | 25.13 | 25.01 | 4054 |
| 1732917840 | 25.0701 | 0.04 | 0.16 | 25.0639 | 25.0701 | 25.04 | 833 |
| 1732750200 | 25.0301 | -0.01 | -0.02 | 25.04 | 25.04 | 25.01 | 443 |
| 1732663800 | 25.0351 | 0.02 | 0.08 | 25.0192 | 25.0351 | 24.99 | 4269 |
| 1732577400 | 25.0152 | 0.02 | 0.08 | 24.99 | 25.0152 | 24.96 | 6901 |
| 1732318200 | 24.995 | 0.03 | 0.12 | 24.995 | 24.995 | 24.995 | 174 |
| 1732231800 | 24.9649 | 0.01 | 0.06 | 25.06 | 25.06 | 24.9649 | 62 |
| 1732145400 | 24.95 | 0.02 | 0.10 | 24.8713 | 24.95 | 24.8713 | 5620 |
| 1732059000 | 24.925 | 0.05 | 0.18 | 24.93 | 24.93 | 24.89 | 3265 |
| 1731972600 | 24.8795 | -0 | -0.01 | 24.89 | 24.9136 | 24.8795 | 579 |
| 1731713400 | 24.8808 | -0.07 | -0.30 | 24.8748 | 24.8808 | 24.8748 | 128 |
| 1731627000 | 24.955 | -0.03 | -0.10 | 24.98 | 24.98 | 24.955 | 51 |
| 1731540600 | 24.98 | 0.02 | 0.08 | 24.96 | 24.98 | 24.96 | 3 |
| 1731454200 | 24.9605 | -0.04 | -0.18 | 25 | 25 | 24.9605 | 20 |
| 1731367800 | 25.0051 | 0.02 | 0.09 | 24.9829 | 25.0051 | 24.98 | 971 |
| 1731108600 | 24.9823 | 0.03 | 0.13 | 24.93 | 24.985 | 24.93 | 259 |
| 1731022200 | 24.9504 | 0.03 | 0.12 | 24.91 | 24.9504 | 24.91 | 300 |
| 1730935800 | 24.92 | 0.14 | 0.56 | 24.8776 | 24.96 | 24.87 | 4524 |
| 1730849400 | 24.782 | 0.06 | 0.26 | 24.76 | 24.8 | 24.76 | 985 |
| 1730763000 | 24.7177 | -0.02 | -0.07 | 24.74 | 24.74 | 24.7177 | 61 |
| 1730500200 | 24.735 | -0 | -0.01 | 24.72 | 24.7568 | 24.71 | 38156 |
| 1730413800 | 24.7387 | -0.09 | -0.35 | 24.73 | 24.8 | 24.71 | 22781 |
| 1730327400 | 24.8249 | -0.02 | -0.10 | 24.8 | 24.8249 | 24.8 | 314 |
| 1730241000 | 24.8487 | 0.01 | 0.05 | 24.8487 | 24.8487 | 24.8487 | 1 |
| 1730154600 | 24.8354 | 0.02 | 0.08 | 24.83 | 24.8354 | 24.83 | 255 |
| 1729895400 | 24.815 | -0 | -0.01 | 24.82 | 24.845 | 24.81 | 2030 |
| 1729809000 | 24.8177 | 0.07 | 0.27 | 24.77 | 24.8177 | 24.77 | 222 |
| 1729722600 | 24.75 | -0.12 | -0.48 | 24.79 | 24.79 | 24.74 | 2300 |
| 1729636200 | 24.87 | 0.07 | 0.28 | 24.79 | 24.87 | 24.79 | 1030 |
| 1729549800 | 24.8 | -0.03 | -0.12 | 24.83 | 24.83 | 24.8 | 161 |
| 1729290600 | 24.8301 | 0.02 | 0.08 | 24.8301 | 24.8301 | 24.8301 | 1 |
| 1729204200 | 24.81 | 0 | 0.02 | 24.84 | 24.84 | 24.77 | 3263 |
| 1729117800 | 24.8051 | 0.06 | 0.22 | 24.62 | 24.8051 | 24.62 | 1126 |
| 1729031400 | 24.75 | -0.06 | -0.24 | 24.76 | 24.775 | 24.74 | 683 |
| 1728945000 | 24.81 | 0.04 | 0.18 | 24.78 | 24.81 | 24.78 | 605 |
| 1728685800 | 24.7651 | 0.02 | 0.10 | 24.8 | 24.8 | 24.7651 | 200 |
| 1728599400 | 24.7409 | 0.02 | 0.08 | 24.72 | 24.7409 | 24.72 | 1903 |
| 1728513000 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.68 | 10445 |
| 1728426600 | 24.72 | 0.09 | 0.37 | 24.67 | 24.74 | 24.66 | 1695 |
| 1728340200 | 24.63 | -0.08 | -0.32 | 24.66 | 24.6971 | 24.63 | 1110 |
| 1728081000 | 24.71 | 0.03 | 0.13 | 24.71 | 24.71 | 24.71 | 27 |
| 1727994600 | 24.6774 | -0.01 | -0.05 | 24.6301 | 24.6774 | 24.6301 | 253 |
| 1727908200 | 24.6901 | 0.05 | 0.20 | 24.6901 | 24.6901 | 24.6901 | 13 |
| 1727821800 | 24.64 | -0.08 | -0.31 | 24.7 | 24.7 | 24.64 | 9482 |
| 1727735400 | 24.7162 | -0 | -0.02 | 24.71 | 24.74 | 24.68 | 872 |
| 1727476200 | 24.72 | 0.01 | 0.02 | 24.749 | 24.76 | 24.6994 | 996 |
| 1727389800 | 24.7144 | -0.08 | -0.30 | 24.71 | 24.7144 | 24.68 | 270 |
| 1727303400 | 24.79 | 0.04 | 0.16 | 24.74 | 24.79 | 24.74 | 459 |
| 1727217000 | 24.75 | 0.06 | 0.24 | 24.66 | 24.75 | 24.66 | 10685 |
| 1727130600 | 24.6905 | 0.02 | 0.07 | 24.65 | 24.694 | 24.65 | 744 |
