Calamos S

CPSR
🏛️ 미국 →
24.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.80 24.80 24.80 24.80 0.0M
2025-09-25 24.57 24.76 24.57 24.76 0.0M
2025-09-24 24.78 24.78 24.78 24.78 0.0M
2025-09-23 24.77 24.79 24.77 24.79 0.0M
2025-09-22 24.78 24.80 24.78 24.80 0.0M
2025-09-19 24.79 24.79 24.79 24.79 0.0M
2025-09-18 24.78 24.78 24.78 24.78 0.0M
2025-09-17 24.75 24.75 24.75 24.75 0.0M
2025-09-16 24.72 24.76 24.72 24.76 0.0M
2025-09-15 24.72 24.76 24.72 24.76 0.0M
2025-09-12 24.72 24.74 24.71 24.74 0.0M
2025-09-11 24.71 24.74 24.71 24.74 0.0M
2025-09-10 24.71 24.71 24.71 24.71 0.0M
2025-09-09 24.64 24.70 24.64 24.70 0.0M
2025-09-08 24.64 24.69 24.64 24.69 0.0M
2025-09-05 24.62 24.66 24.62 24.66 0.0M
2025-09-04 24.61 24.67 24.61 24.67 0.0M
2025-09-03 24.64 24.64 24.62 24.62 0.0M
2025-09-02 24.56 24.61 24.56 24.61 0.0M
2025-08-29 24.63 24.63 24.63 24.63 0.0M
2025-08-28 24.64 24.64 24.64 24.64 0.0M
2025-08-27 24.63 24.63 24.63 24.63 0.0M
2025-08-26 24.62 24.62 24.61 24.61 0.0M
2025-08-25 24.61 24.61 24.61 24.61 0.0M
2025-08-22 24.59 24.61 24.59 24.61 0.0M
2025-08-21 24.51 24.54 24.50 24.54 0.0M
2025-08-20 24.53 24.56 24.53 24.56 0.0M
2025-08-19 24.56 24.56 24.56 24.56 0.0M
2025-08-18 24.55 24.57 24.55 24.57 0.0M
2025-08-15 24.57 24.57 24.57 24.57 0.0M
2025-08-14 24.58 24.58 24.58 24.58 0.0M
2025-08-13 24.58 24.58 24.57 24.58 0.0M
2025-08-12 24.53 24.57 24.53 24.57 0.0M
2025-08-11 24.55 24.59 24.51 24.53 0.0M
2025-08-08 24.52 24.52 24.52 24.52 0.0M
2025-08-07 24.47 24.49 24.47 24.49 0.0M
2025-08-06 24.49 24.49 24.49 24.49 0.0M
2025-08-05 24.49 24.49 24.43 24.46 0.0M
2025-08-04 24.45 24.48 24.43 24.48 0.0M
2025-08-01 24.38 24.41 24.35 24.40 0.0M
2025-07-31 24.46 24.48 24.43 24.45 0.0M
2025-07-30 24.47 24.50 24.44 24.46 0.0M
2025-07-29 24.46 24.46 24.46 24.46 0.0M
2025-07-28 24.48 24.48 24.47 24.48 0.0M
2025-07-25 24.46 24.49 24.46 24.49 0.0M
2025-07-24 24.49 24.50 24.43 24.46 0.0M
2025-07-23 24.41 24.45 24.41 24.45 0.0M
2025-07-22 24.40 24.41 24.38 24.41 0.0M
2025-07-21 24.41 24.41 24.40 24.41 0.0M
2025-07-18 24.38 24.40 24.38 24.40 0.0M
2025-07-17 24.37 24.40 24.36 24.40 0.0M
2025-07-16 24.33 24.40 24.31 24.37 0.0M
2025-07-15 24.34 24.40 24.32 24.34 0.0M
2025-07-14 24.34 24.37 24.34 24.37 0.0M
2025-07-11 24.33 24.35 24.33 24.35 0.0M
2025-07-10 24.35 24.35 24.35 24.35 0.0M
2025-07-09 24.35 24.35 24.31 24.35 0.0M
2025-07-08 24.33 24.33 24.31 24.32 0.0M
2025-07-07 24.31 24.33 24.28 24.31 0.0M
2025-07-03 24.33 24.36 24.33 24.36 0.0M
2025-07-02 24.30 24.31 24.30 24.31 0.0M
2025-07-01 24.28 24.31 24.28 24.31 0.0M
2025-06-30 24.27 24.29 24.25 24.29 0.0M
2025-06-27 24.26 24.27 24.26 24.27 0.0M
2025-06-26 24.26 24.26 24.26 24.26 0.0M
2025-06-25 24.22 24.26 24.19 24.21 0.0M
2025-06-24 24.19 24.20 24.17 24.20 0.0M
2025-06-23 24.12 24.14 24.12 24.14 0.0M
2025-06-20 24.06 24.09 24.06 24.09 0.0M
2025-06-18 24.10 24.10 24.07 24.08 0.0M
2025-06-17 24.11 24.11 24.11 24.11 0.0M
2025-06-16 24.13 24.13 24.12 24.12 0.0M
2025-06-13 24.10 24.10 24.10 24.10 0.0M
2025-06-12 24.13 24.13 24.11 24.11 0.0M
2025-06-11 24.12 24.15 24.10 24.12 0.0M
2025-06-10 24.11 24.12 24.10 24.10 0.0M
2025-06-09 24.09 24.12 24.08 24.09 0.0M
2025-06-06 24.10 24.10 24.06 24.06 0.0M
2025-06-05 24.04 24.04 24.04 24.04 0.0M
2025-06-04 24.06 24.06 24.06 24.06 0.0M
2025-06-03 24.03 24.05 24.01 24.04 0.0M
2025-06-02 23.99 24.02 23.97 24.01 0.0M
2025-05-30 24.01 24.01 24.01 24.01 0.0M
2025-05-29 23.98 24.00 23.98 24.00 0.0M
2025-05-28 23.97 23.97 23.97 23.97 0.0M
2025-05-27 23.99 23.99 23.96 23.96 0.0M
2025-05-23 23.90 23.90 23.90 23.90 0.0M
2025-05-22 23.90 23.90 23.90 23.90 0.0M
2025-05-21 23.92 23.92 23.92 23.92 0.0M
2025-05-20 24.01 24.02 23.98 24.00 0.0M
2025-05-19 24.01 24.02 24.01 24.01 0.0M
2025-05-16 23.98 23.98 23.98 23.98 0.0M
2025-05-15 23.96 23.96 23.96 23.96 0.0M
2025-05-14 23.97 23.97 23.91 23.92 0.0M
2025-05-13 23.91 23.93 23.91 23.93 0.0M
2025-05-12 23.80 23.89 23.80 23.88 0.0M
2025-05-09 23.76 23.76 23.73 23.73 0.0M
2025-05-08 23.75 23.76 23.75 23.75 0.0M
2025-05-07 23.73 23.73 23.73 23.73 0.0M
2025-05-06 23.73 23.74 23.70 23.72 0.0M
2025-05-05 23.76 23.79 23.75 23.75 0.0M
2025-05-02 23.77 23.77 23.77 23.77 0.0M
2025-05-01 23.82 23.82 23.73 23.73 0.0M
2025-04-30 23.64 23.83 23.64 23.83 0.0M
2025-04-29 23.70 23.70 23.68 23.69 0.0M
2025-04-28 23.64 23.64 23.64 23.64 0.0M
2025-04-25 23.65 23.65 23.61 23.63 0.0M
2025-04-24 23.57 23.62 23.57 23.59 0.0M
2025-04-23 23.62 23.62 23.51 23.51 0.0M
2025-04-22 23.43 23.46 23.42 23.45 0.0M
2025-04-21 23.47 23.47 23.33 23.34 0.0M
2025-04-17 23.46 23.46 23.42 23.43 0.0M
2025-04-16 23.47 23.47 23.42 23.42 0.0M
2025-04-15 23.54 23.57 23.51 23.51 0.0M
2025-04-14 23.57 23.57 23.49 23.53 0.0M
2025-04-11 23.44 23.50 23.44 23.49 0.0M
2025-04-10 23.47 23.50 23.41 23.44 0.0M
2025-04-09 23.30 23.64 23.28 23.59 0.0M
2025-04-08 23.38 23.38 23.27 23.27 0.0M
2025-04-07 23.03 23.35 22.98 23.29 0.0M
2025-04-04 23.38 23.40 23.28 23.28 0.0M
2025-04-03 23.52 23.55 23.48 23.50 0.0M
2025-04-02 23.67 23.68 23.65 23.68 0.0M
2025-04-01 23.61 23.64 23.57 23.64 0.0M
2025-03-31 23.57 23.61 23.53 23.59 0.0M
2025-03-28 23.64 23.64 23.59 23.59 0.0M
2025-03-27 23.70 23.70 23.62 23.66 0.0M
2025-03-26 23.67 23.75 23.67 23.69 0.0M
2025-03-25 23.73 23.76 23.71 23.73 0.0M
2025-03-24 23.66 23.74 23.66 23.70 0.0M
2025-03-21 23.61 23.62 23.58 23.60 0.0M
2025-03-20 23.65 23.66 23.61 23.62 0.0M
2025-03-19 23.62 23.67 23.60 23.62 0.0M
2025-03-18 23.59 23.59 23.56 23.58 0.0M
2025-03-17 23.61 24.09 23.59 24.09 0.1M
2025-03-14 23.58 23.61 23.50 23.59 0.0M
2025-03-13 23.55 23.55 23.49 23.52 0.0M
2025-03-12 23.60 23.63 23.52 23.55 0.0M
2025-03-11 23.61 23.61 23.56 23.58 0.0M
2025-03-10 23.70 23.70 23.58 23.63 0.1M
2025-03-07 23.71 23.75 23.67 23.73 0.1M
2025-03-06 23.73 23.75 23.68 23.70 0.0M
2025-03-05 23.75 23.77 23.70 23.76 0.0M
2025-03-04 23.79 23.79 23.70 23.72 0.1M
2025-03-03 23.90 23.90 23.73 23.73 0.4M