시장 데이터를 불러오는 중
전체 종목
Calamos CEF Income & Arbitrage ETF 과거 주가
Calamos CEF Income & Arbitrage ETF · CCEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos CEF Income & Arbitrage ETF · CCEF · 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 | ₩37,963 | ₩38,405 | ₩37,963 | ₩38,357 | +1.04% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩38,420 | ₩38,526 | ₩37,909 | ₩38,247 | -0.45% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩39,155 | ₩39,517 | ₩38,619 | ₩38,619 | -1.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩39,464 | ₩39,464 | ₩38,806 | ₩39,119 | -0.87% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩39,966 | ₩40,026 | ₩39,464 | ₩39,557 | -1.02% | 1만 |
| 2026.08.31–2026.09.04 | ₩40,402 | ₩40,402 | ₩39,879 | ₩39,955 | -1.10% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩40,028 | ₩40,482 | ₩39,959 | ₩40,376 | +0.87% | 3만 |
| 2026.08.17–2026.08.21 | ₩40,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,321 |
| ₩40,059 |
| ₩40,134 |
| -0.38% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩39,866 | ₩40,375 | ₩39,805 | ₩40,308 | +1.11% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,531 | ₩39,799 | ₩39,343 | ₩39,718 | +0.47% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,477 | ₩39,512 | ₩38,995 | ₩39,512 | +0.09% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,598 | ₩39,839 | ₩39,383 | ₩39,445 | -0.39% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,758 | ₩40,013 | ₩39,490 | ₩39,521 | -0.60% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,732 | ₩40,737 | ₩39,504 | ₩39,796 | +0.16% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,480 | ₩40,107 | ₩39,480 | ₩39,640 | +0.41% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,785 | ₩39,785 | ₩39,142 | ₩39,452 | -0.84% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,531 | ₩39,906 | ₩39,449 | ₩39,631 | +0.25% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,276 | ₩39,454 | ₩38,682 | ₩39,454 | +0.45% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,537 | ₩39,799 | ₩38,958 | ₩38,958 | -1.46% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,584 | ₩39,973 | ₩39,584 | ₩39,879 | +0.74% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,316 | ₩39,933 | ₩38,997 | ₩39,508 | +0.49% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,249 | ₩39,745 | ₩39,249 | ₩39,289 | +0.10% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,383 | ₩39,611 | ₩39,076 | ₩39,482 | +0.25% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,129 | ₩39,705 | ₩39,129 | ₩39,398 | +0.69% | 9천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,289 | ₩39,356 | ₩38,995 | ₩39,170 | -0.30% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,532 | ₩39,289 | ₩38,532 | ₩39,273 | +1.92% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,561 | ₩39,196 | ₩37,467 | ₩38,593 | +2.75% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,985 | ₩37,760 | ₩36,899 | ₩37,515 | +1.43% | 9.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,400 | ₩38,010 | ₩36,936 | ₩36,985 | -1.11% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,325 | ₩38,579 | ₩37,240 | ₩37,240 | -2.83% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,593 | ₩38,727 | ₩38,043 | ₩38,043 | -1.42% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,785 | ₩40,013 | ₩38,646 | ₩38,713 | -2.69% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,973 | ₩40,227 | ₩39,812 | ₩40,131 | +0.40% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,833 | ₩40,187 | ₩39,778 | ₩40,134 | +0.75% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,718 | ₩40,107 | ₩39,718 | ₩40,026 | +0.78% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,624 | ₩39,745 | ₩39,129 | ₩39,718 | +0.24% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,745 | ₩39,892 | ₩39,651 | ₩39,825 | +0.20% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,303 | ₩39,651 | ₩39,021 | ₩39,599 | +0.75% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,249 | ₩39,638 | ₩39,129 | ₩39,464 | +0.55% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,552 | ₩39,182 | ₩38,552 | ₩39,151 | +1.55% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,606 | ₩39,062 | ₩38,472 | ₩38,619 | +0.03% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,579 | ₩38,660 | ₩38,331 | ₩38,629 | +0.13% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,686 | ₩38,686 | ₩38,045 | ₩38,345 | -0.88% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,753 | ₩38,753 | ₩38,300 | ₩38,300 | -1.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,954 | ₩39,115 | ₩38,325 | ₩38,615 | -0.87% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,949 | ₩38,941 | ₩37,815 | ₩38,921 | +2.56% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,566 | ₩38,566 | ₩37,555 | ₩37,775 | -2.05% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,480 | ₩38,847 | ₩38,246 | ₩38,315 | -0.43% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,727 | ₩38,727 | ₩38,094 | ₩38,204 | -1.35% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,861 | ₩39,048 | ₩38,622 | ₩38,749 | -0.29% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,434 | ₩38,780 | ₩38,345 | ₩38,753 | +0.83% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,272 | ₩38,706 | ₩38,121 | ₩38,240 | -0.08% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,298 | ₩38,298 | ₩38,140 | ₩38,140 | -0.41% | 2.6천 |
|---|