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 | ₩37,993 | ₩38,436 | ₩37,993 | ₩38,388 | +1.04% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩38,451 | ₩38,557 | ₩37,940 | ₩38,278 | -0.45% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩39,187 | ₩39,549 | ₩38,651 | ₩38,651 | -1.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩39,495 | ₩39,495 | ₩38,837 | ₩39,151 | -0.87% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩39,998 | ₩40,059 | ₩39,495 | ₩39,589 | -1.02% | 1만 |
| 2026.08.31–2026.09.04 | ₩40,434 | ₩40,434 | ₩39,911 | ₩39,988 | -1.10% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩40,060 | ₩40,515 | ₩39,992 | ₩40,409 | +0.87% | 3만 |
| 2026.08.17–2026.08.21 | ₩40,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,354 |
| ₩40,091 |
| ₩40,166 |
| -0.38% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩39,898 | ₩40,407 | ₩39,837 | ₩40,340 | +1.11% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,562 | ₩39,831 | ₩39,375 | ₩39,750 | +0.47% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,509 | ₩39,544 | ₩39,026 | ₩39,544 | +0.09% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,630 | ₩39,871 | ₩39,415 | ₩39,477 | -0.39% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,790 | ₩40,045 | ₩39,522 | ₩39,553 | -0.60% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,764 | ₩40,769 | ₩39,536 | ₩39,828 | +0.16% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,511 | ₩40,139 | ₩39,511 | ₩39,672 | +0.41% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,817 | ₩39,817 | ₩39,174 | ₩39,483 | -0.84% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,562 | ₩39,938 | ₩39,481 | ₩39,663 | +0.25% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,308 | ₩39,486 | ₩38,714 | ₩39,486 | +0.45% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,569 | ₩39,831 | ₩38,990 | ₩38,990 | -1.46% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,616 | ₩40,005 | ₩39,616 | ₩39,911 | +0.74% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,348 | ₩39,965 | ₩39,029 | ₩39,540 | +0.49% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,281 | ₩39,777 | ₩39,281 | ₩39,321 | +0.10% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,415 | ₩39,643 | ₩39,108 | ₩39,514 | +0.25% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,160 | ₩39,737 | ₩39,160 | ₩39,430 | +0.69% | 9천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,321 | ₩39,388 | ₩39,026 | ₩39,202 | -0.30% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,563 | ₩39,321 | ₩38,563 | ₩39,305 | +1.92% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,591 | ₩39,227 | ₩37,497 | ₩38,624 | +2.75% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,014 | ₩37,791 | ₩36,929 | ₩37,545 | +1.43% | 9.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,430 | ₩38,040 | ₩36,966 | ₩37,014 | -1.11% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,355 | ₩38,610 | ₩37,271 | ₩37,271 | -2.83% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,624 | ₩38,758 | ₩38,074 | ₩38,074 | -1.42% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,817 | ₩40,045 | ₩38,677 | ₩38,744 | -2.69% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,005 | ₩40,260 | ₩39,844 | ₩40,163 | +0.40% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,866 | ₩40,220 | ₩39,811 | ₩40,166 | +0.75% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,750 | ₩40,139 | ₩39,750 | ₩40,059 | +0.78% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,656 | ₩39,777 | ₩39,160 | ₩39,750 | +0.24% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,777 | ₩39,925 | ₩39,683 | ₩39,857 | +0.20% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,334 | ₩39,683 | ₩39,053 | ₩39,631 | +0.75% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,281 | ₩39,670 | ₩39,160 | ₩39,495 | +0.55% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,583 | ₩39,214 | ₩38,583 | ₩39,183 | +1.55% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,637 | ₩39,093 | ₩38,503 | ₩38,651 | +0.03% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,610 | ₩38,691 | ₩38,362 | ₩38,660 | +0.13% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,718 | ₩38,718 | ₩38,075 | ₩38,376 | -0.88% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,785 | ₩38,785 | ₩38,331 | ₩38,331 | -1.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,986 | ₩39,147 | ₩38,355 | ₩38,646 | -0.87% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,980 | ₩38,972 | ₩37,846 | ₩38,952 | +2.56% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,597 | ₩38,597 | ₩37,586 | ₩37,806 | -2.05% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,511 | ₩38,878 | ₩38,276 | ₩38,346 | -0.43% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,758 | ₩38,758 | ₩38,125 | ₩38,235 | -1.35% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,892 | ₩39,080 | ₩38,653 | ₩38,781 | -0.29% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,465 | ₩38,811 | ₩38,376 | ₩38,785 | +0.83% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,303 | ₩38,738 | ₩38,152 | ₩38,271 | -0.08% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,329 | ₩38,329 | ₩38,170 | ₩38,170 | -0.41% | 2.6천 |
|---|