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 | ₩37,992 | ₩38,434 | ₩37,992 | ₩38,386 | +1.04% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩38,449 | ₩38,555 | ₩37,938 | ₩38,276 | -0.45% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩39,185 | ₩39,548 | ₩38,649 | ₩38,649 | -1.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩39,494 | ₩39,494 | ₩38,835 | ₩39,149 | -0.87% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩39,997 | ₩40,057 | ₩39,494 | ₩39,588 | -1.02% | 1만 |
| 2026.08.31–2026.09.04 | ₩40,433 | ₩40,433 | ₩39,910 | ₩39,986 | -1.10% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩40,059 | ₩40,513 | ₩39,990 | ₩40,407 | +0.87% | 3만 |
| 2026.08.17–2026.08.21 | ₩40,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,352 |
| ₩40,089 |
| ₩40,164 |
| -0.38% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩39,896 | ₩40,406 | ₩39,836 | ₩40,339 | +1.11% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,561 | ₩39,829 | ₩39,373 | ₩39,749 | +0.47% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,507 | ₩39,542 | ₩39,025 | ₩39,542 | +0.09% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,628 | ₩39,869 | ₩39,413 | ₩39,475 | -0.39% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,789 | ₩40,044 | ₩39,521 | ₩39,552 | -0.60% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,762 | ₩40,768 | ₩39,534 | ₩39,827 | +0.16% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,510 | ₩40,138 | ₩39,510 | ₩39,671 | +0.41% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,816 | ₩39,816 | ₩39,172 | ₩39,482 | -0.84% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,561 | ₩39,936 | ₩39,479 | ₩39,662 | +0.25% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,306 | ₩39,485 | ₩38,712 | ₩39,485 | +0.45% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,568 | ₩39,829 | ₩38,988 | ₩38,988 | -1.46% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,615 | ₩40,004 | ₩39,615 | ₩39,910 | +0.74% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,346 | ₩39,963 | ₩39,027 | ₩39,538 | +0.49% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,279 | ₩39,776 | ₩39,279 | ₩39,320 | +0.10% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,413 | ₩39,641 | ₩39,106 | ₩39,513 | +0.25% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,159 | ₩39,735 | ₩39,159 | ₩39,428 | +0.69% | 9천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,320 | ₩39,387 | ₩39,025 | ₩39,200 | -0.30% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,562 | ₩39,320 | ₩38,562 | ₩39,303 | +1.92% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,590 | ₩39,226 | ₩37,496 | ₩38,622 | +2.75% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,013 | ₩37,789 | ₩36,927 | ₩37,544 | +1.43% | 9.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,429 | ₩38,039 | ₩36,965 | ₩37,013 | -1.11% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,354 | ₩38,609 | ₩37,269 | ₩37,269 | -2.83% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,622 | ₩38,756 | ₩38,072 | ₩38,072 | -1.42% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,816 | ₩40,044 | ₩38,676 | ₩38,743 | -2.69% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,004 | ₩40,258 | ₩39,843 | ₩40,162 | +0.40% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,864 | ₩40,218 | ₩39,809 | ₩40,164 | +0.75% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,749 | ₩40,138 | ₩39,749 | ₩40,057 | +0.78% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,655 | ₩39,776 | ₩39,159 | ₩39,749 | +0.24% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,776 | ₩39,923 | ₩39,682 | ₩39,856 | +0.20% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,333 | ₩39,682 | ₩39,051 | ₩39,629 | +0.75% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,279 | ₩39,668 | ₩39,159 | ₩39,494 | +0.55% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,582 | ₩39,212 | ₩38,582 | ₩39,181 | +1.55% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,636 | ₩39,092 | ₩38,502 | ₩38,649 | +0.03% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,609 | ₩38,689 | ₩38,361 | ₩38,658 | +0.13% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,716 | ₩38,716 | ₩38,074 | ₩38,374 | -0.88% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,783 | ₩38,783 | ₩38,330 | ₩38,330 | -1.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,984 | ₩39,145 | ₩38,354 | ₩38,645 | -0.87% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,979 | ₩38,971 | ₩37,844 | ₩38,951 | +2.56% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,595 | ₩38,595 | ₩37,584 | ₩37,804 | -2.05% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,510 | ₩38,877 | ₩38,275 | ₩38,345 | -0.43% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,756 | ₩38,756 | ₩38,123 | ₩38,233 | -1.35% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,890 | ₩39,078 | ₩38,652 | ₩38,779 | -0.29% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,464 | ₩38,810 | ₩38,374 | ₩38,783 | +0.83% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,302 | ₩38,736 | ₩38,150 | ₩38,270 | -0.08% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,327 | ₩38,327 | ₩38,169 | ₩38,169 | -0.41% | 2.6천 |
|---|