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 | ₩38,000 | ₩38,442 | ₩38,000 | ₩38,394 | +1.04% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩38,457 | ₩38,563 | ₩37,946 | ₩38,284 | -0.45% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩39,193 | ₩39,556 | ₩38,657 | ₩38,657 | -1.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩39,502 | ₩39,502 | ₩38,843 | ₩39,157 | -0.87% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩40,005 | ₩40,065 | ₩39,502 | ₩39,596 | -1.02% | 1만 |
| 2026.08.31–2026.09.04 | ₩40,441 | ₩40,441 | ₩39,918 | ₩39,994 | -1.10% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩40,067 | ₩40,521 | ₩39,998 | ₩40,415 | +0.87% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,360 |
| ₩40,097 |
| ₩40,173 |
| -0.38% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩39,904 | ₩40,414 | ₩39,844 | ₩40,347 | +1.11% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,569 | ₩39,837 | ₩39,381 | ₩39,757 | +0.47% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,515 | ₩39,550 | ₩39,032 | ₩39,550 | +0.09% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,636 | ₩39,877 | ₩39,421 | ₩39,483 | -0.39% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,797 | ₩40,052 | ₩39,529 | ₩39,560 | -0.60% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,770 | ₩40,776 | ₩39,542 | ₩39,835 | +0.16% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,518 | ₩40,146 | ₩39,518 | ₩39,679 | +0.41% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,824 | ₩39,824 | ₩39,180 | ₩39,490 | -0.84% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,569 | ₩39,945 | ₩39,487 | ₩39,670 | +0.25% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,314 | ₩39,492 | ₩38,720 | ₩39,492 | +0.45% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,576 | ₩39,837 | ₩38,996 | ₩38,996 | -1.46% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,623 | ₩40,012 | ₩39,623 | ₩39,918 | +0.74% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,354 | ₩39,971 | ₩39,035 | ₩39,546 | +0.49% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,287 | ₩39,784 | ₩39,287 | ₩39,328 | +0.10% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,421 | ₩39,649 | ₩39,114 | ₩39,521 | +0.25% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,167 | ₩39,743 | ₩39,167 | ₩39,436 | +0.69% | 9천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,328 | ₩39,395 | ₩39,032 | ₩39,208 | -0.30% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,570 | ₩39,328 | ₩38,570 | ₩39,311 | +1.92% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,597 | ₩39,234 | ₩37,503 | ₩38,630 | +2.75% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,020 | ₩37,797 | ₩36,935 | ₩37,552 | +1.43% | 9.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,436 | ₩38,047 | ₩36,972 | ₩37,020 | -1.11% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,362 | ₩38,617 | ₩37,277 | ₩37,277 | -2.83% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,630 | ₩38,764 | ₩38,080 | ₩38,080 | -1.42% | 3.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,824 | ₩40,052 | ₩38,684 | ₩38,751 | -2.69% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,012 | ₩40,266 | ₩39,851 | ₩40,170 | +0.40% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,872 | ₩40,226 | ₩39,817 | ₩40,173 | +0.75% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,757 | ₩40,146 | ₩39,757 | ₩40,065 | +0.78% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,663 | ₩39,784 | ₩39,167 | ₩39,757 | +0.24% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,784 | ₩39,931 | ₩39,690 | ₩39,864 | +0.20% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,341 | ₩39,690 | ₩39,059 | ₩39,637 | +0.75% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,287 | ₩39,676 | ₩39,167 | ₩39,502 | +0.55% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,590 | ₩39,220 | ₩38,590 | ₩39,189 | +1.55% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,643 | ₩39,099 | ₩38,509 | ₩38,657 | +0.03% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,617 | ₩38,697 | ₩38,368 | ₩38,666 | +0.13% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,724 | ₩38,724 | ₩38,081 | ₩38,382 | -0.88% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,791 | ₩38,791 | ₩38,338 | ₩38,338 | -1.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,992 | ₩39,153 | ₩38,362 | ₩38,653 | -0.87% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,986 | ₩38,979 | ₩37,852 | ₩38,959 | +2.56% | 2.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,603 | ₩38,603 | ₩37,592 | ₩37,812 | -2.05% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,517 | ₩38,885 | ₩38,283 | ₩38,352 | -0.43% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,764 | ₩38,764 | ₩38,131 | ₩38,241 | -1.35% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,898 | ₩39,086 | ₩38,660 | ₩38,787 | -0.29% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,472 | ₩38,818 | ₩38,382 | ₩38,791 | +0.83% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,309 | ₩38,744 | ₩38,158 | ₩38,277 | -0.08% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,335 | ₩38,335 | ₩38,177 | ₩38,177 | -0.41% | 2.6천 |
|---|