시장 데이터를 불러오는 중
전체 종목
Calamos Convertible Equity Alternative ETF 과거 주가
Calamos Convertible Equity Alternative ETF · CVRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Convertible Equity Alternative ETF · CVRT · 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 | ₩63,488 | ₩64,064 | ₩61,892 | ₩63,108 | -0.60% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩62,455 | ₩63,461 | ₩61,758 | ₩63,461 | +1.61% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩63,045 | ₩63,595 | ₩62,014 | ₩62,797 | -0.39% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩62,187 | ₩62,763 | ₩61,369 | ₩62,549 | +0.58% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩63,742 | ₩64,400 | ₩62,836 | ₩63,228 | -0.81% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩63,166 | ₩63,414 | ₩62,066 | ₩63,387 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩63,508 | ₩64,453 | ₩63,354 | ₩63,555 | +0.07% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩66,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,747 |
| ₩64,064 |
| ₩64,433 |
| -3.27% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩64,869 | ₩66,773 | ₩64,392 | ₩66,480 | +2.48% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,729 | ₩66,532 | ₩63,729 | ₩64,791 | +1.67% | 24.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,118 | ₩64,748 | ₩61,020 | ₩63,568 | -0.86% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,917 | ₩65,768 | ₩63,384 | ₩63,521 | -0.62% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,714 | ₩66,197 | ₩62,924 | ₩63,354 | -3.59% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,310 | ₩67,685 | ₩64,882 | ₩66,409 | -1.34% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,846 | ₩69,047 | ₩65,372 | ₩65,951 | -2.79% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,333 | ₩71,414 | ₩67,337 | ₩67,357 | -5.57% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,461 | ₩71,347 | ₩69,910 | ₩70,822 | +0.51% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,329 | ₩69,234 | ₩65,674 | ₩68,879 | +0.80% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,630 | ₩72,540 | ₩67,464 | ₩67,814 | -2.61% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,858 | ₩70,394 | ₩69,456 | ₩69,984 | +0.18% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,034 | ₩69,047 | ₩64,507 | ₩68,355 | +0.47% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,134 | ₩70,274 | ₩67,323 | ₩67,838 | -1.87% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,821 | ₩68,530 | ₩65,781 | ₩68,021 | +3.34% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,158 | ₩65,714 | ₩62,442 | ₩65,511 | +2.11% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,139 | ₩64,520 | ₩63,083 | ₩63,940 | +1.27% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,537 | ₩63,307 | ₩60,215 | ₩63,270 | +4.51% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,378 | ₩61,047 | ₩57,567 | ₩60,506 | +3.65% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,991 | ₩57,925 | ₩53,678 | ₩57,925 | +3.45% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,501 | ₩58,170 | ₩55,200 | ₩55,200 | -2.30% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,541 | ₩57,842 | ₩55,488 | ₩55,731 | -1.43% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,838 | ₩56,729 | ₩54,838 | ₩55,261 | +0.77% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,131 | ₩58,229 | ₩54,526 | ₩54,526 | -4.56% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,627 | ₩59,149 | ₩57,158 | ₩57,526 | -0.17% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,957 | ₩58,492 | ₩56,715 | ₩57,875 | +1.61% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,359 | ₩58,237 | ₩56,782 | ₩57,300 | -0.10% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,985 | ₩56,884 | ₩52,980 | ₩56,877 | +3.44% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,226 | ₩57,064 | ₩54,697 | ₩55,015 | -0.38% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,859 | ₩55,978 | ₩53,778 | ₩54,978 | +2.08% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,751 | ₩54,878 | ₩53,698 | ₩54,414 | +1.23% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,155 | ₩54,366 | ₩52,115 | ₩53,584 | +2.74% | 17.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,860 | ₩52,403 | ₩51,082 | ₩52,403 | +1.05% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,357 | ₩52,450 | ₩52,056 | ₩52,171 | -0.35% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,619 | ₩52,048 | ₩50,110 | ₩51,914 | +0.57% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,021 | ₩52,611 | ₩51,104 | ₩51,333 | -1.32% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,471 | ₩51,632 | ₩50,533 | ₩51,521 | +0.10% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,641 | ₩51,736 | ₩49,641 | ₩51,736 | +4.22% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,483 | ₩50,291 | ₩47,549 | ₩48,465 | -2.06% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,901 | ₩52,263 | ₩49,352 | ₩49,680 | -4.28% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,646 | ₩52,108 | ₩49,701 | ₩50,995 | -1.26% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,324 | ₩52,280 | ₩50,895 | ₩51,496 | +0.33% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,881 | ₩51,203 | ₩48,426 | ₩51,116 | +0.46% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,331 | ₩51,726 | ₩49,855 | ₩50,264 | -0.13% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,755 | ₩49,755 | ₩48,791 | ₩48,791 | -1.94% | 1.4천 |
|---|