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 | ₩63,493 | ₩64,070 | ₩61,897 | ₩63,114 | -0.60% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩62,461 | ₩63,467 | ₩61,763 | ₩63,467 | +1.61% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩63,051 | ₩63,601 | ₩62,019 | ₩62,803 | -0.39% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩62,192 | ₩62,769 | ₩61,374 | ₩62,554 | +0.58% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩63,748 | ₩64,405 | ₩62,842 | ₩63,233 | -0.81% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩63,171 | ₩63,420 | ₩62,072 | ₩63,393 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩63,513 | ₩64,459 | ₩63,359 | ₩63,560 | +0.07% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩66,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,753 |
| ₩64,070 |
| ₩64,439 |
| -3.27% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩64,875 | ₩66,779 | ₩64,397 | ₩66,486 | +2.48% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,735 | ₩66,538 | ₩63,735 | ₩64,797 | +1.67% | 24.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,124 | ₩64,754 | ₩61,026 | ₩63,574 | -0.86% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,923 | ₩65,773 | ₩63,390 | ₩63,527 | -0.62% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,720 | ₩66,203 | ₩62,930 | ₩63,359 | -3.59% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,316 | ₩67,691 | ₩64,888 | ₩66,415 | -1.34% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,852 | ₩69,053 | ₩65,378 | ₩65,957 | -2.79% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,339 | ₩71,420 | ₩67,343 | ₩67,363 | -5.57% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,468 | ₩71,353 | ₩69,916 | ₩70,828 | +0.51% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,335 | ₩69,240 | ₩65,680 | ₩68,885 | +0.80% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,636 | ₩72,547 | ₩67,470 | ₩67,820 | -2.61% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,864 | ₩70,401 | ₩69,462 | ₩69,990 | +0.18% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,040 | ₩69,053 | ₩64,513 | ₩68,361 | +0.47% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,140 | ₩70,280 | ₩67,329 | ₩67,844 | -1.87% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,827 | ₩68,536 | ₩65,787 | ₩68,027 | +3.34% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,164 | ₩65,720 | ₩62,447 | ₩65,517 | +2.11% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,145 | ₩64,526 | ₩63,088 | ₩63,945 | +1.27% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,543 | ₩63,312 | ₩60,221 | ₩63,276 | +4.51% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,383 | ₩61,052 | ₩57,572 | ₩60,512 | +3.65% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,996 | ₩57,930 | ₩53,682 | ₩57,930 | +3.45% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,506 | ₩58,175 | ₩55,205 | ₩55,205 | -2.30% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,546 | ₩57,847 | ₩55,493 | ₩55,736 | -1.43% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,842 | ₩56,734 | ₩54,842 | ₩55,266 | +0.77% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,136 | ₩58,234 | ₩54,531 | ₩54,531 | -4.56% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,632 | ₩59,155 | ₩57,163 | ₩57,532 | -0.17% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,962 | ₩58,497 | ₩56,720 | ₩57,880 | +1.61% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,364 | ₩58,242 | ₩56,787 | ₩57,305 | -0.10% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,990 | ₩56,889 | ₩52,985 | ₩56,882 | +3.44% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,231 | ₩57,069 | ₩54,702 | ₩55,020 | -0.38% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,863 | ₩55,983 | ₩53,783 | ₩54,983 | +2.08% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,756 | ₩54,883 | ₩53,702 | ₩54,419 | +1.23% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,160 | ₩54,370 | ₩52,120 | ₩53,588 | +2.74% | 17.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,865 | ₩52,408 | ₩51,087 | ₩52,408 | +1.05% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,361 | ₩52,455 | ₩52,061 | ₩52,176 | -0.35% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,624 | ₩52,053 | ₩50,115 | ₩51,919 | +0.57% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,026 | ₩52,616 | ₩51,109 | ₩51,338 | -1.32% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,476 | ₩51,637 | ₩50,537 | ₩51,526 | +0.10% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,645 | ₩51,740 | ₩49,645 | ₩51,740 | +4.22% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,487 | ₩50,296 | ₩47,553 | ₩48,469 | -2.06% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,905 | ₩52,267 | ₩49,357 | ₩49,684 | -4.28% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,650 | ₩52,113 | ₩49,706 | ₩51,000 | -1.26% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,328 | ₩52,285 | ₩50,899 | ₩51,500 | +0.33% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,886 | ₩51,208 | ₩48,430 | ₩51,121 | +0.46% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,336 | ₩51,731 | ₩49,860 | ₩50,269 | -0.13% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,759 | ₩49,759 | ₩48,795 | ₩48,795 | -1.94% | 1.4천 |
|---|