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 | ₩63,482 | ₩64,059 | ₩61,886 | ₩63,102 | -0.60% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩62,449 | ₩63,455 | ₩61,752 | ₩63,455 | +1.61% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩63,039 | ₩63,589 | ₩62,008 | ₩62,791 | -0.39% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩62,181 | ₩62,758 | ₩61,363 | ₩62,543 | +0.58% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩63,737 | ₩64,394 | ₩62,830 | ₩63,222 | -0.81% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩63,160 | ₩63,408 | ₩62,061 | ₩63,381 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩63,502 | ₩64,448 | ₩63,348 | ₩63,549 | +0.07% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩66,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,741 |
| ₩64,059 |
| ₩64,427 |
| -3.27% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩64,863 | ₩66,767 | ₩64,386 | ₩66,474 | +2.48% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,723 | ₩66,526 | ₩63,723 | ₩64,785 | +1.67% | 24.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,112 | ₩64,743 | ₩61,015 | ₩63,562 | -0.86% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,911 | ₩65,762 | ₩63,379 | ₩63,516 | -0.62% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,708 | ₩66,191 | ₩62,919 | ₩63,348 | -3.59% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,304 | ₩67,679 | ₩64,877 | ₩66,403 | -1.34% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,840 | ₩69,040 | ₩65,366 | ₩65,945 | -2.79% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,327 | ₩71,407 | ₩67,331 | ₩67,351 | -5.57% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,455 | ₩71,340 | ₩69,904 | ₩70,816 | +0.51% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,323 | ₩69,228 | ₩65,668 | ₩68,873 | +0.80% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,624 | ₩72,534 | ₩67,458 | ₩67,808 | -2.61% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,852 | ₩70,388 | ₩69,449 | ₩69,978 | +0.18% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,028 | ₩69,040 | ₩64,501 | ₩68,348 | +0.47% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,128 | ₩70,267 | ₩67,317 | ₩67,832 | -1.87% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,815 | ₩68,524 | ₩65,775 | ₩68,015 | +3.34% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,152 | ₩65,708 | ₩62,436 | ₩65,506 | +2.11% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,133 | ₩64,515 | ₩63,077 | ₩63,934 | +1.27% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,532 | ₩63,301 | ₩60,210 | ₩63,265 | +4.51% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,373 | ₩61,041 | ₩57,562 | ₩60,501 | +3.65% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,986 | ₩57,920 | ₩53,673 | ₩57,920 | +3.45% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,495 | ₩58,165 | ₩55,195 | ₩55,195 | -2.30% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,536 | ₩57,836 | ₩55,483 | ₩55,726 | -1.43% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,833 | ₩56,723 | ₩54,833 | ₩55,256 | +0.77% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,126 | ₩58,224 | ₩54,522 | ₩54,522 | -4.56% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,622 | ₩59,144 | ₩57,153 | ₩57,521 | -0.17% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,951 | ₩58,487 | ₩56,710 | ₩57,870 | +1.61% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,354 | ₩58,232 | ₩56,777 | ₩57,295 | -0.10% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,980 | ₩56,879 | ₩52,975 | ₩56,872 | +3.44% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,222 | ₩57,059 | ₩54,692 | ₩55,010 | -0.38% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,854 | ₩55,973 | ₩53,773 | ₩54,973 | +2.08% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,746 | ₩54,873 | ₩53,693 | ₩54,409 | +1.23% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,151 | ₩54,361 | ₩52,110 | ₩53,579 | +2.74% | 17.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,856 | ₩52,399 | ₩51,078 | ₩52,399 | +1.05% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,352 | ₩52,446 | ₩52,051 | ₩52,167 | -0.35% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,614 | ₩52,043 | ₩50,106 | ₩51,909 | +0.57% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,017 | ₩52,607 | ₩51,099 | ₩51,329 | -1.32% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,467 | ₩51,628 | ₩50,528 | ₩51,516 | +0.10% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,636 | ₩51,731 | ₩49,636 | ₩51,731 | +4.22% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,478 | ₩50,287 | ₩47,544 | ₩48,460 | -2.06% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,896 | ₩52,258 | ₩49,348 | ₩49,675 | -4.28% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,641 | ₩52,104 | ₩49,697 | ₩50,991 | -1.26% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,319 | ₩52,275 | ₩50,890 | ₩51,491 | +0.33% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,877 | ₩51,199 | ₩48,421 | ₩51,111 | +0.46% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,327 | ₩51,722 | ₩49,851 | ₩50,260 | -0.13% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,750 | ₩49,750 | ₩48,786 | ₩48,786 | -1.94% | 1.4천 |
|---|