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 | ₩63,437 | ₩64,013 | ₩61,842 | ₩63,057 | -0.60% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩62,405 | ₩63,410 | ₩61,708 | ₩63,410 | +1.61% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩62,994 | ₩63,544 | ₩61,964 | ₩62,746 | -0.39% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩62,137 | ₩62,713 | ₩61,319 | ₩62,499 | +0.58% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩63,691 | ₩64,348 | ₩62,785 | ₩63,177 | -0.81% | 6.5천 |
| 2026.08.31–2026.09.04 | ₩63,115 | ₩63,363 | ₩62,016 | ₩63,336 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩63,457 | ₩64,401 | ₩63,303 | ₩63,504 | +0.07% | 3.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,693 |
| ₩64,013 |
| ₩64,381 |
| -3.27% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩64,817 | ₩66,720 | ₩64,340 | ₩66,426 | +2.48% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,678 | ₩66,478 | ₩63,678 | ₩64,739 | +1.67% | 24.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,066 | ₩64,696 | ₩60,971 | ₩63,517 | -0.86% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,865 | ₩65,715 | ₩63,333 | ₩63,470 | -0.62% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,661 | ₩66,143 | ₩62,874 | ₩63,303 | -3.59% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,256 | ₩67,631 | ₩64,830 | ₩66,355 | -1.34% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,792 | ₩68,991 | ₩65,319 | ₩65,898 | -2.79% | 3.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,276 | ₩71,356 | ₩67,282 | ₩67,303 | -5.57% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,405 | ₩71,289 | ₩69,854 | ₩70,765 | +0.51% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,274 | ₩69,179 | ₩65,621 | ₩68,823 | +0.80% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,574 | ₩72,482 | ₩67,410 | ₩67,759 | -2.61% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,802 | ₩70,338 | ₩69,400 | ₩69,928 | +0.18% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,979 | ₩68,991 | ₩64,455 | ₩68,299 | +0.47% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,078 | ₩70,217 | ₩67,269 | ₩67,784 | -1.87% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,768 | ₩68,475 | ₩65,728 | ₩67,966 | +3.34% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,107 | ₩65,661 | ₩62,391 | ₩65,459 | +2.11% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,088 | ₩64,468 | ₩63,032 | ₩63,888 | +1.27% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,489 | ₩63,256 | ₩60,167 | ₩63,219 | +4.51% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,331 | ₩60,998 | ₩57,520 | ₩60,458 | +3.65% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,946 | ₩57,878 | ₩53,634 | ₩57,878 | +3.45% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,455 | ₩58,123 | ₩55,155 | ₩55,155 | -2.30% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,495 | ₩57,795 | ₩55,443 | ₩55,686 | -1.43% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,793 | ₩56,683 | ₩54,793 | ₩55,217 | +0.77% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,085 | ₩58,182 | ₩54,483 | ₩54,483 | -4.56% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,581 | ₩59,102 | ₩57,112 | ₩57,480 | -0.17% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,911 | ₩58,445 | ₩56,669 | ₩57,829 | +1.61% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,313 | ₩58,190 | ₩56,736 | ₩57,254 | -0.10% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,941 | ₩56,838 | ₩52,937 | ₩56,832 | +3.44% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,182 | ₩57,018 | ₩54,653 | ₩54,970 | -0.38% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,815 | ₩55,932 | ₩53,735 | ₩54,934 | +2.08% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,708 | ₩54,834 | ₩53,654 | ₩54,370 | +1.23% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,113 | ₩54,322 | ₩52,073 | ₩53,541 | +2.74% | 17.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,819 | ₩52,361 | ₩51,041 | ₩52,361 | +1.05% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,314 | ₩52,408 | ₩52,014 | ₩52,129 | -0.35% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,577 | ₩52,006 | ₩50,070 | ₩51,872 | +0.57% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,979 | ₩52,569 | ₩51,063 | ₩51,292 | -1.32% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,430 | ₩51,591 | ₩50,492 | ₩51,480 | +0.10% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,601 | ₩51,694 | ₩49,601 | ₩51,694 | +4.22% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,443 | ₩50,251 | ₩47,510 | ₩48,426 | -2.06% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,859 | ₩52,221 | ₩49,313 | ₩49,640 | -4.28% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,604 | ₩52,066 | ₩49,661 | ₩50,954 | -1.26% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,283 | ₩52,238 | ₩50,854 | ₩51,454 | +0.33% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,840 | ₩51,162 | ₩48,387 | ₩51,075 | +0.46% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,291 | ₩51,685 | ₩49,815 | ₩50,224 | -0.13% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,715 | ₩49,715 | ₩48,751 | ₩48,751 | -1.94% | 1.4천 |
|---|