Hot Features
프리미엄
Calamos Convertible Equity Alternative ETF (CVRT)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7287 | 2.33557692308 | 31.2 | 31.9942 | 31.2 | 45714 | 31.6259402 | SP |
| 4 | 1.2087 | 3.9345703125 | 30.72 | 31.9942 | 29.43 | 11164 | 31.38382986 | SP |
| 12 | 3.2687 | 11.405094208 | 28.66 | 32.825 | 28.43 | 8370 | 31.47023952 | SP |
| 26 | 4.3887 | 15.9357298475 | 27.54 | 32.825 | 25.22 | 6463 | 29.87938132 | SP |
| 52 | 5.2487 | 19.6727886057 | 26.68 | 32.825 | 25.22 | 6309 | 28.50512184 | SP |
| 156 | 7.6887 | 31.7190594059 | 24.24 | 32.825 | 22.82 | 5369 | 28.16284473 | SP |
| 260 | 7.6887 | 31.7190594059 | 24.24 | 32.825 | 22.82 | 5369 | 28.16284473 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 31.9287 | 0.07 | 0.23 | 32.04 | 32.14 | 31.9287 | 14023 |
| 1737675000 | 31.855 | 0 | 0.00 | 31.855 | 31.855 | 31.855 | 0 |
| 1737588600 | 31.855 | -0.14 | -0.44 | 31.95 | 31.95 | 31.805 | 52406 |
| 1737502200 | 31.9942 | 0.65 | 2.09 | 31.67 | 31.9942 | 31.57 | 18687 |
| 1737156600 | 31.34 | 0.37 | 1.19 | 31.2 | 31.44 | 31.2 | 66048 |
| 1737070200 | 30.97 | 0.36 | 1.18 | 30.66 | 30.97 | 30.55 | 4401 |
| 1736983800 | 30.61 | 0.51 | 1.71 | 30.61 | 30.72 | 30.61 | 3516 |
| 1736897400 | 30.0965 | 0.28 | 0.94 | 30.18 | 30.18 | 30.01 | 313 |
| 1736811000 | 29.8156 | -0.12 | -0.40 | 29.59 | 29.8156 | 29.43 | 2526 |
| 1736551800 | 29.9343 | -0.29 | -0.97 | 29.91 | 30 | 29.9 | 1632 |
| 1736379000 | 30.2278 | -0.05 | -0.17 | 30.11 | 30.27 | 30 | 3025 |
| 1736292600 | 30.2784 | -0.67 | -2.17 | 30.505 | 30.55 | 30.2784 | 729 |
| 1736206200 | 30.95 | 0.41 | 1.36 | 30.83 | 30.95 | 30.6838 | 14196 |
| 1735947000 | 30.5357 | 0.54 | 1.79 | 30.07 | 30.56 | 30.07 | 3633 |
| 1735860600 | 30.0001 | -0.01 | -0.02 | 30.22 | 30.25 | 30 | 926 |
| 1735687800 | 30.0052 | -0.19 | -0.65 | 30.34 | 30.34 | 30.005 | 720 |
| 1735601400 | 30.2 | -0.4 | -1.32 | 30.32 | 30.38 | 29.99 | 3794 |
| 1735342200 | 30.6031 | -0.39 | -1.25 | 30.72 | 30.73 | 30.54 | 2079 |
| 1735255800 | 30.9904 | 0.06 | 0.18 | 30.84 | 31.03 | 30.84 | 2454 |
| 1735077840 | 30.9346 | 0.27 | 0.90 | 30.72 | 30.9346 | 30.72 | 132 |
| 1734996600 | 30.6596 | -0.22 | -0.71 | 30.84 | 30.84 | 30.57 | 1344 |
| 1734737400 | 30.8781 | 0.49 | 1.62 | 30.48 | 30.93 | 30.48 | 994 |
| 1734651000 | 30.3863 | -0.23 | -0.76 | 30.66 | 30.66 | 30.3863 | 3999 |
| 1734564600 | 30.62 | -1.08 | -3.40 | 31.74 | 31.74 | 30.5 | 5154 |
| 1734478200 | 31.6961 | -0.3 | -0.95 | 31.87 | 31.87 | 31.6961 | 936 |
| 1734391800 | 31.9995 | 0.19 | 0.61 | 31.84 | 32.2 | 31.84 | 6115 |
| 1734132600 | 31.8068 | -0.01 | -0.02 | 31.78 | 31.8068 | 31.75 | 586 |
| 1734046200 | 31.8147 | -0.21 | -0.67 | 32.02 | 32.02 | 31.8147 | 446 |
| 1733959800 | 32.0279 | 0.44 | 1.40 | 32.049999 | 32.049999 | 32.0279 | 11803 |
| 1733873400 | 31.5859 | -0.29 | -0.92 | 31.83 | 31.83 | 31.5859 | 3322 |
| 1733787000 | 31.8801 | -0.6 | -1.86 | 32.06 | 32.06 | 31.75 | 5754 |
| 1733527800 | 32.4827 | 0.13 | 0.39 | 32.49 | 32.53 | 32.409999 | 3637 |
| 1733441400 | 32.3555 | -0.2 | -0.61 | 32.825 | 32.825 | 32.3555 | 2742 |
| 1733355000 | 32.5534 | 0.41 | 1.28 | 32.32 | 32.5534 | 32.32 | 310 |
| 1733268600 | 32.1426 | -0.12 | -0.39 | 32.17 | 32.17 | 32.1426 | 183 |
| 1733182200 | 32.2671 | -0.37 | -1.13 | 32.369999 | 32.455 | 32.2671 | 53374 |
| 1732917840 | 32.6343 | 0.19 | 0.58 | 32.619999 | 32.729999 | 32.619999 | 5806 |
| 1732750200 | 32.4455 | 0.27 | 0.83 | 32.465 | 32.58 | 32.32 | 6242 |
| 1732663800 | 32.1771 | -0.29 | -0.89 | 32.4 | 32.5668 | 32.07 | 8815 |
| 1732577400 | 32.467 | 0.12 | 0.39 | 32.77 | 32.77 | 32.229999 | 2355 |
| 1732318200 | 32.3422 | 0.31 | 0.96 | 32.07 | 32.52 | 32.07 | 13834 |
| 1732231800 | 32.0356 | -0.07 | -0.22 | 32.689999 | 32.689999 | 31.85 | 15690 |
| 1732145400 | 32.1059 | 0.48 | 1.50 | 31.97 | 32.1704 | 31.79 | 1760 |
| 1732059000 | 31.63 | 0.66 | 2.13 | 30.91 | 31.715 | 30.91 | 16453 |
| 1731972600 | 30.97 | 0.51 | 1.68 | 30.54 | 30.97 | 30.52 | 5310 |
| 1731713400 | 30.4587 | -0.04 | -0.14 | 30.45 | 30.4587 | 30.28 | 1210 |
| 1731627000 | 30.5028 | -0.26 | -0.86 | 30.6418 | 30.6418 | 30.5028 | 1333 |
| 1731540600 | 30.7659 | -0.17 | -0.54 | 31.2 | 31.36 | 30.7659 | 57559 |
| 1731454200 | 30.9329 | -0.19 | -0.60 | 30.98 | 31.04 | 30.8 | 17050 |
| 1731367800 | 31.119 | 0.72 | 2.38 | 30.77 | 31.14 | 30.77 | 4933 |
| 1731108600 | 30.3961 | 0.3 | 0.99 | 30.11 | 30.3961 | 30.11 | 680 |
| 1731022200 | 30.0979 | 0.38 | 1.28 | 29.99 | 30.15 | 29.99 | 2538 |
| 1730935800 | 29.7188 | 0.79 | 2.73 | 29.53 | 29.72 | 29.41 | 3228 |
| 1730849400 | 28.93 | 0.38 | 1.33 | 28.8611 | 28.94 | 28.8611 | 1789 |
| 1730763000 | 28.55 | 0.08 | 0.27 | 28.5 | 28.65 | 28.43 | 1986 |
| 1730500200 | 28.4726 | -0.18 | -0.62 | 28.66 | 28.8112 | 28.46 | 1479 |
| 1730413800 | 28.65 | -0.29 | -1.00 | 28.94 | 28.94 | 28.65 | 2493 |
| 1730327400 | 28.94 | -0.02 | -0.06 | 28.98 | 29.05 | 28.94 | 34465 |
| 1730241000 | 28.9579 | -0.07 | -0.24 | 28.89 | 28.98 | 28.8 | 10505 |
| 1730154600 | 29.0289 | 0.16 | 0.56 | 29.01 | 29.12 | 29.01 | 835 |
