Calamos Dynamic Convertible (CCD)

CCD
🏛️ 미국 →
20.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.09 20.49 20.07 20.49 0.2M
2022-12-29 20.20 20.41 20.15 20.20 0.1M
2022-12-28 20.63 20.79 20.26 20.26 0.1M
2022-12-27 20.75 20.80 20.62 20.70 0.1M
2022-12-23 20.79 20.82 20.62 20.70 0.0M
2022-12-22 20.81 20.92 20.45 20.70 0.0M
2022-12-21 20.85 21.13 20.85 20.91 0.1M
2022-12-20 20.68 20.95 20.61 20.83 0.1M
2022-12-19 21.13 21.81 20.65 20.70 0.1M
2022-12-16 20.93 21.14 20.89 20.98 0.1M
2022-12-15 21.37 21.47 21.00 21.15 0.1M
2022-12-14 21.55 21.93 21.42 21.47 0.0M
2022-12-13 21.70 21.99 21.55 21.60 0.1M
2022-12-12 21.81 22.18 21.54 21.60 0.1M
2022-12-09 21.86 22.12 21.70 21.74 0.0M
2022-12-08 22.14 22.33 22.06 22.22 0.0M
2022-12-07 21.80 22.35 21.71 21.97 0.1M
2022-12-06 22.02 22.02 21.65 21.70 0.1M
2022-12-05 22.20 22.21 21.87 21.92 0.1M
2022-12-02 22.16 22.55 22.13 22.25 0.1M
2022-12-01 22.46 22.70 22.30 22.41 0.1M
2022-11-30 21.93 22.45 21.61 22.39 0.1M
2022-11-29 21.99 21.99 21.62 21.83 0.1M
2022-11-28 22.15 22.20 21.80 21.92 0.1M
2022-11-25 22.26 22.28 22.12 22.15 0.0M
2022-11-23 22.20 22.48 22.17 22.31 0.1M
2022-11-22 22.22 22.24 21.93 22.24 0.1M
2022-11-21 22.42 22.46 22.01 22.07 0.1M
2022-11-18 22.99 23.19 22.19 22.42 0.1M
2022-11-17 22.66 22.73 22.40 22.66 0.0M
2022-11-16 22.97 23.26 22.76 22.89 0.0M
2022-11-15 23.02 23.35 22.89 22.97 0.1M
2022-11-14 22.79 23.12 22.54 22.74 0.1M
2022-11-11 22.79 22.88 22.65 22.78 0.1M
2022-11-10 21.75 22.87 21.75 22.75 0.1M
2022-11-09 22.04 22.31 21.55 21.64 0.0M
2022-11-08 21.88 22.16 21.63 21.94 0.0M
2022-11-07 21.71 22.05 21.54 21.72 0.1M
2022-11-04 21.52 21.75 21.25 21.71 0.1M
2022-11-03 21.64 21.64 21.19 21.42 0.1M
2022-11-02 22.21 22.21 21.59 21.78 0.0M
2022-11-01 21.92 22.19 21.81 22.02 0.0M
2022-10-31 21.61 21.99 21.61 21.89 0.1M
2022-10-28 21.25 21.88 21.25 21.76 0.1M
2022-10-27 21.30 21.40 21.11 21.34 0.1M
2022-10-26 21.05 21.42 20.95 21.24 0.1M
2022-10-25 20.77 21.18 20.60 21.16 0.1M
2022-10-24 20.80 20.83 19.99 20.71 0.1M
2022-10-21 20.70 20.79 20.50 20.79 0.1M
2022-10-20 20.85 21.08 20.46 20.71 0.1M
2022-10-19 20.84 20.87 20.50 20.65 0.1M
2022-10-18 20.99 21.00 20.68 20.89 0.1M
2022-10-17 20.91 21.00 20.61 20.67 0.1M
2022-10-14 21.21 21.30 20.70 20.81 0.0M
2022-10-13 20.66 21.19 20.40 21.15 0.1M
2022-10-12 21.21 21.21 20.88 21.18 0.0M
2022-10-11 21.44 21.51 21.01 21.27 0.0M
2022-10-10 21.47 22.06 21.01 21.57 0.1M
2022-10-07 21.68 21.68 21.29 21.35 0.1M
2022-10-06 21.55 21.80 21.42 21.72 0.0M
2022-10-05 21.35 21.70 21.21 21.64 0.1M
2022-10-04 20.88 21.53 20.80 21.40 0.1M
2022-10-03 20.25 20.42 19.97 20.22 0.1M
2022-09-30 20.09 20.34 20.00 20.03 0.1M
2022-09-29 20.45 20.57 20.11 20.15 0.1M
2022-09-28 20.46 20.82 20.13 20.77 0.1M
2022-09-27 20.50 21.00 20.17 20.46 0.1M
2022-09-26 21.07 21.18 20.45 20.50 0.1M
2022-09-23 21.84 21.84 20.99 21.27 0.1M
2022-09-22 22.42 22.49 22.01 22.05 0.1M
2022-09-21 22.90 23.08 22.50 22.56 0.1M
2022-09-20 23.17 23.20 22.85 22.90 0.2M
2022-09-19 23.11 23.53 23.02 23.20 0.1M
2022-09-16 23.34 23.45 22.93 23.26 0.2M
2022-09-15 23.20 23.76 23.10 23.54 0.2M
2022-09-14 23.50 23.59 23.11 23.19 0.1M
2022-09-13 23.12 23.69 23.12 23.56 0.1M
2022-09-12 23.72 23.99 23.45 23.96 0.1M
2022-09-09 23.50 23.85 23.25 23.63 0.1M
2022-09-08 23.10 23.44 23.05 23.23 0.1M
2022-09-07 22.93 23.20 22.77 23.13 0.1M
2022-09-06 22.95 23.10 22.55 22.81 0.1M
2022-09-02 23.00 23.21 22.74 22.80 0.0M
2022-09-01 23.02 23.10 22.60 22.80 0.1M
2022-08-31 23.35 23.35 23.00 23.10 0.0M
2022-08-30 23.54 23.59 23.12 23.23 0.1M
2022-08-29 23.66 23.70 23.38 23.58 0.1M
2022-08-26 24.15 24.25 23.66 23.71 0.1M
2022-08-25 24.13 24.21 23.90 24.08 0.1M
2022-08-24 23.88 24.15 23.81 23.99 0.1M
2022-08-23 23.74 23.97 23.59 23.78 0.1M
2022-08-22 24.20 24.20 23.61 23.79 0.1M
2022-08-19 24.44 24.54 24.15 24.20 0.1M
2022-08-18 24.59 24.78 24.37 24.40 0.1M
2022-08-17 24.75 24.75 24.35 24.59 0.0M
2022-08-16 25.19 25.20 24.49 24.79 0.1M
2022-08-15 24.71 25.05 24.34 24.90 0.1M
2022-08-12 24.95 24.96 24.56 24.60 0.1M
2022-08-11 24.91 24.97 24.51 24.87 0.1M
2022-08-10 24.14 24.66 24.03 24.55 0.1M
2022-08-09 24.37 24.41 23.89 24.00 0.1M
2022-08-08 24.48 24.59 24.26 24.26 0.0M
2022-08-05 24.53 24.59 24.11 24.31 0.1M
2022-08-04 24.69 24.71 24.50 24.63 0.1M
2022-08-03 24.48 24.72 24.32 24.51 0.1M
2022-08-02 24.10 24.48 24.10 24.30 0.0M
2022-08-01 24.16 24.49 23.99 24.06 0.1M
2022-07-29 23.86 24.27 23.65 24.18 0.1M
2022-07-28 23.13 23.75 23.13 23.70 0.0M
2022-07-27 22.61 23.12 22.52 23.09 0.1M
2022-07-26 22.68 22.96 22.50 22.52 0.0M
2022-07-25 23.10 23.31 22.59 22.84 0.1M
2022-07-22 23.39 23.53 22.95 23.07 0.0M
2022-07-21 23.00 23.33 22.76 23.29 0.1M
2022-07-20 22.36 22.94 22.36 22.90 0.1M
2022-07-19 21.95 22.14 21.68 22.14 0.0M
2022-07-18 22.11 22.29 21.55 21.73 0.5M
2022-07-15 21.71 21.96 21.51 21.96 0.0M
2022-07-14 22.01 22.13 21.32 21.58 0.1M
2022-07-13 22.35 22.50 21.90 22.25 0.0M
2022-07-12 22.15 22.56 22.08 22.55 0.1M
2022-07-11 22.70 22.73 22.11 22.43 0.1M
2022-07-08 21.88 22.79 21.88 22.37 0.0M
2022-07-07 21.72 22.08 21.66 21.92 0.1M
2022-07-06 21.91 21.98 21.59 21.77 0.0M
2022-07-05 21.52 21.86 21.47 21.86 0.1M
2022-07-01 21.28 21.74 21.15 21.68 0.0M
2022-06-30 21.39 21.52 21.12 21.44 0.1M
2022-06-29 21.61 21.62 21.37 21.53 0.1M
2022-06-28 21.64 21.70 21.41 21.53 0.1M
2022-06-27 21.58 21.66 21.26 21.41 0.1M
2022-06-24 21.08 21.85 21.08 21.52 0.1M
2022-06-23 21.10 21.10 20.71 20.88 0.1M
2022-06-22 20.77 21.28 20.69 20.90 0.0M
2022-06-21 20.70 21.40 20.57 20.78 0.1M
2022-06-17 20.80 20.81 20.11 20.30 0.1M
2022-06-16 21.65 21.73 19.97 20.08 0.2M
2022-06-15 21.80 22.05 21.53 21.73 0.1M
2022-06-14 22.78 22.78 21.60 21.72 0.1M
2022-06-13 23.15 23.16 22.45 22.53 0.1M
2022-06-10 23.50 23.77 23.22 23.36 0.1M
2022-06-09 23.92 25.09 23.56 23.78 0.1M
2022-06-08 23.86 23.90 23.63 23.82 0.1M
2022-06-07 23.64 23.82 23.55 23.82 0.1M
2022-06-06 23.54 23.79 23.51 23.55 0.1M
2022-06-03 23.22 23.48 23.09 23.39 0.1M
2022-06-02 23.02 23.48 22.98 23.37 0.1M
2022-06-01 23.61 23.61 22.80 23.17 0.1M
2022-05-31 23.04 23.44 23.04 23.27 0.1M
2022-05-27 22.73 23.23 22.73 23.04 0.2M
2022-05-26 22.15 22.74 22.15 22.66 0.1M
2022-05-25 22.38 22.43 22.08 22.26 0.1M
2022-05-24 22.51 22.57 22.02 22.20 0.1M
2022-05-23 22.39 22.99 22.05 22.51 0.1M
2022-05-20 22.55 22.72 22.00 22.43 0.1M
2022-05-19 21.88 22.09 21.59 21.93 0.1M
2022-05-18 21.66 22.45 21.61 21.96 0.1M
2022-05-17 22.29 22.38 21.81 22.05 0.2M
2022-05-16 22.37 22.38 21.80 21.91 0.1M
2022-05-13 21.76 22.48 21.76 22.03 0.1M
2022-05-12 21.86 22.76 21.51 21.66 0.1M
2022-05-11 22.86 23.09 22.31 22.40 0.1M
2022-05-10 23.13 23.75 22.77 22.89 0.1M
2022-05-09 24.17 24.40 22.75 22.93 0.2M
2022-05-06 24.61 25.24 24.40 24.45 0.1M
2022-05-05 25.15 25.26 24.58 24.89 0.1M
2022-05-04 25.29 25.32 24.78 25.30 0.1M
2022-05-03 25.16 25.33 24.92 25.13 0.1M
2022-05-02 25.11 25.23 24.78 25.06 0.1M
2022-04-29 25.25 25.51 25.00 25.07 0.1M
2022-04-28 25.21 25.62 25.04 25.38 0.1M
2022-04-27 25.31 25.49 25.00 25.08 0.1M
2022-04-26 25.44 25.71 25.11 25.15 0.1M
2022-04-25 25.21 25.46 25.06 25.38 0.1M
2022-04-22 25.82 25.82 25.27 25.31 0.1M
2022-04-21 26.46 26.49 25.62 25.84 0.1M
2022-04-20 26.37 26.43 25.93 25.98 0.1M
2022-04-19 26.08 26.24 25.88 26.06 0.1M
2022-04-18 25.57 26.32 25.57 25.88 0.1M
2022-04-14 26.55 26.61 25.77 25.77 0.1M
2022-04-13 26.59 26.59 26.00 26.46 0.1M
2022-04-12 25.89 26.74 25.36 26.55 0.3M
2022-04-11 25.50 26.00 25.48 25.73 0.1M
2022-04-08 25.30 25.73 25.10 25.48 0.1M
2022-04-07 25.74 25.90 25.02 25.53 0.2M
2022-04-06 26.34 26.41 25.50 25.72 0.1M
2022-04-05 26.40 26.74 26.11 26.40 0.2M
2022-04-04 26.08 26.44 25.83 26.44 0.2M
2022-04-01 25.88 26.00 25.60 25.77 0.1M
2022-03-31 25.58 25.85 25.51 25.65 0.1M
2022-03-30 25.54 25.99 25.54 25.68 0.1M
2022-03-29 25.99 26.11 25.59 25.85 0.2M
2022-03-28 26.45 26.82 25.62 25.62 0.3M
2022-03-25 26.31 26.83 26.21 26.66 0.1M
2022-03-24 26.27 26.55 26.20 26.32 0.0M
2022-03-23 26.55 26.83 26.11 26.28 0.1M
2022-03-22 26.31 26.94 26.08 26.66 0.1M
2022-03-21 26.50 26.50 25.75 26.34 0.1M
2022-03-18 25.25 26.36 24.98 26.24 0.1M
2022-03-17 24.30 25.24 24.30 25.13 0.1M
2022-03-16 23.80 24.45 23.72 24.38 0.1M
2022-03-15 23.33 23.66 23.21 23.59 0.1M
2022-03-14 23.33 24.33 23.21 23.27 0.1M
2022-03-11 24.60 24.77 24.05 24.14 0.1M
2022-03-10 24.40 24.99 24.26 24.84 0.1M
2022-03-09 24.64 25.06 24.61 24.87 0.1M
2022-03-08 24.66 24.95 24.25 24.53 0.1M
2022-03-07 25.50 25.60 24.53 24.81 0.1M
2022-03-04 25.97 26.08 25.31 25.59 0.1M
2022-03-03 26.54 27.06 26.02 26.07 0.1M
2022-03-02 26.17 26.39 25.79 26.39 0.1M
2022-03-01 26.13 26.54 25.66 25.94 0.1M
2022-02-28 25.51 26.13 25.31 26.11 0.1M
2022-02-25 25.28 25.75 25.11 25.75 0.1M
2022-02-24 23.81 25.09 23.55 25.03 0.2M
2022-02-23 25.40 25.64 24.22 24.30 0.2M
2022-02-22 25.88 26.38 25.25 25.25 0.1M
2022-02-18 26.75 27.09 26.06 26.19 0.1M
2022-02-17 27.01 27.01 26.41 26.55 0.1M
2022-02-16 26.92 27.32 26.55 27.04 0.1M
2022-02-15 27.14 27.40 26.73 26.84 0.1M
2022-02-14 27.48 28.00 26.84 27.00 0.0M
2022-02-11 28.11 28.30 27.37 27.53 0.1M
2022-02-10 27.99 28.50 27.99 28.18 0.1M
2022-02-09 27.98 28.42 27.73 28.02 0.1M
2022-02-08 27.83 28.26 27.57 27.76 0.1M
2022-02-07 27.46 28.26 27.40 27.82 0.1M
2022-02-04 26.99 27.53 26.94 27.40 0.1M
2022-02-03 27.18 27.50 27.02 27.09 0.1M
2022-02-02 27.78 27.78 27.35 27.63 0.1M
2022-02-01 27.02 27.64 26.81 27.59 0.1M
2022-01-31 26.19 27.05 26.03 26.80 0.1M
2022-01-28 25.55 26.23 25.51 26.14 0.1M
2022-01-27 26.09 26.48 25.78 25.88 0.1M
2022-01-26 26.31 26.87 25.93 25.99 0.1M
2022-01-25 25.63 26.27 25.26 26.08 0.1M
2022-01-24 25.95 26.15 24.72 25.78 0.2M
2022-01-21 27.50 27.61 26.32 26.59 0.2M
2022-01-20 27.70 28.36 27.60 27.63 0.1M
2022-01-19 28.30 28.60 27.63 27.70 0.2M
2022-01-18 29.25 29.25 27.76 28.31 0.2M
2022-01-14 29.75 29.89 29.25 29.43 0.1M
2022-01-13 30.04 30.10 29.67 29.86 0.0M
2022-01-12 29.91 30.13 29.78 30.04 0.1M
2022-01-11 29.49 29.99 29.36 29.71 0.1M
2022-01-10 29.70 29.76 29.13 29.31 0.1M
2022-01-07 30.14 30.46 29.51 30.00 0.0M
2022-01-06 30.52 30.63 30.00 30.06 0.0M
2022-01-05 31.24 31.68 30.24 30.63 0.1M
2022-01-04 31.69 31.69 30.59 31.28 0.1M
2022-01-03 31.48 31.84 31.39 31.39 0.0M