시장 데이터를 불러오는 중
전체 종목
Calvert Ultra-Short Investment Grade ETF 과거 주가
Calvert Ultra-Short Investment Grade ETF · CVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert Ultra-Short Investment Grade ETF · CVSB · 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 | ₩67,752 | ₩67,819 | ₩67,658 | ₩67,705 | -0.07% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩67,873 | ₩67,913 | ₩67,605 | ₩67,658 | -0.32% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩67,913 | ₩68,074 | ₩67,806 | ₩67,819 | -0.14% | 24.4만 |
| 2026.09.14–2026.09.18 | ₩67,853 | ₩67,994 | ₩67,819 | ₩67,928 | +0.11% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩67,940 | ₩68,222 | ₩67,860 | ₩67,873 | -0.10% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩67,846 | ₩68,222 | ₩67,793 | ₩67,920 | +0.11% | 11.6만 |
| 2026.08.24–2026.08.28 | ₩68,088 | ₩68,342 | ₩68,074 | ₩68,121 | +0.05% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,161 |
| ₩68,021 |
| ₩68,074 |
| +0.08% |
| 66.2만 |
| 2026.08.10–2026.08.14 | ₩67,954 | ₩68,114 | ₩67,927 | ₩68,047 | +0.14% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,908 | ₩68,007 | ₩67,873 | ₩67,967 | +0.09% | 38만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,980 | ₩68,208 | ₩67,846 | ₩67,893 | -0.13% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,047 | ₩68,273 | ₩67,980 | ₩68,074 | +0.04% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,940 | ₩68,092 | ₩67,873 | ₩68,041 | +0.15% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,927 | ₩67,987 | ₩67,873 | ₩67,927 | 0.00% | 56.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,034 | ₩68,235 | ₩67,860 | ₩67,880 | -0.23% | 34.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,980 | ₩68,175 | ₩67,967 | ₩68,074 | +0.14% | 29.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,980 | ₩68,041 | ₩67,954 | ₩68,000 | +0.03% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,940 | ₩68,034 | ₩67,913 | ₩68,002 | +0.09% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,873 | ₩68,007 | ₩67,873 | ₩67,907 | +0.05% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,101 | ₩68,141 | ₩67,833 | ₩67,927 | -0.26% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,954 | ₩68,088 | ₩67,954 | ₩68,051 | +0.14% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,927 | ₩68,047 | ₩67,927 | ₩67,987 | +0.09% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,994 | ₩68,003 | ₩67,886 | ₩67,967 | -0.04% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,994 | ₩68,101 | ₩67,819 | ₩67,920 | -0.11% | 25.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,101 | ₩68,141 | ₩67,940 | ₩68,070 | -0.05% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,927 | ₩68,047 | ₩67,913 | ₩68,027 | +0.15% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,860 | ₩68,021 | ₩67,840 | ₩67,927 | +0.10% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,023 | ₩68,088 | ₩67,632 | ₩67,853 | -0.25% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,954 | ₩68,088 | ₩67,947 | ₩68,026 | +0.11% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,004 | ₩68,114 | ₩67,913 | ₩68,000 | -0.01% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,980 | ₩68,128 | ₩67,954 | ₩67,972 | -0.01% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,007 | ₩68,128 | ₩67,967 | ₩68,074 | +0.10% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,182 | ₩68,316 | ₩68,042 | ₩68,068 | -0.17% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,141 | ₩68,215 | ₩68,128 | ₩68,215 | +0.11% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,141 | ₩68,202 | ₩68,089 | ₩68,168 | +0.04% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,061 | ₩68,182 | ₩68,047 | ₩68,114 | +0.08% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,182 | ₩68,289 | ₩68,021 | ₩68,094 | -0.13% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,168 | ₩68,208 | ₩68,128 | ₩68,202 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,094 | ₩68,155 | ₩68,061 | ₩68,148 | +0.08% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,081 | ₩68,168 | ₩68,007 | ₩68,135 | +0.08% | 8.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,061 | ₩68,074 | ₩67,967 | ₩68,061 | 0.00% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,198 | ₩68,208 | ₩67,860 | ₩68,014 | -0.27% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,101 | ₩68,182 | ₩68,088 | ₩68,175 | +0.11% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,994 | ₩68,182 | ₩67,994 | ₩68,114 | +0.18% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,979 | ₩68,061 | ₩67,920 | ₩68,061 | +0.12% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,141 | ₩68,222 | ₩67,960 | ₩67,999 | -0.21% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,007 | ₩68,182 | ₩68,007 | ₩68,141 | +0.20% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,076 | ₩68,117 | ₩67,591 | ₩68,021 | -0.08% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,021 | ₩68,141 | ₩67,990 | ₩68,094 | +0.11% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,262 | ₩68,302 | ₩68,023 | ₩68,027 | -0.34% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,168 | ₩68,275 | ₩68,168 | ₩68,255 | +0.13% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,121 | ₩68,222 | ₩68,114 | ₩68,202 | +0.12% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,102 | ₩68,148 | ₩68,102 | ₩68,148 | +0.07% | 3.9천 |
|---|