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 | ₩67,698 | ₩67,765 | ₩67,604 | ₩67,651 | -0.07% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩67,818 | ₩67,859 | ₩67,550 | ₩67,604 | -0.32% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩67,859 | ₩68,019 | ₩67,751 | ₩67,765 | -0.14% | 24.4만 |
| 2026.09.14–2026.09.18 | ₩67,798 | ₩67,939 | ₩67,765 | ₩67,873 | +0.11% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩67,885 | ₩68,167 | ₩67,805 | ₩67,818 | -0.10% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩67,792 | ₩68,167 | ₩67,738 | ₩67,865 | +0.11% | 11.6만 |
| 2026.08.24–2026.08.28 | ₩68,033 | ₩68,287 | ₩68,019 | ₩68,066 | +0.05% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,107 |
| ₩67,966 |
| ₩68,019 |
| +0.08% |
| 66.2만 |
| 2026.08.10–2026.08.14 | ₩67,899 | ₩68,060 | ₩67,872 | ₩67,993 | +0.14% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,853 | ₩67,952 | ₩67,818 | ₩67,912 | +0.09% | 38만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,926 | ₩68,153 | ₩67,792 | ₩67,839 | -0.13% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,993 | ₩68,218 | ₩67,926 | ₩68,019 | +0.04% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,885 | ₩68,037 | ₩67,818 | ₩67,986 | +0.15% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,872 | ₩67,932 | ₩67,818 | ₩67,872 | 0.00% | 56.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,979 | ₩68,180 | ₩67,805 | ₩67,825 | -0.23% | 34.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,926 | ₩68,120 | ₩67,912 | ₩68,019 | +0.14% | 29.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,926 | ₩67,986 | ₩67,899 | ₩67,946 | +0.03% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,885 | ₩67,979 | ₩67,859 | ₩67,947 | +0.09% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,818 | ₩67,952 | ₩67,818 | ₩67,852 | +0.05% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,046 | ₩68,086 | ₩67,778 | ₩67,872 | -0.26% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,899 | ₩68,033 | ₩67,899 | ₩67,997 | +0.14% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,872 | ₩67,993 | ₩67,872 | ₩67,932 | +0.09% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,939 | ₩67,948 | ₩67,832 | ₩67,912 | -0.04% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,939 | ₩68,046 | ₩67,765 | ₩67,865 | -0.11% | 25.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,046 | ₩68,086 | ₩67,885 | ₩68,015 | -0.05% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,872 | ₩67,993 | ₩67,859 | ₩67,973 | +0.15% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,805 | ₩67,966 | ₩67,785 | ₩67,872 | +0.10% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,968 | ₩68,033 | ₩67,577 | ₩67,798 | -0.25% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,899 | ₩68,033 | ₩67,892 | ₩67,971 | +0.11% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,950 | ₩68,060 | ₩67,859 | ₩67,946 | -0.01% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,926 | ₩68,073 | ₩67,899 | ₩67,918 | -0.01% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,952 | ₩68,073 | ₩67,912 | ₩68,019 | +0.10% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,127 | ₩68,261 | ₩67,987 | ₩68,013 | -0.17% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,086 | ₩68,160 | ₩68,073 | ₩68,160 | +0.11% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,086 | ₩68,147 | ₩68,034 | ₩68,113 | +0.04% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,006 | ₩68,127 | ₩67,993 | ₩68,060 | +0.08% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,127 | ₩68,234 | ₩67,966 | ₩68,040 | -0.13% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,113 | ₩68,153 | ₩68,073 | ₩68,147 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,040 | ₩68,100 | ₩68,006 | ₩68,093 | +0.08% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,026 | ₩68,113 | ₩67,952 | ₩68,080 | +0.08% | 8.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,006 | ₩68,019 | ₩67,912 | ₩68,006 | 0.00% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,143 | ₩68,153 | ₩67,805 | ₩67,959 | -0.27% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,046 | ₩68,127 | ₩68,033 | ₩68,120 | +0.11% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,939 | ₩68,127 | ₩67,939 | ₩68,060 | +0.18% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,924 | ₩68,006 | ₩67,865 | ₩68,006 | +0.12% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,086 | ₩68,167 | ₩67,906 | ₩67,944 | -0.21% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,952 | ₩68,127 | ₩67,952 | ₩68,086 | +0.20% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,021 | ₩68,062 | ₩67,537 | ₩67,966 | -0.08% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,966 | ₩68,086 | ₩67,935 | ₩68,040 | +0.11% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,207 | ₩68,247 | ₩67,968 | ₩67,973 | -0.34% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,113 | ₩68,220 | ₩68,113 | ₩68,200 | +0.13% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,066 | ₩68,167 | ₩68,060 | ₩68,147 | +0.12% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,048 | ₩68,093 | ₩68,048 | ₩68,093 | +0.07% | 3.9천 |
|---|