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 | ₩67,767 | ₩67,834 | ₩67,673 | ₩67,720 | -0.07% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩67,887 | ₩67,927 | ₩67,619 | ₩67,673 | -0.32% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩67,927 | ₩68,088 | ₩67,820 | ₩67,834 | -0.14% | 24.4만 |
| 2026.09.14–2026.09.18 | ₩67,867 | ₩68,008 | ₩67,834 | ₩67,942 | +0.11% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩67,954 | ₩68,236 | ₩67,874 | ₩67,887 | -0.10% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩67,860 | ₩68,236 | ₩67,807 | ₩67,934 | +0.11% | 11.6만 |
| 2026.08.24–2026.08.28 | ₩68,102 | ₩68,357 | ₩68,088 | ₩68,135 | +0.05% | 9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,176 |
| ₩68,035 |
| ₩68,088 |
| +0.08% |
| 66.2만 |
| 2026.08.10–2026.08.14 | ₩67,968 | ₩68,129 | ₩67,941 | ₩68,062 | +0.14% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,922 | ₩68,021 | ₩67,887 | ₩67,981 | +0.09% | 38만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,995 | ₩68,223 | ₩67,860 | ₩67,907 | -0.13% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,062 | ₩68,287 | ₩67,995 | ₩68,088 | +0.04% | 11.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,954 | ₩68,106 | ₩67,887 | ₩68,055 | +0.15% | 11.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,941 | ₩68,001 | ₩67,887 | ₩67,941 | 0.00% | 56.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,048 | ₩68,249 | ₩67,874 | ₩67,894 | -0.23% | 34.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,995 | ₩68,189 | ₩67,981 | ₩68,088 | +0.14% | 29.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,995 | ₩68,055 | ₩67,968 | ₩68,015 | +0.03% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,954 | ₩68,048 | ₩67,927 | ₩68,016 | +0.09% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,887 | ₩68,021 | ₩67,887 | ₩67,921 | +0.05% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,115 | ₩68,156 | ₩67,847 | ₩67,941 | -0.26% | 3.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,968 | ₩68,102 | ₩67,968 | ₩68,066 | +0.14% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,941 | ₩68,062 | ₩67,941 | ₩68,001 | +0.09% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,008 | ₩68,017 | ₩67,901 | ₩67,981 | -0.04% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,008 | ₩68,115 | ₩67,834 | ₩67,934 | -0.11% | 25.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,115 | ₩68,156 | ₩67,954 | ₩68,084 | -0.05% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,941 | ₩68,062 | ₩67,927 | ₩68,041 | +0.15% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,874 | ₩68,035 | ₩67,854 | ₩67,941 | +0.10% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,037 | ₩68,102 | ₩67,646 | ₩67,867 | -0.25% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,968 | ₩68,102 | ₩67,961 | ₩68,040 | +0.11% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,019 | ₩68,129 | ₩67,927 | ₩68,015 | -0.01% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,995 | ₩68,142 | ₩67,968 | ₩67,987 | -0.01% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,021 | ₩68,142 | ₩67,981 | ₩68,088 | +0.10% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,196 | ₩68,330 | ₩68,056 | ₩68,082 | -0.17% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,156 | ₩68,229 | ₩68,142 | ₩68,229 | +0.11% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,156 | ₩68,216 | ₩68,103 | ₩68,182 | +0.04% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,075 | ₩68,196 | ₩68,062 | ₩68,129 | +0.08% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,196 | ₩68,303 | ₩68,035 | ₩68,109 | -0.13% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,182 | ₩68,223 | ₩68,142 | ₩68,216 | +0.05% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,109 | ₩68,169 | ₩68,075 | ₩68,162 | +0.08% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,095 | ₩68,182 | ₩68,021 | ₩68,149 | +0.08% | 8.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,075 | ₩68,088 | ₩67,981 | ₩68,075 | 0.00% | 5.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,212 | ₩68,223 | ₩67,874 | ₩68,028 | -0.27% | 8.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,115 | ₩68,196 | ₩68,102 | ₩68,189 | +0.11% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,008 | ₩68,196 | ₩68,008 | ₩68,129 | +0.18% | 4.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,993 | ₩68,075 | ₩67,934 | ₩68,075 | +0.12% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,156 | ₩68,236 | ₩67,974 | ₩68,013 | -0.21% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,021 | ₩68,196 | ₩68,021 | ₩68,156 | +0.20% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,090 | ₩68,131 | ₩67,606 | ₩68,035 | -0.08% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,035 | ₩68,156 | ₩68,004 | ₩68,109 | +0.11% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,276 | ₩68,316 | ₩68,037 | ₩68,041 | -0.34% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,182 | ₩68,290 | ₩68,182 | ₩68,270 | +0.13% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,135 | ₩68,236 | ₩68,129 | ₩68,216 | +0.12% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,117 | ₩68,162 | ₩68,117 | ₩68,162 | +0.07% | 3.9천 |
|---|