시장 데이터를 불러오는 중
전체 종목
Calvert US Large-Cap Core Responsible Index ETF 과거 주가
Calvert US Large-Cap Core Responsible Index ETF · CVLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Large-Cap Core Responsible Index ETF · CVLC · 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 | ₩128,471 | ₩130,000 | ₩127,974 | ₩129,276 | +0.63% | 9.3만 |
| 2026.09.28–2026.10.02 | ₩127,585 | ₩128,524 | ₩126,190 | ₩128,243 | +0.52% | 12.6만 |
| 2026.09.21–2026.09.25 | ₩127,854 | ₩128,967 | ₩126,701 | ₩128,337 | +0.38% | 14.4만 |
| 2026.09.14–2026.09.18 | ₩126,753 | ₩127,625 | ₩124,768 | ₩127,147 | +0.31% | 9.7만 |
| 2026.09.08–2026.09.11 | ₩128,846 | ₩128,846 | ₩126,277 | ₩127,625 | -0.95% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩129,048 | ₩129,339 | ₩127,196 | ₩129,076 | +0.02% | 8만 |
| 2026.08.24–2026.08.28 | ₩128,323 | ₩130,107 | ₩128,229 | ₩129,209 | +0.69% | 8.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,127 |
| ₩128,243 |
| ₩128,860 |
| -1.73% |
| 21.6만 |
| 2026.08.10–2026.08.14 | ₩130,872 | ₩131,622 | ₩129,685 | ₩131,006 | +0.10% | 10.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩126,438 | ₩130,979 | ₩126,438 | ₩130,510 | +3.22% | 25만 |
|---|
| 2026.07.27–2026.07.31 | ₩125,908 | ₩126,284 | ₩122,888 | ₩126,016 | +0.09% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩125,975 | ₩126,029 | ₩123,829 | ₩124,426 | -1.23% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩126,780 | ₩127,169 | ₩124,754 | ₩125,070 | -1.35% | 42만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,458 | ₩127,118 | ₩124,513 | ₩126,988 | +0.42% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩125,050 | ₩126,858 | ₩124,245 | ₩125,989 | +0.75% | 10.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,592 | ₩126,740 | ₩124,017 | ₩124,339 | -1.78% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,142 | ₩127,706 | ₩124,915 | ₩126,767 | -0.30% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,895 | ₩125,580 | ₩121,682 | ₩125,138 | +0.19% | 18.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,888 | ₩127,672 | ₩123,668 | ₩124,096 | -2.20% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩125,533 | ₩126,901 | ₩125,097 | ₩126,634 | +0.88% | 5.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,319 | ₩124,822 | ₩121,676 | ₩124,336 | +0.82% | 7.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,276 | ₩124,714 | ₩121,763 | ₩122,874 | -0.33% | 31.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩120,193 | ₩123,319 | ₩119,341 | ₩123,185 | +2.49% | 25.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,999 | ₩121,132 | ₩117,912 | ₩120,287 | +1.08% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,657 | ₩119,173 | ₩117,211 | ₩119,110 | +1.23% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,774 | ₩118,509 | ₩112,774 | ₩118,118 | +4.74% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩107,958 | ₩113,360 | ₩107,958 | ₩112,842 | +4.52% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩105,194 | ₩108,910 | ₩103,812 | ₩108,525 | +3.17% | 12.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,414 | ₩109,313 | ₩104,460 | ₩104,711 | -3.42% | 30.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,225 | ₩110,963 | ₩106,656 | ₩107,121 | -2.82% | 15.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,662 | ₩112,639 | ₩108,786 | ₩108,786 | -0.80% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,828 | ₩114,008 | ₩110,373 | ₩110,736 | -1.85% | 12.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,941 | ₩115,082 | ₩112,741 | ₩113,780 | -0.14% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,190 | ₩114,371 | ₩112,499 | ₩114,371 | +1.04% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,624 | ₩115,511 | ₩112,694 | ₩113,163 | -1.27% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,981 | ₩115,699 | ₩112,157 | ₩114,813 | +0.73% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩114,344 | ₩115,605 | ₩113,405 | ₩114,303 | -0.04% | 21만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,525 | ₩114,907 | ₩112,613 | ₩114,169 | +0.57% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,719 | ₩115,658 | ₩114,008 | ₩115,015 | +0.26% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,042 | ₩115,605 | ₩114,042 | ₩115,444 | +1.23% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,277 | ₩114,277 | ₩113,002 | ₩113,499 | -0.68% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,700 | ₩114,599 | ₩113,525 | ₩114,384 | +0.60% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,445 | ₩113,445 | ₩111,251 | ₩113,217 | -0.20% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,995 | ₩114,593 | ₩113,007 | ₩113,163 | -0.73% | 15.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,948 | ₩114,236 | ₩112,855 | ₩113,727 | +0.69% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩110,212 | ₩113,511 | ₩110,212 | ₩113,511 | +2.99% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,171 | ₩111,862 | ₩108,175 | ₩109,446 | -1.55% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,358 | ₩113,780 | ₩110,279 | ₩111,336 | -0.91% | 5.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩113,740 | ₩113,740 | ₩109,761 | ₩111,406 | -2.05% | 5.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,975 | ₩113,794 | ₩112,514 | ₩112,841 | -0.12% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,058 | ₩112,211 | ₩109,755 | ₩111,956 | +0.81% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,165 | ₩110,742 | ₩108,105 | ₩109,688 | +0.48% | 15.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,164 | ₩111,178 | ₩107,810 | ₩107,813 | -3.01% | 2.4만 |
|---|