시장 데이터를 불러오는 중
전체 종목
Calvert US Mid-Cap Core Responsible Index ETF 과거 주가
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · 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 | ₩99,161 | ₩100,314 | ₩98,051 | ₩99,884 | +0.73% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩98,759 | ₩99,228 | ₩97,473 | ₩99,001 | +0.24% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩99,898 | ₩100,166 | ₩98,538 | ₩99,309 | -0.59% | 3.9만 |
| 2026.09.14–2026.09.18 | ₩100,401 | ₩100,769 | ₩98,920 | ₩99,478 | -0.92% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩102,927 | ₩102,927 | ₩99,751 | ₩100,800 | -2.07% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩103,074 | ₩103,235 | ₩101,587 | ₩102,860 | -0.21% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩104,414 | ₩104,642 | ₩103,383 | ₩103,490 | -0.89% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,245 |
| ₩103,718 |
| ₩104,418 |
| -0.73% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩104,495 | ₩105,821 | ₩104,307 | ₩105,687 | +1.14% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,552 | ₩104,689 | ₩102,284 | ₩104,591 | +1.99% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,815 | ₩103,061 | ₩101,212 | ₩101,603 | -0.21% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,178 | ₩101,440 | ₩100,086 | ₩101,080 | -0.10% | 7.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩101,775 | ₩102,110 | ₩101,038 | ₩101,368 | -0.40% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,927 | ₩102,927 | ₩100,528 | ₩101,788 | -1.11% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,855 | ₩102,793 | ₩101,440 | ₩102,311 | +0.45% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,368 | ₩102,311 | ₩99,510 | ₩101,560 | +1.19% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,426 | ₩101,426 | ₩98,981 | ₩100,373 | -1.04% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,808 | ₩99,912 | ₩96,341 | ₩99,716 | +1.95% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,285 | ₩99,657 | ₩97,017 | ₩97,273 | -0.01% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,749 | ₩97,607 | ₩96,615 | ₩97,446 | +0.72% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,708 | ₩95,986 | ₩92,461 | ₩95,854 | +2.29% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,329 | ₩95,543 | ₩93,552 | ₩93,552 | -1.86% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩93,306 | ₩96,053 | ₩92,997 | ₩95,167 | +1.99% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,399 | ₩93,848 | ₩91,430 | ₩93,667 | +0.29% | 8만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,332 | ₩93,801 | ₩92,837 | ₩93,118 | -0.23% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,848 | ₩93,292 | ₩89,661 | ₩93,011 | +3.52% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,900 | ₩90,532 | ₩86,900 | ₩89,733 | +3.26% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,925 | ₩86,934 | ₩83,416 | ₩86,882 | +3.52% | 18.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩86,083 | ₩87,021 | ₩83,813 | ₩84,059 | -2.35% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,900 | ₩87,297 | ₩84,488 | ₩84,703 | -2.53% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,217 | ₩88,810 | ₩85,537 | ₩85,654 | -0.65% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,505 | ₩91,966 | ₩87,731 | ₩87,745 | -3.05% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,987 | ₩92,247 | ₩90,573 | ₩91,647 | +0.72% | 2.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,108 | ₩92,287 | ₩90,981 | ₩91,899 | +0.87% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,202 | ₩91,778 | ₩90,090 | ₩91,175 | -0.03% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,152 | ₩91,242 | ₩88,870 | ₩91,242 | +2.34% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,848 | ₩89,848 | ₩88,348 | ₩88,723 | -1.25% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,111 | ₩90,666 | ₩88,482 | ₩89,446 | +0.38% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,763 | ₩90,398 | ₩88,763 | ₩89,956 | +1.34% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,879 | ₩89,111 | ₩87,672 | ₩89,019 | +1.30% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,128 | ₩87,436 | ₩85,935 | ₩86,781 | -0.40% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,396 | ₩87,745 | ₩86,853 | ₩87,326 | -0.08% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,981 | ₩87,262 | ₩86,173 | ₩86,969 | -0.01% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,402 | ₩88,200 | ₩85,831 | ₩87,099 | +0.81% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,708 | ₩86,753 | ₩85,533 | ₩86,576 | +1.01% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,992 | ₩86,445 | ₩83,992 | ₩86,312 | +2.76% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,523 | ₩84,073 | ₩81,678 | ₩83,569 | +0.05% | 5.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,716 | ₩86,069 | ₩83,684 | ₩83,979 | -0.87% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,086 | ₩84,676 | ₩83,456 | ₩84,523 | +0.52% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,498 | ₩86,530 | ₩84,220 | ₩84,853 | -1.90% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,038 | ₩86,431 | ₩84,904 | ₩85,935 | +1.06% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,059 | ₩85,386 | ₩83,832 | ₩84,247 | +0.22% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,796 | ₩84,796 | ₩82,839 | ₩82,839 | -2.31% | 4.2천 |
|---|