Calvert US Large-Cap Core Responsible Index ETF (CVLC)

CVLC
🏛️ 미국 →
81.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 80.67 80.67 80.67 80.67 1.6K
09:36 80.65 80.65 80.65 80.65 0.5K
10:11 80.86 80.86 80.86 80.86 0.8K
10:25 80.93 80.93 80.93 80.93 0.2K
10:27 80.92 80.92 80.92 80.92 0.7K
10:42 80.92 80.92 80.92 80.92 0.9K
12:13 80.92 80.92 80.92 80.92 0.2K
12:46 80.87 80.87 80.87 80.87 0.1K
13:33 80.71 80.71 80.68 80.68 2.0K
13:34 80.72 80.72 80.70 80.70 5.5K
14:14 80.60 80.60 80.60 80.60 0.5K
14:49 80.79 80.79 80.79 80.79 0.8K
14:55 80.85 80.85 80.85 80.85 0.3K
15:43 80.77 80.77 80.77 80.77 0.1K
15:51 80.79 80.79 80.79 80.79 0.1K
15:57 80.84 80.84 80.84 80.84 0.2K
15:59 80.91 80.91 80.84 80.84 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 81.48 81.48 80.89 81.30 0.0M
2025-09-25 80.92 80.93 80.60 80.84 0.0M
2025-09-24 81.96 81.96 81.16 81.24 0.0M
2025-09-23 82.26 82.26 81.56 81.69 0.0M
2025-09-22 81.76 82.20 81.50 82.19 0.0M
2025-09-19 81.81 82.22 81.62 82.05 0.0M
2025-09-18 81.55 81.86 81.46 81.71 0.0M
2025-09-17 81.22 81.56 80.88 81.15 0.0M
2025-09-16 81.56 81.57 81.12 81.26 0.0M
2025-09-15 81.37 81.49 81.29 81.40 0.0M
2025-09-12 81.20 81.24 81.08 81.11 0.0M
2025-09-11 81.14 81.39 81.13 81.36 0.0M
2025-09-10 80.96 80.96 80.45 80.65 0.0M
2025-09-09 80.24 80.47 80.03 80.45 0.0M
2025-09-08 80.15 80.34 80.09 80.28 0.0M
2025-09-05 80.63 80.67 79.77 79.98 0.0M
2025-09-04 79.80 80.18 79.53 80.18 0.0M
2025-09-03 79.43 79.50 79.09 79.44 0.0M
2025-09-02 78.73 79.07 78.45 79.07 0.0M
2025-08-29 79.93 79.93 79.54 79.60 0.0M
2025-08-28 79.95 80.18 79.82 80.16 0.0M
2025-08-27 79.69 79.94 79.69 79.92 0.0M
2025-08-26 79.31 79.64 79.31 79.64 0.0M
2025-08-25 79.68 79.68 79.37 79.37 0.0M
2025-08-22 78.95 79.93 78.88 79.70 0.0M
2025-08-21 78.67 78.70 78.35 78.47 0.0M
2025-08-20 78.87 78.88 78.20 78.79 0.0M
2025-08-19 79.44 79.57 78.90 78.97 0.0M
2025-08-18 79.34 79.43 79.25 79.39 0.2M
2025-08-15 79.51 79.51 79.22 79.25 0.3M
2025-08-14 79.16 79.59 79.16 79.51 0.0M
2025-08-13 79.44 79.56 79.29 79.56 0.0M
2025-08-12 78.60 79.83 78.48 79.56 0.0M
2025-08-11 78.50 78.57 78.23 78.23 0.0M
2025-08-08 78.24 78.76 78.24 78.44 0.0M
2025-08-07 78.64 78.64 77.59 78.01 0.0M
2025-08-06 77.66 78.08 77.59 77.98 0.0M
2025-08-05 78.01 78.03 77.55 77.55 0.0M
2025-08-04 77.52 77.95 77.52 77.95 0.0M
2025-08-01 77.16 77.16 76.61 76.83 0.0M
2025-07-31 79.90 79.90 78.03 78.03 0.0M
2025-07-30 78.95 79.05 78.36 78.62 0.1M
2025-07-29 79.84 79.84 78.71 78.76 0.0M
2025-07-28 79.16 79.16 78.83 78.94 0.0M
2025-07-25 78.95 79.13 78.71 79.08 0.0M
2025-07-24 78.82 79.01 78.71 78.71 0.0M
2025-07-23 78.36 78.55 78.19 78.54 0.0M
2025-07-22 77.82 78.21 77.63 78.17 0.0M
2025-07-21 78.17 78.22 77.78 77.78 0.0M
2025-07-18 78.23 78.23 77.63 77.72 0.0M
2025-07-17 77.69 77.84 77.33 77.78 0.0M
2025-07-16 77.14 77.29 76.58 77.25 0.0M
2025-07-15 77.51 77.52 77.08 77.09 0.0M
2025-07-14 77.02 77.41 76.96 77.39 0.0M
2025-07-11 77.21 77.35 77.21 77.25 0.0M
2025-07-10 77.32 77.74 77.31 77.58 0.0M
2025-07-09 77.20 77.42 77.11 77.42 0.0M
2025-07-08 77.23 77.23 76.99 77.00 0.0M
2025-07-07 77.56 77.56 76.74 77.07 0.0M
2025-07-03 77.34 77.85 77.34 77.68 0.0M
2025-07-02 76.71 77.03 76.71 77.03 0.0M
2025-07-01 76.36 76.83 76.36 76.65 0.0M
2025-06-30 76.29 76.54 76.20 76.54 0.0M
2025-06-27 75.93 76.23 75.66 76.11 0.0M
2025-06-26 75.38 75.65 75.38 75.65 0.0M
2025-06-25 75.13 75.27 75.00 75.05 0.0M
2025-06-24 74.70 75.16 74.48 74.48 0.2M
2025-06-23 73.52 74.10 73.19 74.10 0.0M
2025-06-20 74.04 74.04 73.51 73.62 0.0M
2025-06-18 73.82 74.15 73.72 73.74 0.0M
2025-06-17 74.07 74.27 73.63 73.73 0.0M
2025-06-16 74.50 74.54 74.31 74.34 0.0M
2025-06-13 73.90 74.29 73.53 73.56 0.0M
2025-06-12 74.50 74.63 74.44 74.57 0.0M
2025-06-11 74.63 74.79 74.26 74.36 0.0M
2025-06-10 74.35 74.63 74.35 74.63 0.0M
2025-06-09 74.24 74.43 74.13 74.24 0.0M
2025-06-06 74.29 74.35 74.13 74.21 0.0M
2025-06-05 74.15 74.15 73.42 73.42 0.0M
2025-06-04 73.95 74.05 73.81 73.81 0.0M
2025-06-03 73.29 73.83 73.29 73.81 0.0M
2025-06-02 72.58 73.25 72.55 73.25 0.0M
2025-05-30 72.99 73.12 72.43 73.02 0.0M
2025-05-29 73.38 73.38 72.89 73.03 0.0M
2025-05-28 73.42 73.42 72.80 72.80 0.0M
2025-05-27 72.55 73.17 72.45 73.17 0.0M
2025-05-23 71.43 71.97 71.42 71.68 0.0M
2025-05-22 72.39 72.41 72.14 72.18 0.1M
2025-05-21 73.08 73.17 72.09 72.26 0.0M
2025-05-20 73.63 73.63 73.26 73.46 0.0M
2025-05-19 72.99 73.82 72.99 73.82 0.0M
2025-05-16 73.16 73.65 73.16 73.65 0.0M
2025-05-15 72.50 73.04 72.50 73.03 0.1M
2025-05-14 72.77 72.84 72.61 72.80 0.0M
2025-05-13 72.30 72.95 72.30 72.75 0.3M
2025-05-12 72.13 72.22 71.69 72.22 0.0M
2025-05-09 69.91 70.04 69.82 69.87 0.0M
2025-05-08 69.83 70.46 69.78 69.88 0.0M
2025-05-07 69.49 69.49 69.13 69.46 0.0M
2025-05-06 68.95 69.43 68.95 69.16 0.1M
2025-05-05 69.68 70.12 69.58 69.70 0.0M
2025-05-02 69.87 70.20 69.75 70.02 0.0M
2025-05-01 69.19 69.73 68.98 68.98 0.0M
2025-04-30 67.45 68.69 67.07 68.69 0.0M
2025-04-29 67.92 68.57 67.89 68.44 0.0M
2025-04-28 68.12 68.20 67.51 68.06 0.0M
2025-04-25 67.49 68.03 67.42 68.03 0.0M
2025-04-24 66.61 67.61 66.53 67.58 0.0M
2025-04-23 67.02 67.25 66.02 66.23 0.0M
2025-04-22 64.38 65.18 64.37 65.09 0.0M
2025-04-21 64.08 64.08 62.78 63.37 0.0M
2025-04-17 65.16 65.46 64.72 64.94 0.0M
2025-04-16 65.89 65.89 64.30 64.86 0.0M
2025-04-15 66.54 66.91 66.29 66.36 0.0M
2025-04-14 66.92 66.92 66.11 66.44 0.0M
2025-04-11 64.54 65.95 64.54 65.86 0.0M
2025-04-10 65.32 65.39 63.74 64.70 0.0M
2025-04-09 61.39 67.13 61.15 67.09 0.0M
2025-04-08 64.34 64.60 60.56 61.09 0.0M
2025-04-07 60.08 63.85 60.08 62.27 0.0M
2025-04-04 64.29 64.30 62.46 62.46 0.0M
2025-04-03 66.75 66.97 66.31 66.37 0.0M
2025-04-02 69.57 69.94 69.41 69.79 0.0M
2025-04-01 68.92 69.25 68.27 69.17 0.0M
2025-03-31 67.47 69.06 67.47 68.94 0.0M
2025-03-28 69.76 69.84 68.49 68.62 0.0M
2025-03-27 70.10 70.40 69.95 70.04 0.0M
2025-03-26 70.92 71.02 70.07 70.26 0.0M
2025-03-25 71.15 71.23 70.99 71.09 0.0M
2025-03-24 70.67 71.08 70.67 71.08 0.0M
2025-03-21 69.22 69.89 69.19 69.89 0.0M
2025-03-20 70.00 70.28 69.76 69.91 0.0M
2025-03-19 69.78 70.55 69.76 70.12 0.0M
2025-03-18 69.39 69.40 69.25 69.32 0.0M
2025-03-17 69.33 70.35 69.33 70.11 0.0M
2025-03-14 69.00 69.58 69.00 69.58 0.1M
2025-03-13 68.78 68.80 67.95 68.06 0.0M
2025-03-12 69.08 69.47 68.99 69.16 0.0M
2025-03-11 69.26 69.41 68.42 68.84 0.0M
2025-03-10 70.30 70.41 68.91 69.36 0.0M
2025-03-07 71.43 71.59 70.16 71.56 0.0M
2025-03-06 71.63 71.83 70.85 71.10 0.0M
2025-03-05 71.75 72.65 71.66 72.55 0.0M
2025-03-04 71.02 72.11 71.02 71.65 0.0M
2025-03-03 74.23 74.23 72.11 72.44 0.0M
2025-02-28 73.17 73.79 72.67 73.78 0.0M
2025-02-27 73.72 73.90 72.96 72.96 0.0M
2025-02-26 74.48 74.56 73.78 73.84 0.0M
2025-02-25 74.05 74.20 73.34 73.88 0.0M
2025-02-24 74.52 74.82 74.23 74.23 0.0M
2025-02-21 76.20 76.20 74.65 74.65 0.0M
2025-02-20 76.20 76.20 75.71 76.08 0.0M
2025-02-19 76.09 76.47 76.02 76.42 0.0M
2025-02-18 76.11 76.24 75.99 76.24 0.0M
2025-02-14 76.19 76.19 75.90 76.05 0.0M
2025-02-13 75.12 76.03 74.78 76.03 0.0M
2025-02-12 74.70 75.34 74.70 75.22 0.0M
2025-02-11 75.30 75.50 75.29 75.49 0.0M
2025-02-10 75.31 75.62 75.26 75.50 0.0M
2025-02-07 75.61 75.61 75.01 75.12 0.0M
2025-02-06 75.77 75.86 75.54 75.86 0.0M
2025-02-05 75.29 75.60 75.08 75.58 0.0M
2025-02-04 75.27 75.30 75.06 75.30 0.0M
2025-02-03 74.06 75.17 74.01 74.90 0.0M
2025-01-31 76.23 76.48 75.44 75.56 0.0M
2025-01-30 75.58 76.04 75.45 75.87 0.0M
2025-01-29 75.77 75.78 75.39 75.40 0.0M
2025-01-28 75.35 75.85 75.35 75.79 0.0M
2025-01-27 75.04 75.18 74.75 75.10 0.0M
2025-01-24 76.68 76.68 76.22 76.34 0.0M
2025-01-23 76.13 76.49 76.12 76.49 0.0M
2025-01-22 76.28 76.32 76.16 76.20 0.0M
2025-01-21 75.30 75.68 75.11 75.67 0.0M
2025-01-17 74.89 75.13 74.89 74.90 0.0M
2025-01-16 74.23 74.35 74.13 74.21 0.0M
2025-01-15 74.27 74.36 73.93 74.32 0.0M
2025-01-14 73.20 73.20 72.63 72.96 0.0M
2025-01-13 72.09 72.81 71.98 72.81 0.0M
2025-01-10 73.50 73.50 72.51 72.63 0.0M
2025-01-08 73.46 73.90 73.46 73.90 0.0M
2025-01-07 74.24 74.25 73.45 73.70 0.0M
2025-01-06 74.85 75.12 74.51 74.53 0.0M
2025-01-03 73.57 74.21 73.57 74.19 0.0M
2025-01-02 73.90 74.00 72.79 73.17 0.0M