시장 데이터를 불러오는 중
전체 종목
Clough Hedged Equity ETF 과거 주가
Clough Hedged Equity ETF · CBLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clough Hedged Equity ETF · CBLS · 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 | ₩42,751 | ₩43,301 | ₩42,215 | ₩42,726 | -0.06% | 5.6천 |
| 2026.09.28–2026.10.02 | ₩41,426 | ₩42,666 | ₩41,426 | ₩42,666 | +2.99% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩42,014 | ₩42,063 | ₩41,778 | ₩41,778 | -0.56% | 2천 |
| 2026.09.14–2026.09.18 | ₩40,915 | ₩41,650 | ₩40,728 | ₩41,650 | +1.79% | 9.3천 |
| 2026.09.08–2026.09.11 | ₩42,162 | ₩42,175 | ₩41,411 | ₩41,454 | -1.68% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩40,942 | ₩41,271 | ₩40,875 | ₩41,271 | +0.80% | 4천 |
| 2026.08.24–2026.08.28 | ₩41,143 | ₩42,006 | ₩40,996 | ₩40,996 | -0.36% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩42,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,396 |
| ₩40,795 |
| ₩41,557 |
| -1.98% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩41,652 | ₩41,750 | ₩41,024 | ₩41,575 | -0.19% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,857 | ₩41,257 | ₩39,857 | ₩41,257 | +3.51% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,122 | ₩42,122 | ₩39,963 | ₩40,531 | -3.78% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,019 | ₩43,822 | ₩42,189 | ₩42,292 | -1.69% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,073 | ₩43,556 | ₩42,778 | ₩42,891 | -0.42% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,199 | ₩44,226 | ₩43,222 | ₩43,458 | -1.68% | 3.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,842 | ₩45,727 | ₩44,109 | ₩44,109 | -1.63% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,512 | ₩45,512 | ₩44,145 | ₩44,827 | -1.50% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,427 | ₩44,831 | ₩43,684 | ₩44,831 | +0.91% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,038 | ₩44,132 | ₩43,153 | ₩43,959 | -0.18% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,917 | ₩46,263 | ₩43,824 | ₩43,829 | -0.20% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,313 | ₩44,373 | ₩43,475 | ₩43,707 | -1.37% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,103 | ₩43,582 | ₩42,812 | ₩43,455 | +0.82% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,314 | ₩44,795 | ₩43,006 | ₩43,585 | +0.62% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,934 | ₩43,416 | ₩41,921 | ₩42,558 | +1.49% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩41,900 | ₩42,194 | ₩41,183 | ₩41,748 | -0.36% | 9.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,599 | ₩42,778 | ₩41,248 | ₩42,721 | +2.70% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,500 | ₩41,922 | ₩40,500 | ₩41,922 | +3.51% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,664 | ₩40,563 | ₩38,663 | ₩40,563 | +4.91% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,429 | ₩38,793 | ₩38,369 | ₩38,793 | +0.95% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,401 | ₩40,098 | ₩39,224 | ₩39,290 | -0.28% | 4.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,157 | ₩39,642 | ₩38,709 | ₩38,709 | -1.14% | 3.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,852 | ₩39,334 | ₩38,606 | ₩38,606 | -0.63% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,996 | ₩40,996 | ₩38,869 | ₩38,869 | -5.19% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,049 | ₩41,398 | ₩40,688 | ₩41,007 | -0.10% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,513 | ₩40,946 | ₩40,406 | ₩40,946 | +1.07% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,049 | ₩41,264 | ₩40,164 | ₩40,611 | -1.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,332 | ₩40,889 | ₩39,696 | ₩40,651 | +0.79% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,339 | ₩41,398 | ₩40,303 | ₩40,347 | +0.02% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,857 | ₩40,420 | ₩39,676 | ₩40,299 | +1.11% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,772 | ₩40,078 | ₩38,772 | ₩40,078 | +3.37% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,793 | ₩38,785 | ₩37,793 | ₩38,689 | +2.37% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,190 | ₩37,442 | ₩36,851 | ₩37,442 | +0.68% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,300 | ₩37,501 | ₩37,176 | ₩37,418 | +0.32% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,310 | ₩37,404 | ₩36,848 | ₩37,100 | -0.56% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,168 | ₩38,448 | ₩37,337 | ₩37,432 | -1.93% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,431 | ₩37,820 | ₩37,284 | ₩37,696 | +0.71% | 5.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,600 | ₩37,712 | ₩36,600 | ₩37,712 | +3.04% | 5.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩36,627 | ₩37,502 | ₩36,252 | ₩36,491 | -0.37% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,351 | ₩37,833 | ₩36,211 | ₩36,273 | -2.88% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,101 | ₩38,101 | ₩37,083 | ₩37,353 | -1.96% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,114 | ₩38,291 | ₩37,672 | ₩38,011 | -0.27% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,120 | ₩39,187 | ₩36,989 | ₩37,791 | -3.40% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,798 | ₩39,776 | ₩38,664 | ₩38,683 | -0.30% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,342 | ₩38,342 | ₩38,131 | ₩38,131 | -0.55% | 7천 |
|---|