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 | ₩42,775 | ₩43,324 | ₩42,238 | ₩42,749 | -0.06% | 5.6천 |
| 2026.09.28–2026.10.02 | ₩41,449 | ₩42,689 | ₩41,449 | ₩42,689 | +2.99% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩42,037 | ₩42,085 | ₩41,801 | ₩41,801 | -0.56% | 2천 |
| 2026.09.14–2026.09.18 | ₩40,938 | ₩41,672 | ₩40,750 | ₩41,672 | +1.79% | 9.3천 |
| 2026.09.08–2026.09.11 | ₩42,185 | ₩42,198 | ₩41,434 | ₩41,477 | -1.68% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩40,964 | ₩41,293 | ₩40,897 | ₩41,293 | +0.80% | 4천 |
| 2026.08.24–2026.08.28 | ₩41,166 | ₩42,029 | ₩41,018 | ₩41,018 | -0.36% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,419 |
| ₩40,817 |
| ₩41,580 |
| -1.98% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩41,675 | ₩41,773 | ₩41,046 | ₩41,597 | -0.19% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,878 | ₩41,280 | ₩39,878 | ₩41,280 | +3.51% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,144 | ₩42,144 | ₩39,984 | ₩40,553 | -3.78% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,043 | ₩43,846 | ₩42,212 | ₩42,315 | -1.69% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,097 | ₩43,579 | ₩42,802 | ₩42,914 | -0.42% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,223 | ₩44,250 | ₩43,245 | ₩43,481 | -1.68% | 3.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,867 | ₩45,752 | ₩44,133 | ₩44,133 | -1.63% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,537 | ₩45,537 | ₩44,169 | ₩44,852 | -1.50% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,451 | ₩44,856 | ₩43,708 | ₩44,856 | +0.91% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,062 | ₩44,156 | ₩43,177 | ₩43,983 | -0.18% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,941 | ₩46,288 | ₩43,847 | ₩43,853 | -0.20% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,337 | ₩44,397 | ₩43,499 | ₩43,731 | -1.37% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,126 | ₩43,606 | ₩42,835 | ₩43,479 | +0.82% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,338 | ₩44,820 | ₩43,029 | ₩43,609 | +0.62% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,957 | ₩43,440 | ₩41,943 | ₩42,582 | +1.49% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩41,923 | ₩42,217 | ₩41,206 | ₩41,770 | -0.36% | 9.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,622 | ₩42,802 | ₩41,270 | ₩42,744 | +2.70% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,522 | ₩41,945 | ₩40,522 | ₩41,945 | +3.51% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,685 | ₩40,585 | ₩38,684 | ₩40,585 | +4.91% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,450 | ₩38,814 | ₩38,390 | ₩38,814 | +0.95% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,422 | ₩40,120 | ₩39,245 | ₩39,311 | -0.28% | 4.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,178 | ₩39,664 | ₩38,731 | ₩38,731 | -1.14% | 3.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,873 | ₩39,355 | ₩38,627 | ₩38,627 | -0.63% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,018 | ₩41,018 | ₩38,890 | ₩38,890 | -5.19% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,072 | ₩41,420 | ₩40,710 | ₩41,029 | -0.10% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,535 | ₩40,969 | ₩40,428 | ₩40,969 | +1.07% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,072 | ₩41,286 | ₩40,185 | ₩40,633 | -1.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,354 | ₩40,911 | ₩39,717 | ₩40,674 | +0.79% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,361 | ₩41,420 | ₩40,325 | ₩40,369 | +0.02% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,878 | ₩40,442 | ₩39,697 | ₩40,321 | +1.11% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,794 | ₩40,100 | ₩38,794 | ₩40,100 | +3.37% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,813 | ₩38,806 | ₩37,813 | ₩38,710 | +2.37% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,210 | ₩37,462 | ₩36,871 | ₩37,462 | +0.68% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,320 | ₩37,521 | ₩37,197 | ₩37,438 | +0.32% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,331 | ₩37,425 | ₩36,868 | ₩37,120 | -0.56% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,189 | ₩38,469 | ₩37,357 | ₩37,453 | -1.93% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,451 | ₩37,840 | ₩37,304 | ₩37,717 | +0.71% | 5.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,620 | ₩37,733 | ₩36,620 | ₩37,733 | +3.04% | 5.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩36,647 | ₩37,522 | ₩36,271 | ₩36,511 | -0.37% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,371 | ₩37,854 | ₩36,231 | ₩36,293 | -2.88% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,122 | ₩38,122 | ₩37,103 | ₩37,374 | -1.96% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,135 | ₩38,312 | ₩37,693 | ₩38,032 | -0.27% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,141 | ₩39,208 | ₩37,009 | ₩37,812 | -3.40% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,819 | ₩39,798 | ₩38,685 | ₩38,704 | -0.30% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,363 | ₩38,363 | ₩38,151 | ₩38,151 | -0.55% | 7천 |
|---|