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 | ₩42,747 | ₩43,296 | ₩42,211 | ₩42,721 | -0.06% | 5.6천 |
| 2026.09.28–2026.10.02 | ₩41,421 | ₩42,661 | ₩41,421 | ₩42,661 | +2.99% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩42,010 | ₩42,058 | ₩41,774 | ₩41,774 | -0.56% | 2천 |
| 2026.09.14–2026.09.18 | ₩40,911 | ₩41,645 | ₩40,723 | ₩41,645 | +1.79% | 9.3천 |
| 2026.09.08–2026.09.11 | ₩42,157 | ₩42,170 | ₩41,407 | ₩41,449 | -1.68% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩40,938 | ₩41,266 | ₩40,871 | ₩41,266 | +0.80% | 4천 |
| 2026.08.24–2026.08.28 | ₩41,139 | ₩42,002 | ₩40,991 | ₩40,991 | -0.36% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,392 |
| ₩40,790 |
| ₩41,553 |
| -1.98% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩41,648 | ₩41,746 | ₩41,019 | ₩41,570 | -0.19% | 3.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,852 | ₩41,253 | ₩39,852 | ₩41,253 | +3.51% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,117 | ₩42,117 | ₩39,958 | ₩40,526 | -3.78% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,015 | ₩43,817 | ₩42,184 | ₩42,287 | -1.69% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,068 | ₩43,551 | ₩42,773 | ₩42,886 | -0.42% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,194 | ₩44,221 | ₩43,217 | ₩43,453 | -1.68% | 3.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,837 | ₩45,721 | ₩44,104 | ₩44,104 | -1.63% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,507 | ₩45,507 | ₩44,140 | ₩44,822 | -1.50% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,422 | ₩44,826 | ₩43,679 | ₩44,826 | +0.91% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,033 | ₩44,127 | ₩43,149 | ₩43,954 | -0.18% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,912 | ₩46,257 | ₩43,819 | ₩43,824 | -0.20% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,308 | ₩44,368 | ₩43,470 | ₩43,702 | -1.37% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,098 | ₩43,577 | ₩42,807 | ₩43,450 | +0.82% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩43,309 | ₩44,790 | ₩43,001 | ₩43,580 | +0.62% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,929 | ₩43,411 | ₩41,916 | ₩42,554 | +1.49% | 7.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩41,896 | ₩42,189 | ₩41,179 | ₩41,743 | -0.36% | 9.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,594 | ₩42,773 | ₩41,243 | ₩42,716 | +2.70% | 5.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,495 | ₩41,917 | ₩40,495 | ₩41,917 | +3.51% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,660 | ₩40,558 | ₩38,658 | ₩40,558 | +4.91% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,425 | ₩38,788 | ₩38,365 | ₩38,788 | +0.95% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,397 | ₩40,093 | ₩39,220 | ₩39,285 | -0.28% | 4.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,153 | ₩39,638 | ₩38,705 | ₩38,705 | -1.14% | 3.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,847 | ₩39,330 | ₩38,602 | ₩38,602 | -0.63% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,991 | ₩40,991 | ₩38,865 | ₩38,865 | -5.19% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,045 | ₩41,393 | ₩40,683 | ₩41,002 | -0.10% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,509 | ₩40,942 | ₩40,402 | ₩40,942 | +1.07% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,045 | ₩41,259 | ₩40,159 | ₩40,607 | -1.07% | 1.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,328 | ₩40,884 | ₩39,691 | ₩40,647 | +0.79% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,335 | ₩41,393 | ₩40,298 | ₩40,343 | +0.02% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,852 | ₩40,415 | ₩39,671 | ₩40,294 | +1.11% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,768 | ₩40,073 | ₩38,768 | ₩40,073 | +3.37% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,789 | ₩38,780 | ₩37,789 | ₩38,685 | +2.37% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,186 | ₩37,437 | ₩36,847 | ₩37,437 | +0.68% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,295 | ₩37,496 | ₩37,172 | ₩37,413 | +0.32% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,306 | ₩37,400 | ₩36,844 | ₩37,096 | -0.56% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,164 | ₩38,444 | ₩37,333 | ₩37,428 | -1.93% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,427 | ₩37,815 | ₩37,279 | ₩37,692 | +0.71% | 5.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,596 | ₩37,708 | ₩36,596 | ₩37,708 | +3.04% | 5.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩36,623 | ₩37,498 | ₩36,248 | ₩36,487 | -0.37% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,346 | ₩37,829 | ₩36,207 | ₩36,269 | -2.88% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,097 | ₩38,097 | ₩37,078 | ₩37,349 | -1.96% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,110 | ₩38,287 | ₩37,668 | ₩38,007 | -0.27% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,115 | ₩39,182 | ₩36,985 | ₩37,787 | -3.40% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,794 | ₩39,772 | ₩38,660 | ₩38,678 | -0.30% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,338 | ₩38,338 | ₩38,126 | ₩38,126 | -0.55% | 7천 |
|---|