Global X Cloud Computing ETF Global X Cloud Computing ETF (CLOU)

CLOU
🏛️ 미국 →
23.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.73 26.89 26.50 26.52 0.3M
2021-12-30 27.00 27.15 26.57 26.82 0.7M
2021-12-29 27.11 27.18 26.77 27.02 0.6M
2021-12-28 27.47 27.50 27.05 27.13 1.0M
2021-12-27 27.42 27.62 27.32 27.44 0.8M
2021-12-23 27.17 27.50 27.08 27.43 0.8M
2021-12-22 27.27 27.53 27.08 27.32 0.8M
2021-12-21 26.67 27.38 26.49 27.36 1.2M
2021-12-20 26.38 26.70 26.25 26.48 1.1M
2021-12-17 26.07 26.91 25.81 26.83 1.1M
2021-12-16 26.97 27.08 26.04 26.26 0.8M
2021-12-15 26.24 26.96 25.90 26.87 0.9M
2021-12-14 26.43 26.62 25.99 26.37 0.8M
2021-12-13 26.91 27.27 26.63 26.87 0.7M
2021-12-10 27.33 27.57 26.79 26.93 0.9M
2021-12-09 28.22 28.50 27.45 27.55 0.6M
2021-12-08 27.89 28.34 27.49 28.25 0.7M
2021-12-07 27.35 28.04 27.35 27.81 0.8M
2021-12-06 26.50 26.90 25.93 26.84 1.0M
2021-12-03 27.43 27.48 26.12 26.70 1.1M
2021-12-02 27.05 27.55 26.82 27.40 1.3M
2021-12-01 28.82 28.87 27.00 27.01 0.9M
2021-11-30 29.02 29.27 28.15 28.43 0.8M
2021-11-29 28.83 29.11 28.48 29.02 0.6M
2021-11-26 28.78 29.14 28.47 28.59 0.7M
2021-11-24 28.25 28.84 28.01 28.82 1.2M
2021-11-23 28.92 29.07 28.17 28.59 0.7M
2021-11-22 30.28 30.28 28.99 29.11 1.1M
2021-11-19 30.68 30.82 30.15 30.15 0.5M
2021-11-18 31.05 31.05 30.48 30.66 0.5M
2021-11-17 31.46 31.55 30.95 31.05 0.5M
2021-11-16 31.31 31.49 31.21 31.49 0.5M
2021-11-15 31.44 31.55 31.24 31.37 0.4M
2021-11-12 30.93 31.41 30.87 31.38 0.4M
2021-11-11 30.85 31.01 30.75 30.77 0.3M
2021-11-10 31.58 31.75 30.54 30.70 0.8M
2021-11-09 31.86 32.04 31.55 31.86 0.4M
2021-11-08 31.69 31.87 31.54 31.76 0.6M
2021-11-05 32.23 32.23 31.46 31.54 0.6M
2021-11-04 32.12 32.37 32.09 32.14 0.6M
2021-11-03 31.64 31.90 31.34 31.85 0.6M
2021-11-02 31.95 31.95 31.53 31.63 0.4M
2021-11-01 31.70 31.90 31.64 31.90 0.4M
2021-10-29 31.38 31.68 31.26 31.64 0.6M
2021-10-28 31.11 31.77 31.08 31.63 0.6M
2021-10-27 31.63 31.82 31.27 31.27 0.7M
2021-10-26 31.88 31.98 31.47 31.58 0.8M
2021-10-25 31.56 31.85 31.37 31.73 1.1M
2021-10-22 31.74 31.85 31.35 31.51 1.4M
2021-10-21 31.29 31.78 31.24 31.73 0.6M
2021-10-20 31.45 31.63 31.18 31.30 0.6M
2021-10-19 31.02 31.42 31.01 31.37 0.7M
2021-10-18 30.58 30.96 30.58 30.96 0.3M
2021-10-15 30.83 30.87 30.70 30.73 0.9M
2021-10-14 30.46 30.85 30.46 30.77 0.6M
2021-10-13 29.70 30.16 29.70 30.16 0.5M
2021-10-12 29.28 29.63 29.18 29.49 0.6M
2021-10-11 29.15 29.51 29.03 29.12 0.3M
2021-10-08 29.79 29.80 29.29 29.32 0.5M
2021-10-07 29.48 29.91 29.48 29.66 1.0M
2021-10-06 28.66 29.32 28.66 29.25 0.6M
2021-10-05 28.70 29.24 28.70 29.00 0.6M
2021-10-04 29.45 29.45 28.37 28.66 0.6M
2021-10-01 29.39 29.70 29.03 29.63 0.6M
2021-09-30 29.14 29.51 29.14 29.28 1.3M
2021-09-29 29.38 29.64 29.10 29.14 0.7M
2021-09-28 30.08 30.08 29.29 29.31 1.0M
2021-09-27 30.71 30.71 30.36 30.54 0.4M
2021-09-24 30.81 30.95 30.61 30.92 0.3M
2021-09-23 30.82 31.04 30.64 30.99 0.6M
2021-09-22 30.36 30.71 30.25 30.61 0.7M
2021-09-21 30.19 30.43 30.07 30.24 0.7M
2021-09-20 29.90 30.28 29.61 30.01 1.2M
2021-09-17 30.60 30.68 30.31 30.60 1.0M
2021-09-16 30.31 30.58 30.14 30.57 0.3M
2021-09-15 30.20 30.40 30.04 30.37 0.5M
2021-09-14 30.22 30.31 30.07 30.15 0.3M
2021-09-13 30.44 30.44 29.89 30.21 0.5M
2021-09-10 30.94 30.94 30.33 30.36 0.3M
2021-09-09 30.72 30.99 30.66 30.68 0.8M
2021-09-08 31.19 31.25 30.80 30.89 0.6M
2021-09-07 31.45 31.57 31.14 31.25 0.5M
2021-09-03 31.15 31.52 31.02 31.44 0.8M
2021-09-02 31.16 31.31 31.03 31.20 0.5M
2021-09-01 30.82 31.20 30.74 31.00 1.2M
2021-08-31 30.57 30.81 30.39 30.59 0.8M
2021-08-30 30.58 30.79 30.42 30.72 0.8M
2021-08-27 30.08 30.51 30.08 30.47 0.7M
2021-08-26 30.11 30.25 29.97 30.01 0.6M
2021-08-25 30.02 30.21 29.93 30.06 0.5M
2021-08-24 29.82 30.02 29.72 30.00 0.6M
2021-08-23 29.23 29.65 29.19 29.60 0.8M
2021-08-20 28.92 29.17 28.85 29.11 0.7M
2021-08-19 28.74 28.99 28.64 28.82 0.7M
2021-08-18 28.95 29.15 28.81 28.84 0.5M
2021-08-17 28.85 28.98 28.67 28.91 1.0M
2021-08-16 29.21 29.22 28.73 29.12 1.4M
2021-08-13 29.43 29.46 29.24 29.34 1.5M
2021-08-12 28.97 29.36 28.91 29.36 1.3M
2021-08-11 29.29 29.29 28.82 29.06 1.4M
2021-08-10 29.58 29.65 29.00 29.13 0.9M
2021-08-09 29.36 29.50 29.17 29.42 0.8M
2021-08-06 29.23 29.53 29.07 29.30 0.8M
2021-08-05 28.90 29.20 28.73 29.15 1.5M
2021-08-04 28.83 29.12 28.73 29.06 2.0M
2021-08-03 28.73 28.92 28.43 28.66 1.9M
2021-08-02 28.68 28.83 28.29 28.67 0.6M
2021-07-30 28.53 28.87 28.53 28.57 0.4M
2021-07-29 28.80 29.02 28.70 28.76 0.6M
2021-07-28 28.41 28.76 28.34 28.69 1.2M
2021-07-27 28.69 28.71 27.85 28.32 1.3M
2021-07-26 28.84 28.89 28.61 28.71 0.5M
2021-07-23 28.87 28.95 28.61 28.93 0.6M
2021-07-22 28.60 28.84 28.60 28.75 0.5M
2021-07-21 28.35 28.58 28.16 28.58 0.7M
2021-07-20 27.98 28.63 27.88 28.44 1.0M
2021-07-19 27.47 27.91 27.38 27.88 0.9M
2021-07-16 27.97 28.04 27.72 27.83 0.8M
2021-07-15 28.11 28.29 27.62 27.80 0.9M
2021-07-14 28.96 28.96 28.21 28.24 0.7M
2021-07-13 28.65 29.04 28.60 28.66 1.3M
2021-07-12 29.07 29.27 28.68 28.77 1.2M
2021-07-09 28.75 29.00 28.59 28.97 0.6M
2021-07-08 28.38 28.90 28.30 28.79 1.1M
2021-07-07 29.39 29.49 28.92 29.09 1.6M
2021-07-06 28.85 29.24 28.74 29.20 0.9M
2021-07-02 28.77 28.88 28.64 28.77 0.8M
2021-07-01 28.56 28.74 28.28 28.52 1.0M
2021-06-30 28.99 28.99 28.53 28.55 1.1M
2021-06-29 28.90 29.05 28.76 29.03 1.2M
2021-06-28 28.70 29.00 28.69 28.89 0.8M
2021-06-25 28.59 28.66 28.27 28.64 0.9M
2021-06-24 28.57 28.77 28.42 28.54 0.9M
2021-06-23 28.39 28.55 28.28 28.38 0.9M
2021-06-22 28.10 28.34 27.93 28.33 1.0M
2021-06-21 28.14 28.21 27.62 28.08 1.2M
2021-06-18 27.68 28.24 27.68 28.06 1.1M
2021-06-17 27.26 28.09 27.19 27.96 1.2M
2021-06-16 27.32 27.67 27.06 27.41 0.6M
2021-06-15 27.66 27.70 27.28 27.35 0.5M
2021-06-14 27.41 27.74 27.31 27.65 0.8M
2021-06-11 27.04 27.33 26.94 27.32 0.7M
2021-06-10 26.47 27.04 26.42 27.01 0.5M
2021-06-09 26.70 26.87 26.51 26.53 0.4M
2021-06-08 26.48 26.68 26.31 26.59 0.6M
2021-06-07 25.98 26.40 25.87 26.37 0.6M
2021-06-04 25.95 26.06 25.79 25.97 0.6M
2021-06-03 25.91 26.05 25.67 25.70 0.7M
2021-06-02 26.08 26.27 26.02 26.20 0.6M
2021-06-01 26.33 26.35 25.88 26.07 0.6M
2021-05-28 26.25 26.48 26.15 26.16 0.4M
2021-05-27 26.11 26.27 25.70 26.11 0.8M
2021-05-26 26.10 26.43 26.10 26.27 0.5M
2021-05-25 26.14 26.19 25.88 25.93 0.6M
2021-05-24 25.88 26.13 25.84 26.03 0.6M
2021-05-21 25.91 25.97 25.68 25.70 0.5M
2021-05-20 25.42 25.90 25.37 25.74 0.8M
2021-05-19 24.65 25.21 24.65 25.16 0.8M
2021-05-18 25.14 25.45 24.99 25.16 0.8M
2021-05-17 25.03 25.18 24.73 25.03 0.8M
2021-05-14 24.65 25.15 24.56 25.10 0.7M
2021-05-13 24.91 25.07 24.18 24.49 1.2M
2021-05-12 25.09 25.31 24.64 24.83 1.8M
2021-05-11 24.24 25.53 24.21 25.42 2.9M
2021-05-10 25.38 25.38 24.92 25.12 0.9M
2021-05-07 25.54 25.74 25.25 25.37 0.9M
2021-05-06 25.61 25.61 24.94 25.26 1.3M
2021-05-05 26.21 26.33 25.64 25.78 0.9M
2021-05-04 26.31 26.31 25.50 25.98 1.8M
2021-05-03 27.36 27.36 26.58 26.62 0.6M
2021-04-30 27.33 27.65 27.12 27.22 0.5M
2021-04-29 28.15 28.15 27.23 27.50 0.8M
2021-04-28 28.17 28.19 27.78 28.01 0.4M
2021-04-27 28.24 28.25 27.89 27.99 0.8M
2021-04-26 27.59 28.18 27.56 28.11 1.1M
2021-04-23 26.92 27.23 26.90 27.18 0.8M
2021-04-22 26.81 27.24 26.72 26.80 1.7M
2021-04-21 26.38 26.81 26.28 26.75 0.5M
2021-04-20 26.93 27.16 26.46 26.58 0.6M
2021-04-19 27.24 27.45 26.82 27.00 0.6M
2021-04-16 27.58 27.58 27.16 27.34 0.5M
2021-04-15 27.38 27.56 27.24 27.54 0.5M
2021-04-14 27.59 27.80 27.03 27.10 0.8M
2021-04-13 27.09 27.53 27.05 27.44 0.7M
2021-04-12 26.79 27.03 26.58 26.92 0.4M
2021-04-09 26.79 26.86 26.45 26.82 0.6M
2021-04-08 26.71 27.03 26.71 26.86 0.6M
2021-04-07 26.76 26.85 26.44 26.49 0.6M
2021-04-06 26.65 27.00 26.44 26.81 0.4M
2021-04-05 26.70 26.70 26.31 26.62 1.2M
2021-04-01 26.15 26.67 26.15 26.46 1.3M
2021-03-31 25.29 25.95 25.29 25.74 0.9M
2021-03-30 25.01 25.22 24.75 25.16 0.9M
2021-03-29 25.50 25.70 24.98 25.19 0.9M
2021-03-26 25.37 25.63 24.95 25.62 0.9M
2021-03-25 25.17 25.41 24.82 25.29 1.1M
2021-03-24 26.49 26.49 25.37 25.42 1.3M
2021-03-23 26.43 26.64 26.29 26.36 1.0M
2021-03-22 25.98 26.53 25.97 26.36 0.9M
2021-03-19 25.73 26.02 25.42 25.88 2.6M
2021-03-18 26.39 26.39 25.47 25.58 1.0M
2021-03-17 26.38 26.98 26.04 26.75 1.1M
2021-03-16 27.04 27.15 26.44 26.68 1.1M
2021-03-15 26.55 26.84 26.30 26.80 0.9M
2021-03-12 26.50 26.60 25.97 26.57 0.9M
2021-03-11 26.36 26.88 26.23 26.77 1.1M
2021-03-10 26.47 26.71 25.70 25.78 1.6M
2021-03-09 25.62 26.21 25.51 26.00 1.5M
2021-03-08 25.47 25.82 24.74 24.76 1.9M
2021-03-05 25.50 25.51 24.14 25.46 3.0M
2021-03-04 25.68 25.99 24.69 25.22 3.3M
2021-03-03 27.05 27.05 25.72 25.83 3.0M
2021-03-02 27.89 28.00 27.15 27.16 1.1M
2021-03-01 27.50 27.91 27.35 27.84 0.9M
2021-02-26 27.28 27.50 26.64 27.04 2.1M
2021-02-25 28.01 28.27 26.93 27.10 1.5M
2021-02-24 27.94 28.27 27.48 28.22 1.3M
2021-02-23 27.65 28.18 26.73 28.14 1.9M
2021-02-22 29.20 29.20 28.42 28.49 1.3M
2021-02-19 29.50 29.76 29.41 29.48 0.8M
2021-02-18 29.21 29.49 28.96 29.30 1.1M
2021-02-17 29.35 29.50 28.98 29.50 2.4M
2021-02-16 30.04 30.15 29.32 29.55 1.4M
2021-02-12 29.69 29.90 29.54 29.90 0.9M
2021-02-11 30.05 30.13 29.57 29.81 0.9M
2021-02-10 30.32 30.42 29.67 29.98 1.3M
2021-02-09 29.90 30.24 29.75 30.16 0.9M
2021-02-08 29.85 30.03 29.62 29.78 1.1M
2021-02-05 29.31 29.62 29.20 29.55 1.0M
2021-02-04 28.99 29.17 28.82 29.15 1.2M
2021-02-03 29.16 29.16 28.66 28.80 1.4M
2021-02-02 28.50 29.02 28.48 28.94 1.6M
2021-02-01 27.80 28.33 27.60 28.25 1.4M
2021-01-29 27.79 27.91 27.25 27.51 1.7M
2021-01-28 27.81 28.21 27.61 27.89 1.3M
2021-01-27 27.81 28.32 27.30 27.72 1.7M
2021-01-26 28.54 28.59 28.07 28.11 1.2M
2021-01-25 28.86 29.14 27.99 28.48 1.5M
2021-01-22 28.39 28.63 28.36 28.60 0.8M
2021-01-21 28.60 28.73 28.37 28.48 1.0M
2021-01-20 28.44 28.63 28.32 28.52 1.9M
2021-01-19 27.80 28.03 27.62 27.99 1.5M
2021-01-15 27.75 28.04 27.49 27.53 0.8M
2021-01-14 27.85 28.08 27.68 27.76 0.8M
2021-01-13 27.74 27.93 27.59 27.62 0.9M
2021-01-12 27.72 27.78 27.40 27.73 0.9M
2021-01-11 27.70 27.95 27.30 27.63 1.2M
2021-01-08 27.71 28.17 27.71 27.95 1.6M
2021-01-07 26.95 27.53 26.91 27.48 1.5M
2021-01-06 27.11 27.16 26.66 26.70 1.9M
2021-01-05 27.31 27.63 27.29 27.49 3.0M
2021-01-04 28.03 28.03 26.86 27.35 1.4M