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
2023-12-29 22.89 23.01 22.61 22.66 0.1M
2023-12-28 23.03 23.03 22.91 22.94 0.1M
2023-12-27 23.01 23.09 22.92 22.98 0.2M
2023-12-26 22.75 23.01 22.75 22.98 0.2M
2023-12-22 22.80 22.86 22.62 22.79 0.2M
2023-12-21 22.62 22.74 22.47 22.71 0.2M
2023-12-20 22.67 22.95 22.38 22.40 0.7M
2023-12-19 22.66 22.87 22.64 22.83 0.2M
2023-12-18 22.34 22.63 22.31 22.57 0.3M
2023-12-15 22.28 22.45 22.18 22.39 0.2M
2023-12-14 22.05 22.42 21.94 22.26 0.3M
2023-12-13 21.46 21.80 21.21 21.79 0.2M
2023-12-12 21.22 21.36 21.09 21.36 0.1M
2023-12-11 21.02 21.29 21.00 21.20 0.1M
2023-12-08 20.82 21.17 20.81 21.14 0.2M
2023-12-07 21.05 21.05 20.79 20.93 0.3M
2023-12-06 21.19 21.27 20.92 20.95 0.3M
2023-12-05 21.12 21.29 20.98 21.21 0.2M
2023-12-04 21.10 21.36 21.00 21.31 0.2M
2023-12-01 20.73 21.30 20.62 21.27 0.3M
2023-11-30 21.02 21.09 20.58 20.77 0.6M
2023-11-29 20.75 21.04 20.75 20.87 0.3M
2023-11-28 20.26 20.54 20.18 20.49 0.2M
2023-11-27 20.16 20.38 20.15 20.28 0.1M
2023-11-24 20.12 20.27 20.11 20.27 0.1M
2023-11-22 20.26 20.38 20.12 20.22 0.1M
2023-11-21 20.14 20.26 20.06 20.13 0.1M
2023-11-20 20.00 20.41 20.00 20.32 0.2M
2023-11-17 19.77 20.00 19.71 19.99 0.1M
2023-11-16 19.72 19.80 19.52 19.66 0.2M
2023-11-15 19.88 20.16 19.80 19.87 0.2M
2023-11-14 19.42 19.78 19.41 19.74 0.2M
2023-11-13 18.84 18.95 18.75 18.89 0.1M
2023-11-10 18.70 19.00 18.55 19.00 0.1M
2023-11-09 19.01 19.03 18.57 18.58 0.2M
2023-11-08 18.93 18.98 18.74 18.90 0.1M
2023-11-07 18.77 19.13 18.67 18.92 0.3M
2023-11-06 18.66 18.69 18.25 18.45 0.2M
2023-11-03 18.22 18.73 18.19 18.65 0.2M
2023-11-02 17.72 18.01 17.49 17.99 0.2M
2023-11-01 17.60 17.63 17.26 17.50 0.1M
2023-10-31 17.67 17.86 17.54 17.82 0.1M
2023-10-30 17.65 17.75 17.47 17.65 0.2M
2023-10-27 17.68 17.74 17.39 17.46 0.1M
2023-10-26 17.71 17.89 17.40 17.56 0.2M
2023-10-25 18.12 18.14 17.69 17.71 0.1M
2023-10-24 18.13 18.51 18.12 18.35 0.1M
2023-10-23 17.95 18.21 17.74 17.99 0.2M
2023-10-20 18.42 18.46 17.97 18.10 0.2M
2023-10-19 18.76 18.89 18.47 18.48 0.1M
2023-10-18 18.78 18.89 18.53 18.58 0.1M
2023-10-17 18.60 19.04 18.60 18.94 0.1M
2023-10-16 18.53 18.93 18.48 18.83 0.1M
2023-10-13 18.71 18.71 18.32 18.42 0.1M
2023-10-12 19.06 19.09 18.57 18.68 0.1M
2023-10-11 19.18 19.27 18.94 19.06 0.1M
2023-10-10 18.95 19.31 18.92 19.09 0.1M
2023-10-09 18.66 18.99 18.62 18.92 0.1M
2023-10-06 18.13 18.91 18.13 18.86 0.2M
2023-10-05 18.45 18.47 18.13 18.34 0.3M
2023-10-04 18.38 18.53 18.24 18.49 0.2M
2023-10-03 18.61 18.75 18.24 18.31 0.3M
2023-10-02 18.81 18.97 18.71 18.78 0.2M
2023-09-29 18.90 19.11 18.81 18.83 0.2M
2023-09-28 18.43 18.79 18.34 18.66 0.2M
2023-09-27 18.54 18.65 18.40 18.55 0.1M
2023-09-26 18.65 18.80 18.39 18.42 0.2M
2023-09-25 18.72 18.85 18.67 18.81 0.1M
2023-09-22 18.86 18.97 18.76 18.81 0.1M
2023-09-21 19.04 19.10 18.74 18.76 0.2M
2023-09-20 19.38 19.53 19.23 19.24 0.1M
2023-09-19 19.29 19.34 19.10 19.32 0.4M
2023-09-18 19.42 19.46 19.30 19.34 0.1M
2023-09-15 19.73 19.76 19.44 19.53 0.1M
2023-09-14 19.91 19.96 19.77 19.85 0.1M
2023-09-13 20.02 20.06 19.76 19.82 0.1M
2023-09-12 20.17 20.35 20.04 20.04 0.1M
2023-09-11 20.25 20.40 20.23 20.34 0.1M
2023-09-08 20.29 20.43 20.15 20.17 0.1M
2023-09-07 20.26 20.46 20.10 20.40 0.1M
2023-09-06 20.47 20.62 20.36 20.53 0.1M
2023-09-05 20.51 20.61 20.42 20.51 0.2M
2023-09-01 20.65 20.80 20.57 20.65 0.1M
2023-08-31 20.37 20.63 20.18 20.51 0.4M
2023-08-30 20.07 20.26 19.99 20.22 0.2M
2023-08-29 19.71 20.14 19.64 20.14 0.2M
2023-08-28 19.77 19.89 19.70 19.77 0.1M
2023-08-25 19.42 19.76 19.26 19.68 0.1M
2023-08-24 19.94 19.97 19.40 19.42 0.1M
2023-08-23 19.49 19.84 19.45 19.81 0.1M
2023-08-22 19.43 19.50 19.32 19.43 0.1M
2023-08-21 19.36 19.49 19.20 19.36 0.1M
2023-08-18 18.93 19.32 18.83 19.27 0.2M
2023-08-17 19.58 19.58 19.10 19.16 0.2M
2023-08-16 19.61 19.74 19.51 19.52 0.1M
2023-08-15 19.82 19.90 19.70 19.72 0.6M
2023-08-14 19.75 19.99 19.67 19.97 0.3M
2023-08-11 19.75 19.95 19.71 19.89 0.1M
2023-08-10 20.00 20.16 19.76 19.89 0.1M
2023-08-09 19.96 20.00 19.63 19.76 0.2M
2023-08-08 20.09 20.09 19.65 19.91 0.3M
2023-08-07 20.30 20.42 20.05 20.40 0.2M
2023-08-04 20.58 20.62 20.13 20.23 0.2M
2023-08-03 20.29 20.51 20.23 20.46 0.7M
2023-08-02 20.87 20.87 20.17 20.35 0.3M
2023-08-01 21.08 21.18 20.90 21.11 0.2M
2023-07-31 20.86 21.25 20.83 21.25 0.2M
2023-07-28 20.63 20.96 20.63 20.82 0.1M
2023-07-27 20.87 20.96 20.27 20.35 0.2M
2023-07-26 20.48 20.68 20.44 20.63 0.2M
2023-07-25 20.52 20.69 20.50 20.58 0.5M
2023-07-24 20.50 20.60 20.30 20.40 0.1M
2023-07-21 20.72 20.78 20.37 20.40 0.2M
2023-07-20 21.17 21.20 20.59 20.64 0.2M
2023-07-19 21.30 21.68 21.25 21.41 0.3M
2023-07-18 20.94 21.21 20.83 21.16 0.2M
2023-07-17 20.70 21.07 20.57 20.96 0.4M
2023-07-14 20.94 21.00 20.65 20.71 0.2M
2023-07-13 20.57 20.99 20.57 20.95 0.2M
2023-07-12 20.50 20.51 20.16 20.37 0.2M
2023-07-11 20.04 20.24 19.95 20.21 0.1M
2023-07-10 19.47 19.93 19.44 19.93 0.1M
2023-07-07 19.48 19.73 19.47 19.56 0.1M
2023-07-06 19.42 19.46 19.13 19.42 0.2M
2023-07-05 19.69 19.80 19.62 19.75 0.3M
2023-07-03 19.83 19.88 19.72 19.82 0.1M
2023-06-30 19.82 19.99 19.82 19.84 0.2M
2023-06-29 19.61 19.70 19.53 19.67 0.2M
2023-06-28 19.41 19.74 19.36 19.62 0.2M
2023-06-27 19.21 19.48 19.17 19.42 0.2M
2023-06-26 19.24 19.52 19.12 19.14 0.2M
2023-06-23 19.22 19.44 19.18 19.35 0.1M
2023-06-22 19.28 19.56 19.19 19.49 0.2M
2023-06-21 19.79 19.86 19.32 19.37 0.3M
2023-06-20 20.01 20.10 19.68 19.87 0.4M
2023-06-16 20.61 20.61 20.04 20.14 0.3M
2023-06-15 19.99 20.51 19.99 20.45 0.2M
2023-06-14 20.15 20.36 19.93 20.21 0.4M
2023-06-13 20.02 20.15 19.93 20.15 0.3M
2023-06-12 19.44 19.86 19.43 19.83 0.1M
2023-06-09 19.28 19.63 19.28 19.36 0.3M
2023-06-08 19.08 19.32 18.99 19.25 0.4M
2023-06-07 19.59 19.74 19.08 19.12 0.5M
2023-06-06 19.06 19.52 19.04 19.47 0.4M
2023-06-05 18.87 19.16 18.77 19.10 0.6M
2023-06-02 18.84 19.06 18.73 18.97 0.3M
2023-06-01 18.33 18.73 18.15 18.61 0.3M
2023-05-31 18.09 18.55 18.09 18.55 0.2M
2023-05-30 18.40 18.52 18.10 18.19 0.2M
2023-05-26 17.69 18.27 17.69 18.12 0.4M
2023-05-25 17.82 17.87 17.51 17.59 0.3M
2023-05-24 17.54 17.76 17.47 17.66 0.2M
2023-05-23 17.83 18.07 17.65 17.67 0.2M
2023-05-22 17.56 18.06 17.55 17.99 0.4M
2023-05-19 17.64 17.69 17.50 17.55 0.1M
2023-05-18 17.25 17.62 17.24 17.61 0.2M
2023-05-17 17.01 17.28 16.88 17.27 0.3M
2023-05-16 17.00 17.06 16.91 16.96 0.1M
2023-05-15 16.79 17.14 16.76 17.11 0.2M
2023-05-12 16.85 16.90 16.63 16.77 0.1M
2023-05-11 16.93 16.95 16.76 16.89 0.1M
2023-05-10 16.86 17.11 16.85 16.97 0.2M
2023-05-09 16.72 16.87 16.68 16.76 0.1M
2023-05-08 16.58 16.88 16.58 16.84 0.1M
2023-05-05 16.36 16.58 16.36 16.55 0.1M
2023-05-04 16.22 16.43 16.13 16.14 0.5M
2023-05-03 16.35 16.37 16.00 16.04 0.3M
2023-05-02 16.62 16.65 16.22 16.27 0.2M
2023-05-01 16.72 16.82 16.65 16.73 0.1M
2023-04-28 16.68 16.83 16.46 16.79 0.2M
2023-04-27 16.71 16.85 16.58 16.80 0.2M
2023-04-26 16.71 16.82 16.48 16.53 0.2M
2023-04-25 16.97 16.97 16.48 16.48 0.1M
2023-04-24 17.36 17.45 16.99 17.13 0.1M
2023-04-21 17.27 17.39 17.19 17.35 0.1M
2023-04-20 17.35 17.52 17.25 17.32 0.2M
2023-04-19 17.48 17.63 17.47 17.51 0.1M
2023-04-18 17.88 17.88 17.66 17.69 0.2M
2023-04-17 17.52 17.71 17.48 17.71 0.1M
2023-04-14 17.50 17.67 17.31 17.52 0.1M
2023-04-13 17.42 17.70 17.35 17.63 0.1M
2023-04-12 17.72 17.83 17.28 17.29 0.2M
2023-04-11 17.50 17.61 17.29 17.49 0.1M
2023-04-10 17.34 17.55 17.16 17.55 0.2M
2023-04-06 17.38 17.60 17.19 17.59 0.1M
2023-04-05 17.93 17.97 17.37 17.49 0.2M
2023-04-04 18.12 18.20 17.97 18.04 0.3M
2023-04-03 18.17 18.23 17.89 18.09 0.1M
2023-03-31 17.76 18.35 17.72 18.35 0.1M
2023-03-30 17.73 17.79 17.64 17.72 0.2M
2023-03-29 17.30 17.54 17.29 17.50 0.1M
2023-03-28 17.18 17.25 17.03 17.13 0.1M
2023-03-27 17.29 17.41 17.10 17.24 0.3M
2023-03-24 17.12 17.23 16.98 17.20 0.2M
2023-03-23 17.05 17.45 17.03 17.18 0.4M
2023-03-22 17.37 17.44 16.82 16.84 0.2M
2023-03-21 17.08 17.42 17.07 17.35 0.2M
2023-03-20 16.90 17.01 16.75 16.97 0.1M
2023-03-17 17.14 17.25 16.90 16.96 0.1M
2023-03-16 16.92 17.26 16.82 17.19 0.1M
2023-03-15 16.52 16.97 16.52 16.92 0.3M
2023-03-14 16.76 16.99 16.70 16.87 0.1M
2023-03-13 16.16 16.77 16.03 16.51 0.2M
2023-03-10 16.86 16.86 16.24 16.39 0.2M
2023-03-09 17.41 17.64 16.91 16.91 0.2M
2023-03-08 17.43 17.57 17.33 17.44 0.1M
2023-03-07 17.69 17.87 17.48 17.48 0.1M
2023-03-06 17.77 18.04 17.69 17.69 0.1M
2023-03-03 17.39 17.76 17.33 17.75 0.2M
2023-03-02 17.00 17.42 16.96 17.39 0.1M
2023-03-01 17.35 17.45 17.12 17.17 0.2M
2023-02-28 17.29 17.44 17.24 17.34 0.3M
2023-02-27 17.35 17.41 17.18 17.20 0.1M
2023-02-24 17.27 17.38 17.12 17.18 0.1M
2023-02-23 17.83 17.89 17.35 17.63 0.1M
2023-02-22 17.70 17.94 17.63 17.70 0.1M
2023-02-21 17.78 17.81 17.52 17.59 0.2M
2023-02-17 18.20 18.24 17.90 18.04 0.1M
2023-02-16 18.45 18.66 18.21 18.42 0.2M
2023-02-15 18.34 18.82 18.31 18.82 0.2M
2023-02-14 18.19 18.63 18.08 18.50 0.2M
2023-02-13 18.13 18.43 18.02 18.38 0.1M
2023-02-10 18.22 18.22 17.89 18.02 0.2M
2023-02-09 18.80 18.85 18.32 18.33 0.2M
2023-02-08 18.72 18.90 18.51 18.54 0.2M
2023-02-07 18.33 18.85 18.18 18.80 0.1M
2023-02-06 18.66 18.72 18.36 18.37 0.1M
2023-02-03 18.79 19.25 18.68 18.82 0.5M
2023-02-02 18.92 19.43 18.90 19.32 0.6M
2023-02-01 17.99 18.62 17.89 18.54 0.2M
2023-01-31 17.72 17.95 17.64 17.95 0.2M
2023-01-30 17.74 17.85 17.55 17.60 0.3M
2023-01-27 17.76 18.19 17.73 18.06 0.3M
2023-01-26 17.80 17.95 17.55 17.89 0.3M
2023-01-25 17.22 17.57 16.95 17.52 0.2M
2023-01-24 17.56 17.78 17.46 17.51 0.1M
2023-01-23 17.21 17.68 17.19 17.65 0.5M
2023-01-20 16.84 17.17 16.72 17.13 0.3M
2023-01-19 16.75 16.87 16.60 16.70 0.1M
2023-01-18 17.24 17.42 16.87 16.90 0.2M
2023-01-17 16.86 17.15 16.68 17.13 0.3M
2023-01-13 16.61 17.08 16.61 17.03 0.3M
2023-01-12 16.35 16.78 16.30 16.75 0.2M
2023-01-11 16.50 16.63 16.36 16.60 0.2M
2023-01-10 16.25 16.45 16.19 16.45 0.2M
2023-01-09 16.25 16.66 16.25 16.39 0.4M
2023-01-06 16.02 16.17 15.62 16.06 0.3M
2023-01-05 16.16 16.16 15.84 15.91 0.2M
2023-01-04 16.31 16.49 16.15 16.38 0.3M
2023-01-03 16.26 16.55 15.98 16.18 0.3M