Clough Global Allocation Fund (GLV)

GLV
🏛️ 미국 →
5.97
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 5.42 5.45 5.41 5.43 0.0M
2024-12-30 5.33 5.58 5.31 5.41 0.1M
2024-12-27 5.43 5.43 5.38 5.42 0.1M
2024-12-26 5.43 5.47 5.41 5.45 0.0M
2024-12-24 5.41 5.44 5.39 5.44 0.0M
2024-12-23 5.44 5.44 5.37 5.41 0.1M
2024-12-20 5.28 5.45 5.13 5.43 0.1M
2024-12-19 5.44 5.51 5.31 5.38 0.1M
2024-12-18 5.52 5.57 5.45 5.45 0.0M
2024-12-17 5.59 5.60 5.53 5.57 0.0M
2024-12-16 5.58 5.62 5.57 5.60 0.0M
2024-12-13 5.62 5.67 5.61 5.63 0.0M
2024-12-12 5.65 5.66 5.61 5.62 0.0M
2024-12-11 5.70 5.74 5.66 5.67 0.0M
2024-12-10 5.70 5.70 5.64 5.65 0.0M
2024-12-09 5.73 5.75 5.65 5.69 0.0M
2024-12-06 5.72 5.75 5.69 5.73 0.0M
2024-12-05 5.70 5.75 5.70 5.73 0.0M
2024-12-04 5.72 5.75 5.62 5.74 0.1M
2024-12-03 5.73 5.74 5.71 5.73 0.0M
2024-12-02 5.77 5.77 5.74 5.77 0.0M
2024-11-29 5.75 5.77 5.68 5.75 0.0M
2024-11-27 5.75 5.75 5.74 5.75 0.0M
2024-11-26 5.74 5.74 5.72 5.74 0.0M
2024-11-25 5.72 5.75 5.72 5.73 0.0M
2024-11-22 5.72 5.73 5.67 5.72 0.1M
2024-11-21 5.69 5.73 5.67 5.70 0.0M
2024-11-20 5.72 5.74 5.68 5.70 0.0M
2024-11-19 5.70 5.75 5.69 5.73 0.0M
2024-11-18 5.68 5.73 5.64 5.73 0.0M
2024-11-15 5.73 5.76 5.65 5.68 0.0M
2024-11-14 5.84 5.89 5.70 5.83 0.0M
2024-11-13 5.91 5.97 5.83 5.83 0.1M
2024-11-12 5.94 5.99 5.92 5.93 0.0M
2024-11-11 5.88 5.95 5.88 5.95 0.0M
2024-11-08 5.86 5.91 5.78 5.91 0.0M
2024-11-07 5.91 5.94 5.90 5.94 0.0M
2024-11-06 5.97 5.99 5.85 5.93 0.1M
2024-11-05 5.72 5.89 5.72 5.89 0.0M
2024-11-04 5.73 5.78 5.51 5.71 0.0M
2024-11-01 5.73 5.82 5.73 5.78 0.0M
2024-10-31 5.94 5.94 5.69 5.72 0.0M
2024-10-30 5.70 5.85 5.70 5.85 0.1M
2024-10-29 5.81 5.82 5.74 5.74 0.0M
2024-10-28 5.84 5.86 5.73 5.78 0.1M
2024-10-25 5.87 5.87 5.77 5.85 0.1M
2024-10-24 5.89 5.92 5.81 5.83 0.0M
2024-10-23 5.89 6.30 5.86 5.89 0.0M
2024-10-22 5.92 5.92 5.87 5.89 0.0M
2024-10-21 5.96 5.99 5.94 5.95 0.0M
2024-10-18 6.04 6.04 5.96 5.97 0.0M
2024-10-17 6.03 6.09 6.00 6.05 0.1M
2024-10-16 6.00 6.10 5.94 6.04 0.1M
2024-10-15 5.93 6.00 5.93 5.97 0.0M
2024-10-14 6.00 6.00 5.94 5.95 0.0M
2024-10-11 6.00 6.00 5.96 5.97 0.0M
2024-10-10 5.89 6.00 5.89 5.99 0.1M
2024-10-09 5.87 5.92 5.86 5.90 0.0M
2024-10-08 5.85 5.91 5.85 5.90 0.0M
2024-10-07 5.89 5.90 5.82 5.85 0.0M
2024-10-04 5.89 5.93 5.86 5.89 0.0M
2024-10-03 5.87 5.90 5.87 5.88 0.0M
2024-10-02 5.88 5.88 5.85 5.87 0.0M
2024-10-01 5.90 5.94 5.85 5.88 0.0M
2024-09-30 5.90 5.91 5.85 5.89 0.0M
2024-09-27 5.88 5.91 5.85 5.89 0.0M
2024-09-26 5.86 5.87 5.84 5.86 0.0M
2024-09-25 5.81 5.85 5.81 5.85 0.0M
2024-09-24 5.82 5.84 5.77 5.82 0.0M
2024-09-23 5.81 5.83 5.81 5.83 0.0M
2024-09-20 5.81 5.84 5.79 5.83 0.0M
2024-09-19 5.82 5.84 5.79 5.82 0.0M
2024-09-18 5.77 5.82 5.77 5.80 0.0M
2024-09-17 5.85 5.85 5.77 5.82 0.1M
2024-09-16 5.85 5.92 5.80 5.90 0.2M
2024-09-13 5.75 5.81 5.75 5.80 0.0M
2024-09-12 5.73 5.78 5.73 5.77 0.0M
2024-09-11 5.79 5.79 5.69 5.75 0.0M
2024-09-10 5.79 5.90 5.73 5.75 0.0M
2024-09-09 5.72 5.82 5.71 5.80 0.0M
2024-09-06 5.75 5.75 5.68 5.73 0.1M
2024-09-05 5.73 5.79 5.73 5.77 0.1M
2024-09-04 5.72 5.77 5.72 5.76 0.1M
2024-09-03 5.77 5.79 5.70 5.75 0.1M
2024-08-30 5.78 5.90 5.74 5.78 0.0M
2024-08-29 5.77 5.80 5.72 5.75 0.1M
2024-08-28 5.73 5.75 5.71 5.73 0.0M
2024-08-27 5.74 5.77 5.74 5.77 0.0M
2024-08-26 5.77 5.78 5.73 5.77 0.0M
2024-08-23 5.78 5.80 5.77 5.79 0.0M
2024-08-22 5.81 5.84 5.73 5.76 0.0M
2024-08-21 5.74 5.80 5.73 5.80 0.0M
2024-08-20 5.80 5.80 5.72 5.75 0.0M
2024-08-19 5.71 5.76 5.71 5.76 0.1M
2024-08-16 5.85 5.85 5.72 5.74 0.0M
2024-08-15 5.72 5.94 5.71 5.94 0.2M
2024-08-14 5.72 5.72 5.69 5.70 0.0M
2024-08-13 5.72 5.73 5.67 5.72 0.0M
2024-08-12 5.60 5.68 5.60 5.66 0.0M
2024-08-09 5.62 5.64 5.59 5.60 0.1M
2024-08-08 5.60 5.64 5.60 5.64 0.0M
2024-08-07 5.60 5.66 5.56 5.58 0.0M
2024-08-06 5.51 5.59 5.50 5.59 0.0M
2024-08-05 5.32 5.60 5.32 5.50 0.1M
2024-08-02 5.70 5.73 5.61 5.61 0.1M
2024-08-01 5.79 5.84 5.72 5.72 0.0M
2024-07-31 5.79 5.86 5.78 5.82 0.1M
2024-07-30 5.76 5.76 5.67 5.73 0.0M
2024-07-29 5.76 5.76 5.73 5.73 0.0M
2024-07-26 5.70 5.75 5.70 5.75 0.1M
2024-07-25 5.66 5.71 5.66 5.68 0.0M
2024-07-24 5.71 5.72 5.62 5.64 0.1M
2024-07-23 5.74 5.75 5.72 5.74 0.1M
2024-07-22 5.74 5.78 5.67 5.77 0.1M
2024-07-19 5.74 5.75 5.69 5.72 0.1M
2024-07-18 5.81 5.84 5.77 5.79 0.1M
2024-07-17 5.90 5.91 5.81 5.82 0.1M
2024-07-16 5.90 5.92 5.90 5.91 0.1M
2024-07-15 5.91 5.93 5.90 5.91 0.0M
2024-07-12 5.92 5.93 5.90 5.93 0.0M
2024-07-11 5.93 5.94 5.89 5.90 0.0M
2024-07-10 5.83 5.94 5.83 5.94 0.0M
2024-07-09 5.83 5.86 5.83 5.86 0.1M
2024-07-08 5.79 5.85 5.79 5.84 0.2M
2024-07-05 5.75 5.79 5.75 5.77 0.0M
2024-07-03 5.67 5.75 5.67 5.75 0.0M
2024-07-02 5.65 5.70 5.65 5.69 0.1M
2024-07-01 5.71 5.71 5.66 5.66 0.0M
2024-06-28 5.69 5.72 5.68 5.70 0.0M
2024-06-27 5.61 5.68 5.61 5.68 0.0M
2024-06-26 5.63 5.64 5.62 5.62 0.0M
2024-06-25 5.63 5.65 5.63 5.63 0.0M
2024-06-24 5.67 5.67 5.64 5.66 0.0M
2024-06-21 5.67 5.70 5.66 5.66 0.0M
2024-06-20 5.64 5.70 5.63 5.67 0.0M
2024-06-18 5.64 5.66 5.64 5.65 0.0M
2024-06-17 5.57 5.67 5.57 5.66 0.0M
2024-06-14 5.58 5.70 5.58 5.64 0.1M
2024-06-13 5.63 5.66 5.62 5.63 0.0M
2024-06-12 5.66 5.70 5.64 5.64 0.1M
2024-06-11 5.65 5.65 5.58 5.62 0.0M
2024-06-10 5.59 5.64 5.59 5.64 0.0M
2024-06-07 5.57 5.63 5.57 5.63 0.0M
2024-06-06 5.53 5.60 5.53 5.59 0.0M
2024-06-05 5.55 5.57 5.54 5.57 0.0M
2024-06-04 5.53 5.57 5.51 5.55 0.0M
2024-06-03 5.49 5.54 5.49 5.53 0.1M
2024-05-31 5.50 5.52 5.48 5.52 0.0M
2024-05-30 5.47 5.50 5.47 5.48 0.1M
2024-05-29 5.46 5.49 5.46 5.46 0.0M
2024-05-28 5.51 5.53 5.49 5.49 0.0M
2024-05-24 5.53 5.54 5.52 5.53 0.0M
2024-05-23 5.57 5.59 5.48 5.48 0.0M
2024-05-22 5.52 5.60 5.52 5.58 0.0M
2024-05-21 5.56 5.60 5.55 5.59 0.0M
2024-05-20 5.60 5.62 5.57 5.58 0.0M
2024-05-17 5.58 5.64 5.55 5.62 0.1M
2024-05-16 5.54 5.59 5.54 5.58 0.1M
2024-05-15 5.54 5.59 5.54 5.58 0.0M
2024-05-14 5.54 5.59 5.52 5.54 0.0M
2024-05-13 5.51 5.56 5.51 5.55 0.1M
2024-05-10 5.49 5.54 5.49 5.53 0.0M
2024-05-09 5.48 5.52 5.48 5.51 0.0M
2024-05-08 5.50 5.52 5.47 5.49 0.1M
2024-05-07 5.44 5.53 5.41 5.49 0.1M
2024-05-06 5.47 5.51 5.46 5.47 0.1M
2024-05-03 5.41 5.46 5.41 5.46 0.1M
2024-05-02 5.37 5.43 5.37 5.41 0.1M
2024-05-01 5.32 5.41 5.32 5.38 0.2M
2024-04-30 5.30 5.41 5.30 5.37 0.2M
2024-04-29 5.39 5.42 5.38 5.40 0.2M
2024-04-26 5.37 5.40 5.37 5.38 0.1M
2024-04-25 5.32 5.37 5.32 5.37 0.0M
2024-04-24 5.37 5.38 5.35 5.37 0.0M
2024-04-23 5.34 5.39 5.34 5.36 0.1M
2024-04-22 5.37 5.37 5.33 5.35 0.0M
2024-04-19 5.37 5.40 5.34 5.36 0.1M
2024-04-18 5.44 5.44 5.37 5.37 0.0M
2024-04-17 5.47 5.53 5.45 5.48 0.1M
2024-04-16 5.45 5.49 5.45 5.49 0.1M
2024-04-15 5.54 5.56 5.45 5.46 0.1M
2024-04-12 5.53 5.57 5.49 5.50 0.0M
2024-04-11 5.56 5.57 5.54 5.57 0.0M
2024-04-10 5.55 5.57 5.50 5.54 0.1M
2024-04-09 5.56 5.59 5.56 5.56 0.0M
2024-04-08 5.56 5.59 5.56 5.59 0.0M
2024-04-05 5.54 5.58 5.53 5.56 0.0M
2024-04-04 5.58 5.59 5.53 5.53 0.2M
2024-04-03 5.52 5.60 5.52 5.58 0.0M
2024-04-02 5.52 5.56 5.48 5.56 0.0M
2024-04-01 5.60 5.61 5.56 5.56 0.1M
2024-03-28 5.59 5.59 5.58 5.59 0.0M
2024-03-27 5.57 5.60 5.57 5.59 0.0M
2024-03-26 5.51 5.59 5.51 5.54 0.1M
2024-03-25 5.57 5.59 5.56 5.56 0.0M
2024-03-22 5.56 5.60 5.56 5.59 0.0M
2024-03-21 5.56 5.61 5.54 5.60 0.1M
2024-03-20 5.46 5.58 5.46 5.52 0.0M
2024-03-19 5.46 5.49 5.45 5.47 0.0M
2024-03-18 5.52 5.52 5.40 5.44 0.2M
2024-03-15 5.49 5.52 5.49 5.51 0.0M
2024-03-14 5.56 5.56 5.50 5.50 0.0M
2024-03-13 5.58 5.61 5.58 5.61 0.1M
2024-03-12 5.54 5.58 5.54 5.57 0.0M
2024-03-11 5.54 5.57 5.53 5.55 0.0M
2024-03-08 5.53 5.60 5.53 5.56 0.2M
2024-03-07 5.55 5.59 5.54 5.56 0.1M
2024-03-06 5.56 5.56 5.53 5.55 0.0M
2024-03-05 5.53 5.55 5.53 5.53 0.0M
2024-03-04 5.55 5.56 5.53 5.55 0.0M
2024-03-01 5.50 5.55 5.50 5.55 0.0M
2024-02-29 5.53 5.55 5.50 5.52 0.0M
2024-02-28 5.50 5.50 5.48 5.49 0.0M
2024-02-27 5.50 5.51 5.50 5.51 0.0M
2024-02-26 5.50 5.52 5.48 5.48 0.0M
2024-02-23 5.49 5.53 5.49 5.50 0.0M
2024-02-22 5.45 5.48 5.43 5.48 0.0M
2024-02-21 5.38 5.42 5.38 5.41 0.0M
2024-02-20 5.44 5.46 5.36 5.40 0.1M
2024-02-16 5.47 5.50 5.45 5.45 0.1M
2024-02-15 5.48 5.50 5.46 5.48 0.0M
2024-02-14 5.49 5.54 5.49 5.54 0.0M
2024-02-13 5.50 5.50 5.42 5.43 0.1M
2024-02-12 5.50 5.54 5.50 5.53 0.0M
2024-02-09 5.54 5.54 5.50 5.52 0.0M
2024-02-08 5.51 5.53 5.51 5.53 0.0M
2024-02-07 5.45 5.53 5.44 5.52 0.1M
2024-02-06 5.37 5.44 5.37 5.43 0.0M
2024-02-05 5.40 5.42 5.39 5.39 0.1M
2024-02-02 5.40 5.44 5.38 5.42 0.1M
2024-02-01 5.38 5.44 5.38 5.44 0.1M
2024-01-31 5.37 5.42 5.34 5.34 0.1M
2024-01-30 5.39 5.39 5.37 5.39 0.1M
2024-01-29 5.28 5.38 5.28 5.37 0.1M
2024-01-26 5.29 5.32 5.29 5.31 0.0M
2024-01-25 5.21 5.29 5.21 5.29 0.0M
2024-01-24 5.21 5.23 5.20 5.20 0.0M
2024-01-23 5.22 5.23 5.20 5.20 0.0M
2024-01-22 5.26 5.27 5.23 5.23 0.1M
2024-01-19 5.16 5.30 5.15 5.26 0.2M
2024-01-18 5.12 5.15 5.11 5.15 0.1M
2024-01-17 5.20 5.20 5.16 5.16 0.1M
2024-01-16 5.24 5.24 5.21 5.21 0.0M
2024-01-12 5.22 5.24 5.21 5.23 0.0M
2024-01-11 5.21 5.22 5.18 5.21 0.0M
2024-01-10 5.19 5.23 5.18 5.22 0.0M
2024-01-09 5.22 5.22 5.19 5.21 0.1M
2024-01-08 5.17 5.23 5.17 5.23 0.0M
2024-01-05 5.16 5.20 5.16 5.18 0.0M
2024-01-04 5.13 5.18 5.13 5.18 0.0M
2024-01-03 5.12 5.16 5.12 5.14 0.0M
2024-01-02 5.15 5.17 5.13 5.15 0.1M