ETC Cabana Target Leading Sector Moderate ETF (CLSM)

CLSM
🏛️ 미국 →
22.83
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
2025-09-26 22.82 22.83 22.74 22.83 0.0M
2025-09-25 22.74 22.76 22.64 22.74 0.0M
2025-09-24 22.88 22.91 22.78 22.82 0.0M
2025-09-23 22.96 23.01 22.87 22.89 0.0M
2025-09-22 22.87 22.99 22.87 22.98 0.0M
2025-09-19 22.78 22.88 22.78 22.88 0.0M
2025-09-18 22.69 22.82 22.69 22.76 0.0M
2025-09-17 22.67 22.72 22.57 22.64 0.0M
2025-09-16 22.68 22.68 22.61 22.65 0.0M
2025-09-15 22.64 22.65 22.63 22.64 0.0M
2025-09-12 22.58 22.62 22.57 22.59 0.0M
2025-09-11 22.55 22.60 22.55 22.59 0.0M
2025-09-10 22.51 22.52 22.39 22.45 0.0M
2025-09-09 22.39 22.42 22.33 22.42 0.0M
2025-09-08 22.33 22.36 22.31 22.35 0.0M
2025-09-05 22.31 22.31 22.20 22.27 0.0M
2025-09-04 22.15 22.29 22.15 22.28 0.0M
2025-09-03 22.08 22.16 22.06 22.16 0.0M
2025-09-02 22.02 22.08 21.93 22.08 0.0M
2025-08-29 22.14 22.15 22.12 22.15 0.0M
2025-08-28 22.18 22.28 22.18 22.26 0.0M
2025-08-27 22.06 22.20 22.06 22.19 0.0M
2025-08-26 22.07 22.13 22.06 22.13 0.0M
2025-08-25 22.12 22.16 22.08 22.08 0.0M
2025-08-22 22.14 22.25 22.14 22.21 0.0M
2025-08-21 21.97 22.02 21.93 21.97 0.0M
2025-08-20 22.05 22.09 21.95 22.09 0.0M
2025-08-19 22.22 22.24 22.06 22.08 0.0M
2025-08-18 22.20 22.23 22.19 22.23 0.0M
2025-08-15 22.22 22.25 22.20 22.22 0.0M
2025-08-14 22.32 22.35 22.26 22.33 0.0M
2025-08-13 22.37 22.38 22.34 22.38 0.0M
2025-08-12 22.18 22.35 22.18 22.35 0.0M
2025-08-11 22.17 22.22 22.13 22.13 0.0M
2025-08-08 22.18 22.23 22.18 22.22 0.0M
2025-08-07 22.04 22.06 22.00 22.06 0.0M
2025-08-06 21.87 22.03 21.87 22.02 0.0M
2025-08-05 21.88 21.88 21.79 21.80 0.0M
2025-08-04 21.86 21.90 21.85 21.90 0.0M
2025-08-01 21.60 21.72 21.56 21.63 0.0M
2025-07-31 22.07 22.07 21.84 21.84 0.0M
2025-07-30 22.06 22.07 21.92 21.97 0.0M
2025-07-29 22.09 22.11 22.01 22.03 0.0M
2025-07-28 22.04 22.06 21.99 22.03 0.1M
2025-07-25 22.01 22.07 22.01 22.06 0.0M
2025-07-24 22.02 22.07 22.02 22.04 0.0M
2025-07-23 21.94 22.01 21.94 22.01 0.0M
2025-07-22 21.90 21.98 21.90 21.98 0.0M
2025-07-21 21.99 22.04 21.95 21.95 0.0M
2025-07-18 21.92 21.93 21.88 21.89 0.0M
2025-07-17 21.72 21.92 21.72 21.92 0.0M
2025-07-16 21.64 21.75 21.57 21.75 0.0M
2025-07-15 21.74 21.75 21.68 21.68 0.0M
2025-07-14 21.66 21.75 21.65 21.73 0.0M
2025-07-11 21.66 21.74 21.66 21.70 0.0M
2025-07-10 21.74 21.80 21.73 21.78 0.0M
2025-07-09 21.75 21.76 21.66 21.76 0.0M
2025-07-08 21.69 21.73 21.69 21.70 0.0M
2025-07-07 21.77 21.78 21.69 21.78 0.0M
2025-07-03 21.80 21.89 21.80 21.88 0.1M
2025-07-02 21.63 21.75 21.63 21.75 0.0M
2025-07-01 21.63 21.66 21.59 21.64 0.0M
2025-06-30 21.53 21.63 21.52 21.63 0.0M
2025-06-27 21.50 21.53 21.38 21.47 0.0M
2025-06-26 21.39 21.46 21.37 21.46 0.0M
2025-06-25 21.36 21.37 21.30 21.35 0.0M
2025-06-24 21.28 21.37 21.28 21.37 0.0M
2025-06-23 20.97 21.19 20.94 21.19 0.0M
2025-06-20 21.05 21.05 20.93 20.98 0.0M
2025-06-18 21.00 21.06 20.98 20.98 0.0M
2025-06-17 21.10 21.10 20.97 20.99 0.0M
2025-06-16 21.18 21.18 21.12 21.15 0.0M
2025-06-13 21.06 21.11 20.94 20.94 0.0M
2025-06-12 21.13 21.21 21.13 21.21 0.0M
2025-06-11 21.17 21.17 21.05 21.08 0.0M
2025-06-10 21.07 21.13 21.06 21.12 0.0M
2025-06-09 21.01 21.09 21.01 21.06 0.0M
2025-06-06 21.07 21.08 20.99 21.04 0.0M
2025-06-05 21.06 21.07 20.86 20.89 0.0M
2025-06-04 21.06 21.09 21.02 21.02 0.0M
2025-06-03 20.94 21.06 20.94 21.04 0.0M
2025-06-02 20.78 20.95 20.78 20.95 0.0M
2025-05-30 20.79 20.84 20.67 20.82 0.1M
2025-05-29 20.82 20.82 20.68 20.79 0.0M
2025-05-28 20.81 20.82 20.74 20.74 0.0M
2025-05-27 20.71 20.83 20.71 20.83 0.0M
2025-05-23 20.42 20.60 20.42 20.52 0.0M
2025-05-22 20.60 20.68 20.58 20.58 0.0M
2025-05-21 20.71 20.88 20.60 20.60 0.0M
2025-05-20 20.83 20.89 20.79 20.88 0.0M
2025-05-19 20.74 20.91 20.74 20.88 0.0M
2025-05-16 20.63 20.84 20.63 20.84 0.0M
2025-05-15 20.58 20.70 20.58 20.70 0.0M
2025-05-14 20.52 20.57 20.52 20.55 0.0M
2025-05-13 20.60 20.71 20.60 20.66 0.0M
2025-05-12 20.74 20.74 20.55 20.64 0.0M
2025-05-09 20.44 20.47 20.41 20.45 0.0M
2025-05-08 20.40 20.48 20.37 20.40 0.0M
2025-05-07 20.18 20.25 20.12 20.25 0.0M
2025-05-06 20.08 20.24 20.08 20.21 0.0M
2025-05-05 20.20 20.22 20.14 20.17 0.0M
2025-05-02 20.22 20.24 20.18 20.23 0.1M
2025-05-01 20.01 20.16 20.01 20.05 0.0M
2025-04-30 19.76 20.01 19.73 20.01 0.0M
2025-04-29 20.02 20.04 19.98 20.02 0.0M
2025-04-28 19.93 20.01 19.85 20.01 0.0M
2025-04-25 19.81 19.93 19.78 19.93 0.0M
2025-04-24 19.59 19.79 19.59 19.79 0.0M
2025-04-23 19.55 19.58 19.37 19.38 0.0M
2025-04-22 19.07 19.16 19.05 19.12 0.0M
2025-04-21 18.97 18.97 18.82 18.91 0.0M
2025-04-17 19.13 19.16 19.06 19.09 0.0M
2025-04-16 19.16 19.19 19.03 19.10 0.0M
2025-04-15 19.22 19.30 19.22 19.22 0.0M
2025-04-14 19.24 19.28 19.12 19.21 0.0M
2025-04-11 18.91 19.11 18.88 19.08 0.0M
2025-04-10 19.01 19.06 18.69 18.91 0.1M
2025-04-09 18.26 19.27 18.26 19.26 0.1M
2025-04-08 18.89 18.89 18.26 18.36 0.1M
2025-04-07 18.26 19.23 18.24 18.53 0.1M
2025-04-04 19.78 19.78 18.92 18.92 0.0M
2025-04-03 20.60 20.60 20.30 20.30 0.0M
2025-04-02 20.88 21.07 20.88 21.07 0.0M
2025-04-01 20.82 21.01 20.73 21.01 0.0M
2025-03-31 20.75 20.89 20.75 20.86 0.0M
2025-03-28 20.89 20.89 20.70 20.77 0.0M
2025-03-27 20.91 21.03 20.88 20.95 0.0M
2025-03-26 21.11 21.11 20.95 21.00 0.0M
2025-03-25 21.08 21.08 20.97 20.98 0.0M
2025-03-24 20.99 21.04 20.88 20.95 0.0M
2025-03-21 20.76 20.81 20.71 20.81 0.0M
2025-03-20 20.99 20.99 20.91 20.93 0.0M
2025-03-19 20.91 21.08 20.91 21.01 0.0M
2025-03-18 20.84 20.87 20.78 20.87 0.0M
2025-03-17 20.73 20.95 20.73 20.89 0.0M
2025-03-14 20.16 20.54 20.16 20.54 0.0M
2025-03-13 20.04 20.19 19.97 19.97 0.0M
2025-03-12 20.06 20.15 20.01 20.06 0.0M
2025-03-11 20.20 20.20 19.99 20.05 0.0M
2025-03-10 20.40 20.41 20.13 20.29 0.0M
2025-03-07 20.27 20.40 20.22 20.36 0.0M
2025-03-06 20.25 20.25 20.15 20.20 0.0M
2025-03-05 20.42 20.54 20.32 20.52 0.0M
2025-03-04 20.67 20.68 20.42 20.43 0.0M
2025-03-03 20.78 20.83 20.65 20.74 0.0M
2025-02-28 20.47 20.72 20.37 20.72 0.0M
2025-02-27 20.62 20.71 20.38 20.40 0.0M
2025-02-26 20.67 20.77 20.53 20.60 0.0M
2025-02-25 20.83 20.86 20.50 20.66 0.0M
2025-02-24 20.92 20.95 20.81 20.81 0.0M
2025-02-21 21.17 21.17 20.86 20.89 0.0M
2025-02-20 21.16 21.26 21.13 21.26 0.0M
2025-02-19 21.14 21.29 21.14 21.29 0.0M
2025-02-18 21.11 21.18 21.09 21.18 0.0M
2025-02-14 21.09 21.19 21.08 21.09 0.0M
2025-02-13 20.89 21.03 20.89 21.03 0.0M
2025-02-12 20.88 20.93 20.84 20.86 0.0M
2025-02-11 20.95 21.02 20.95 20.99 0.0M
2025-02-10 20.89 21.00 20.88 20.97 0.0M
2025-02-07 20.93 20.96 20.77 20.81 0.0M
2025-02-06 20.95 20.96 20.83 20.94 0.0M
2025-02-05 20.91 21.04 20.89 21.04 0.0M
2025-02-04 20.78 20.93 20.78 20.93 0.0M
2025-02-03 20.50 20.80 20.50 20.71 0.0M
2025-01-31 20.98 20.98 20.75 20.75 0.0M
2025-01-30 20.98 21.04 20.89 21.00 0.0M
2025-01-29 20.82 20.89 20.77 20.83 0.0M
2025-01-28 20.82 20.90 20.82 20.90 0.0M
2025-01-27 20.83 20.86 20.74 20.79 0.0M
2025-01-24 21.09 21.11 21.02 21.05 0.0M
2025-01-23 20.89 21.02 20.89 21.02 0.0M
2025-01-22 21.04 21.04 20.93 20.93 0.0M
2025-01-21 20.94 21.07 20.94 21.05 0.1M
2025-01-17 20.75 20.80 20.69 20.76 0.0M
2025-01-16 20.56 20.65 20.56 20.64 0.0M
2025-01-15 20.44 20.48 20.42 20.44 0.0M
2025-01-14 20.04 20.13 19.98 20.13 0.0M
2025-01-13 19.87 19.97 19.79 19.97 0.0M
2025-01-10 20.19 20.19 20.02 20.03 0.0M
2025-01-08 20.25 20.35 20.18 20.35 0.0M
2025-01-07 20.47 20.49 20.30 20.31 0.0M
2025-01-06 20.70 20.71 20.55 20.60 0.0M
2025-01-03 20.52 20.63 20.51 20.61 0.0M
2025-01-02 20.36 20.43 20.20 20.34 0.0M