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
2021-12-31 27.16 27.20 27.07 27.07 0.0M
2021-12-30 27.37 27.44 27.21 27.23 0.0M
2021-12-29 27.61 27.61 27.40 27.50 0.0M
2021-12-28 27.60 27.67 27.48 27.49 0.0M
2021-12-27 27.21 27.64 27.21 27.63 0.0M
2021-12-23 27.23 27.23 27.08 27.14 0.0M
2021-12-22 26.71 27.01 26.68 27.00 0.0M
2021-12-21 26.31 26.74 26.13 26.74 0.0M
2021-12-20 26.05 26.11 25.89 26.09 0.0M
2021-12-17 26.21 26.49 26.15 26.36 0.0M
2021-12-16 27.22 27.22 26.46 26.50 0.0M
2021-12-15 26.54 27.17 26.36 27.15 0.0M
2021-12-14 26.60 26.74 26.34 26.59 0.0M
2021-12-13 27.24 27.27 26.87 26.87 0.0M
2021-12-10 27.18 27.32 27.15 27.32 0.0M
2021-12-09 27.21 27.31 26.96 26.97 0.0M
2021-12-08 27.19 27.32 27.07 27.28 0.1M
2021-12-07 26.94 27.22 26.94 27.22 0.0M
2021-12-06 26.29 26.47 26.09 26.40 0.0M
2021-12-03 26.66 26.66 25.93 26.18 0.0M
2021-12-02 26.27 26.65 26.25 26.60 0.0M
2021-12-01 27.15 27.19 26.34 26.34 0.0M
2021-11-30 27.01 27.16 26.64 26.77 0.0M
2021-11-29 26.98 27.21 26.89 27.14 0.0M
2021-11-26 26.90 26.94 26.55 26.61 0.0M
2021-11-24 26.72 27.13 26.58 27.13 0.0M
2021-11-23 26.49 26.65 26.39 26.59 0.0M
2021-11-22 27.53 27.65 27.03 27.06 0.0M
2021-11-19 27.43 27.45 27.32 27.35 7.8M
2021-11-18 27.16 27.29 27.13 27.29 0.0M
2021-11-17 27.07 27.13 27.07 27.09 0.0M
2021-11-16 27.01 27.10 27.01 27.07 0.0M
2021-11-15 26.92 26.92 26.81 26.85 0.0M
2021-11-12 26.75 26.89 26.71 26.88 0.0M
2021-11-11 26.82 26.83 26.72 26.72 0.0M
2021-11-10 26.83 27.03 26.62 26.70 0.1M
2021-11-09 27.01 27.13 26.97 26.99 0.0M
2021-11-08 27.27 27.27 27.14 27.14 0.1M
2021-11-05 27.36 27.36 27.26 27.29 0.0M
2021-11-04 27.08 27.18 27.08 27.11 0.0M
2021-11-03 26.67 26.90 26.64 26.90 0.0M
2021-11-02 26.59 26.62 26.55 26.58 0.0M
2021-11-01 26.41 26.55 26.41 26.55 0.0M
2021-10-29 26.23 26.43 26.23 26.43 0.0M
2021-10-27 26.09 26.26 26.07 26.11 0.0M
2021-10-26 26.30 26.30 26.04 26.09 0.1M
2021-10-25 25.85 26.06 25.85 26.05 0.0M
2021-10-22 25.83 25.86 25.73 25.78 0.0M
2021-10-21 25.66 25.91 25.66 25.91 0.1M
2021-10-20 25.72 25.75 25.68 25.72 0.1M
2021-10-19 25.66 25.71 25.66 25.68 0.0M
2021-10-18 25.46 25.62 25.43 25.61 0.0M
2021-10-15 25.28 25.46 25.28 25.46 0.0M
2021-10-14 25.07 25.25 25.07 25.22 0.0M
2021-10-13 24.80 24.88 24.75 24.87 0.0M
2021-10-12 24.79 24.80 24.73 24.73 0.0M
2021-10-11 24.82 24.98 24.71 24.71 0.1M
2021-10-08 24.94 24.97 24.83 24.83 0.0M
2021-10-07 24.81 25.10 24.81 24.98 0.1M
2021-10-06 24.53 24.73 24.41 24.73 0.1M
2021-10-05 24.56 24.76 24.56 24.62 0.1M
2021-10-04 24.76 24.76 24.39 24.43 0.0M
2021-10-01 24.75 24.83 24.53 24.76 0.0M
2021-09-30 24.93 24.93 24.62 24.62 0.0M
2021-09-29 25.00 25.06 24.86 24.86 0.1M
2021-09-28 25.15 25.15 24.83 24.83 0.0M
2021-09-27 25.32 25.48 25.32 25.41 0.1M
2021-09-24 25.36 25.54 25.29 25.50 0.1M
2021-09-23 25.39 25.56 25.31 25.48 0.1M
2021-09-22 25.13 25.39 25.05 25.26 0.1M
2021-09-21 25.16 25.42 25.00 25.04 0.0M
2021-09-20 25.06 25.10 24.77 24.99 0.1M
2021-09-17 25.63 25.63 25.40 25.48 0.1M
2021-09-16 25.58 25.70 25.49 25.64 0.1M
2021-09-15 25.43 25.63 25.34 25.63 0.1M
2021-09-14 25.61 25.67 25.41 25.49 0.1M
2021-09-13 25.81 25.81 25.43 25.52 0.0M
2021-09-10 25.75 25.75 25.51 25.53 0.0M
2021-09-09 25.77 25.81 25.69 25.71 0.0M
2021-09-08 25.76 25.77 25.56 25.71 0.0M
2021-09-07 25.75 25.79 25.72 25.77 0.1M
2021-09-03 25.75 25.78 25.69 25.76 0.0M
2021-09-02 25.83 25.86 25.72 25.78 0.0M
2021-09-01 25.83 25.85 25.76 25.76 0.0M
2021-08-31 25.75 25.75 25.69 25.74 0.0M
2021-08-30 25.66 25.80 25.66 25.75 0.1M
2021-08-27 25.41 25.63 25.41 25.61 0.1M
2021-08-26 25.46 25.46 25.36 25.36 0.0M
2021-08-25 25.49 25.53 25.49 25.52 0.0M
2021-08-24 25.43 25.53 25.43 25.48 0.0M
2021-08-23 25.30 25.43 25.30 25.38 0.0M
2021-08-20 25.04 25.11 25.00 25.11 0.0M
2021-08-19 24.90 24.94 24.79 24.86 0.1M
2021-08-18 25.08 25.09 24.87 24.87 0.0M
2021-08-17 25.11 25.11 24.89 25.01 0.0M
2021-08-16 25.27 25.38 25.14 25.31 0.0M
2021-08-13 25.29 25.32 25.28 25.30 0.0M
2021-08-12 25.18 25.27 25.18 25.27 0.0M
2021-08-11 25.24 25.24 25.13 25.21 0.0M
2021-08-10 25.19 25.25 25.17 25.18 0.0M
2021-08-09 25.18 25.23 25.18 25.20 0.0M
2021-08-06 25.27 25.27 25.21 25.24 0.0M
2021-08-05 25.28 25.34 25.27 25.31 0.1M
2021-08-04 25.19 25.22 25.15 25.16 0.0M
2021-08-03 24.97 25.25 24.97 25.22 0.0M
2021-08-02 25.14 25.24 25.05 25.05 0.1M
2021-07-30 25.17 25.20 25.03 25.03 0.0M
2021-07-29 25.31 25.32 25.25 25.28 0.0M
2021-07-28 25.14 25.24 25.14 25.18 0.1M
2021-07-27 25.17 25.17 24.96 25.12 0.0M
2021-07-26 25.23 25.35 25.23 25.35 0.0M
2021-07-23 25.11 25.30 25.11 25.26 0.0M
2021-07-22 24.99 25.06 24.95 25.04 0.1M
2021-07-21 24.83 24.90 24.83 24.90 0.0M
2021-07-20 24.66 24.82 24.65 24.81 0.0M
2021-07-19 24.31 24.40 24.31 24.40 0.0M
2021-07-16 24.84 24.84 24.65 24.65 0.3M
2021-07-15 25.00 25.00 24.78 24.86 0.0M
2021-07-14 25.11 25.12 24.95 24.96 0.0M
2021-07-13 25.16 25.24 24.96 24.96 8.2M