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
2022-12-30 20.16 20.16 20.11 20.14 0.1M
2022-12-29 20.11 20.18 20.11 20.14 0.0M
2022-12-28 20.22 20.22 20.04 20.04 0.0M
2022-12-27 20.21 20.21 20.14 20.18 0.0M
2022-12-23 20.72 20.80 20.72 20.80 0.0M
2022-12-22 20.74 20.75 20.64 20.75 0.0M
2022-12-21 20.76 20.79 20.76 20.79 0.0M
2022-12-20 20.68 20.69 20.61 20.67 0.0M
2022-12-19 20.76 20.76 20.62 20.68 0.0M
2022-12-16 20.92 20.92 20.69 20.79 0.0M
2022-12-15 21.38 21.38 20.95 21.00 0.0M
2022-12-14 21.83 21.95 21.51 21.63 0.0M
2022-12-13 22.20 22.20 21.64 21.75 0.0M
2022-12-12 21.30 21.55 21.30 21.55 0.0M
2022-12-09 21.41 21.43 21.21 21.21 0.0M
2022-12-08 21.39 21.42 21.34 21.36 0.0M
2022-12-07 21.19 21.30 21.13 21.19 0.0M
2022-12-06 21.33 21.33 21.11 21.22 0.0M
2022-12-05 21.70 21.75 21.47 21.55 0.0M
2022-12-02 21.74 21.95 21.74 21.95 0.0M
2022-12-01 21.94 21.99 21.88 21.97 0.0M
2022-11-30 21.24 21.93 21.19 21.93 0.0M
2022-11-29 21.26 21.31 21.25 21.31 0.0M
2022-11-28 21.51 21.51 21.24 21.29 0.0M
2022-11-25 21.73 21.73 21.70 21.71 0.0M
2022-11-23 21.73 21.73 21.63 21.72 0.0M
2022-11-22 21.46 21.59 21.43 21.59 0.0M
2022-11-21 21.24 21.34 21.24 21.31 0.0M
2022-11-18 21.29 21.36 21.24 21.34 0.0M
2022-11-17 21.19 21.25 21.15 21.23 0.0M
2022-11-16 21.34 21.41 21.32 21.33 0.0M
2022-11-15 21.67 21.67 21.47 21.54 0.0M
2022-11-14 21.44 21.61 21.36 21.36 0.0M
2022-11-11 21.50 21.61 21.48 21.53 0.0M
2022-11-10 21.07 21.10 21.07 21.09 0.0M
2022-11-09 21.07 21.11 21.07 21.09 0.0M
2022-11-08 21.08 21.09 21.08 21.08 0.0M
2022-11-07 21.08 21.09 21.07 21.08 0.0M
2022-11-04 21.07 21.09 21.07 21.09 0.0M
2022-11-03 21.07 21.08 21.07 21.08 0.0M
2022-11-02 21.07 21.08 21.07 21.07 0.0M
2022-11-01 21.07 21.08 21.06 21.07 0.0M
2022-10-31 21.07 21.08 21.06 21.08 0.0M
2022-10-28 21.06 21.07 21.05 21.05 0.0M
2022-10-27 21.07 21.07 21.05 21.06 0.0M
2022-10-26 21.06 21.06 21.05 21.06 0.0M
2022-10-25 21.05 21.07 21.05 21.07 0.0M
2022-10-24 21.07 21.07 21.05 21.07 0.0M
2022-10-21 21.04 21.07 21.04 21.06 0.0M
2022-10-20 21.06 21.06 21.05 21.06 0.0M
2022-10-19 21.05 21.05 21.04 21.05 0.0M
2022-10-18 21.06 21.06 21.04 21.06 0.0M
2022-10-17 21.06 21.07 21.04 21.07 0.0M
2022-10-14 21.04 21.07 21.04 21.07 0.0M
2022-10-13 21.04 21.06 21.04 21.06 0.0M
2022-10-12 21.05 21.06 21.04 21.06 0.0M
2022-10-11 21.04 21.07 21.04 21.06 0.0M
2022-10-10 21.05 21.06 21.05 21.06 0.0M
2022-10-07 21.06 21.07 21.04 21.06 0.0M
2022-10-06 21.05 21.07 21.04 21.06 0.0M
2022-10-05 21.03 21.06 21.03 21.06 0.0M
2022-10-04 21.03 21.06 21.03 21.06 0.0M
2022-10-03 21.05 21.06 21.03 21.03 0.0M
2022-09-30 21.03 21.06 21.03 21.04 0.0M
2022-09-29 21.05 21.06 21.03 21.03 0.0M
2022-09-28 21.04 21.05 21.03 21.03 0.0M
2022-09-27 21.02 21.05 21.02 21.04 0.0M
2022-09-26 21.04 21.04 21.03 21.04 0.0M
2022-09-23 21.05 21.05 21.03 21.05 0.0M
2022-09-22 21.04 21.04 21.03 21.03 0.0M
2022-09-21 21.02 21.05 21.02 21.03 0.0M
2022-09-20 21.04 21.05 21.03 21.04 0.0M
2022-09-19 21.04 21.05 21.03 21.05 0.0M
2022-09-16 21.02 21.05 21.02 21.04 0.0M
2022-09-15 21.03 21.05 21.03 21.05 0.0M
2022-09-14 21.02 21.04 21.02 21.02 0.0M
2022-09-13 21.02 21.05 21.02 21.05 0.0M
2022-09-12 21.04 21.06 21.04 21.04 0.0M
2022-09-09 21.06 21.06 21.03 21.04 0.0M
2022-09-08 20.99 21.06 20.99 21.06 0.0M
2022-09-07 21.05 21.05 21.03 21.03 0.0M
2022-09-06 21.02 21.06 21.02 21.06 0.0M
2022-09-02 21.11 21.14 21.06 21.06 0.0M
2022-09-01 20.99 21.05 20.98 21.05 0.0M
2022-08-31 21.12 21.12 21.03 21.03 0.0M
2022-08-30 21.15 21.15 21.10 21.11 0.0M
2022-08-29 21.14 21.23 21.14 21.19 0.0M
2022-08-26 21.37 21.37 21.22 21.22 0.0M
2022-08-25 21.32 21.37 21.31 21.37 0.2M
2022-08-24 21.31 21.32 21.27 21.31 0.0M
2022-08-23 21.55 21.62 21.33 21.33 0.0M
2022-08-22 21.61 21.61 21.44 21.45 0.0M
2022-08-19 21.96 21.96 21.85 21.89 0.0M
2022-08-18 22.18 22.26 22.17 22.21 0.0M
2022-08-17 22.22 22.23 22.06 22.15 0.0M
2022-08-16 22.30 22.45 22.30 22.38 0.0M
2022-08-15 22.21 22.39 22.21 22.37 0.0M
2022-08-12 22.08 22.28 22.08 22.28 0.0M
2022-08-11 22.18 22.18 21.98 22.00 0.0M
2022-08-10 21.95 22.02 21.93 22.00 0.0M
2022-08-09 21.64 21.64 21.54 21.58 0.0M
2022-08-08 21.79 21.79 21.73 21.77 0.0M
2022-08-05 21.78 21.80 21.72 21.80 0.0M
2022-08-04 21.81 21.88 21.80 21.87 0.0M
2022-08-03 21.56 21.83 21.56 21.82 1.1M
2022-08-02 21.65 21.65 21.57 21.57 0.0M
2022-08-01 21.65 21.66 21.63 21.65 0.0M
2022-07-29 21.67 21.68 21.66 21.67 0.0M
2022-07-28 21.56 21.64 21.56 21.63 0.0M
2022-07-27 21.46 21.54 21.45 21.52 0.0M
2022-07-26 21.47 21.47 21.43 21.43 0.0M
2022-07-25 21.44 21.45 21.43 21.44 0.0M
2022-07-22 21.47 21.47 21.41 21.43 0.0M
2022-07-21 21.31 21.41 21.31 21.41 0.0M
2022-07-20 21.35 21.37 21.32 21.32 0.0M
2022-07-19 21.33 21.34 21.31 21.34 0.0M
2022-07-18 21.34 21.34 21.26 21.27 0.0M
2022-07-15 21.27 21.32 21.27 21.32 0.0M
2022-07-14 21.17 21.26 21.17 21.24 0.0M
2022-07-13 21.27 21.32 21.27 21.28 0.0M
2022-07-12 21.35 21.37 21.30 21.31 0.0M
2022-07-11 21.38 21.38 21.35 21.35 0.0M
2022-07-08 21.36 21.39 21.34 21.35 0.0M
2022-07-07 21.38 21.39 21.36 21.39 0.0M
2022-07-06 21.36 21.36 21.31 21.34 0.0M
2022-07-05 21.36 21.39 21.33 21.38 0.0M
2022-07-01 21.37 21.44 21.36 21.42 0.0M
2022-06-30 21.31 21.38 21.30 21.31 0.0M
2022-06-29 21.33 21.35 21.32 21.34 0.0M
2022-06-28 21.42 21.43 21.31 21.33 0.0M
2022-06-27 21.38 21.41 21.36 21.38 0.0M
2022-06-24 21.33 21.42 21.33 21.42 0.0M
2022-06-23 21.32 21.33 21.27 21.30 0.0M
2022-06-22 21.19 21.30 21.19 21.27 0.0M
2022-06-21 21.17 21.26 21.17 21.23 0.0M
2022-06-17 21.15 21.18 21.14 21.15 0.0M
2022-06-16 21.15 21.17 21.12 21.16 0.0M
2022-06-15 21.26 21.34 21.22 21.28 0.0M
2022-06-14 21.26 21.26 21.14 21.20 0.0M
2022-06-13 21.38 21.38 21.28 21.29 0.0M
2022-06-10 21.57 21.61 21.57 21.58 0.0M
2022-06-09 21.77 21.77 21.69 21.69 0.0M
2022-06-08 21.83 21.83 21.78 21.79 0.0M
2022-06-07 21.81 21.85 21.80 21.84 0.0M
2022-06-06 21.86 21.86 21.78 21.79 0.0M
2022-06-03 21.85 21.85 21.80 21.81 0.0M
2022-06-02 21.80 21.86 21.80 21.86 0.0M
2022-06-01 21.91 21.92 21.80 21.82 0.0M
2022-05-31 21.90 21.94 21.89 21.90 0.0M
2022-05-27 21.98 21.99 21.96 21.99 0.0M
2022-05-26 21.89 21.94 21.89 21.93 0.2M
2022-05-25 21.88 21.90 21.87 21.89 0.0M
2022-05-24 21.72 21.85 21.72 21.84 0.0M
2022-05-23 21.74 21.75 21.71 21.74 0.0M
2022-05-20 21.66 21.73 21.66 21.73 0.0M
2022-05-19 21.65 21.72 21.65 21.69 0.0M
2022-05-18 21.67 21.70 21.67 21.67 0.0M
2022-05-17 21.73 21.74 21.69 21.73 0.0M
2022-05-16 21.72 21.79 21.72 21.75 0.0M
2022-05-13 21.72 21.76 21.71 21.74 0.0M
2022-05-12 21.69 21.74 21.69 21.73 0.0M
2022-05-11 21.64 21.74 21.63 21.70 2.0M
2022-05-10 21.83 21.83 21.60 21.63 0.0M
2022-05-09 21.63 21.75 21.63 21.71 0.0M
2022-05-06 21.69 21.73 21.65 21.73 0.1M
2022-05-05 21.80 21.86 21.68 21.76 0.1M
2022-05-04 21.64 21.89 21.54 21.86 0.0M
2022-05-03 21.73 21.79 21.67 21.69 0.0M
2022-05-02 21.63 21.67 21.47 21.58 0.1M
2022-04-29 22.08 22.09 21.80 21.80 0.0M
2022-04-28 22.06 22.13 21.95 22.11 1.1M
2022-04-27 22.03 22.29 22.02 22.02 0.0M
2022-04-26 22.36 22.36 22.01 22.01 0.0M
2022-04-25 22.18 22.52 22.17 22.51 0.0M
2022-04-22 22.79 22.79 22.42 22.42 0.0M
2022-04-21 23.38 23.38 22.91 22.92 0.0M
2022-04-20 23.32 23.36 23.27 23.28 0.0M
2022-04-19 22.93 23.27 22.93 23.24 0.0M
2022-04-18 22.97 23.05 22.90 22.98 0.0M
2022-04-14 23.19 23.20 23.01 23.01 0.0M
2022-04-13 23.11 23.32 23.11 23.31 0.0M
2022-04-12 23.13 23.32 23.05 23.10 0.0M
2022-04-11 23.23 23.27 23.11 23.11 0.0M
2022-04-08 23.54 23.61 23.47 23.47 0.0M
2022-04-07 23.56 23.69 23.46 23.62 0.0M
2022-04-06 23.49 23.62 23.43 23.59 0.0M
2022-04-05 24.04 24.04 23.72 23.72 0.0M
2022-04-04 23.85 23.98 23.82 23.98 0.0M
2022-04-01 23.74 23.83 23.62 23.83 0.0M
2022-03-31 23.99 24.02 23.73 23.73 0.1M
2022-03-30 23.98 24.05 23.38 23.92 7.5M
2022-03-29 24.03 24.04 23.94 24.04 0.0M
2022-03-28 23.79 23.89 23.76 23.86 0.0M
2022-03-25 23.80 23.82 23.68 23.75 0.0M
2022-03-24 23.77 23.92 23.76 23.89 0.0M
2022-03-23 23.72 23.84 23.70 23.83 0.0M
2022-03-22 23.74 23.81 23.74 23.76 0.0M
2022-03-21 24.02 24.02 23.83 23.92 0.0M
2022-03-18 23.98 24.37 23.98 24.17 0.0M
2022-03-17 23.83 24.00 23.83 23.95 0.0M
2022-03-16 23.69 23.83 23.49 23.83 0.0M
2022-03-15 23.59 23.62 23.51 23.60 0.0M
2022-03-14 23.60 23.69 23.49 23.51 0.1M
2022-03-11 23.84 23.91 23.75 23.75 0.0M
2022-03-10 23.73 23.87 23.71 23.86 0.0M
2022-03-09 23.96 24.04 23.96 24.00 0.0M
2022-03-08 24.13 24.13 23.97 23.97 0.1M
2022-03-07 24.27 24.35 24.21 24.23 0.0M
2022-03-04 24.29 24.42 24.29 24.42 0.0M
2022-03-03 24.14 24.24 24.14 24.17 0.0M
2022-03-02 24.24 24.26 24.07 24.07 0.0M
2022-03-01 24.28 24.33 24.24 24.31 0.0M
2022-02-28 23.98 24.17 23.98 24.17 0.0M
2022-02-25 23.89 23.96 23.88 23.96 0.0M
2022-02-24 23.66 23.70 23.56 23.68 0.1M
2022-02-23 23.74 23.78 23.59 23.59 0.0M
2022-02-22 23.82 23.83 23.74 23.81 0.1M
2022-02-18 23.85 23.90 23.77 23.82 0.0M
2022-02-17 23.87 23.90 23.78 23.79 0.0M
2022-02-16 23.81 23.89 23.71 23.88 0.1M
2022-02-15 23.82 23.84 23.75 23.78 0.1M
2022-02-14 23.86 23.86 23.76 23.79 0.0M
2022-02-11 24.00 24.06 23.92 24.05 0.1M
2022-02-10 24.23 24.24 23.96 23.96 0.0M
2022-02-09 24.10 24.36 24.10 24.29 0.0M
2022-02-08 24.10 24.16 24.01 24.14 0.0M
2022-02-07 24.10 24.20 24.10 24.13 0.0M
2022-02-04 24.14 24.18 24.05 24.11 0.1M
2022-02-03 24.25 24.36 24.25 24.29 0.0M
2022-02-02 24.38 24.52 24.38 24.47 0.1M
2022-02-01 24.22 24.31 24.22 24.31 0.1M
2022-01-31 24.26 24.31 24.21 24.30 0.0M
2022-01-28 23.95 24.22 23.95 24.22 0.1M
2022-01-27 24.13 24.33 24.02 24.06 7.9M
2022-01-26 24.42 24.59 23.94 23.94 0.0M
2022-01-25 23.77 24.21 23.77 23.91 0.0M
2022-01-24 23.74 24.38 23.24 24.38 0.0M
2022-01-21 24.69 24.82 24.32 24.32 0.0M
2022-01-20 25.38 25.60 24.84 24.84 0.0M
2022-01-19 25.44 25.58 25.17 25.17 0.0M
2022-01-18 25.65 25.81 25.42 25.42 0.0M
2022-01-14 25.75 26.04 25.75 26.04 0.0M
2022-01-13 26.64 26.64 25.83 25.83 0.0M
2022-01-12 26.56 26.66 26.41 26.49 0.0M
2022-01-11 25.88 26.41 25.88 26.38 0.0M
2022-01-10 25.50 26.02 25.30 26.02 0.0M
2022-01-07 26.19 26.30 25.87 26.01 0.0M
2022-01-06 26.18 26.36 26.02 26.22 0.0M
2022-01-05 26.88 26.95 26.23 26.23 0.0M
2022-01-04 27.34 27.37 26.86 27.06 0.0M
2022-01-03 27.17 27.33 27.17 27.33 0.0M