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
2023-12-29 20.42 20.46 20.37 20.38 0.0M
2023-12-28 20.46 20.50 20.45 20.49 0.0M
2023-12-27 20.39 20.48 20.38 20.48 0.0M
2023-12-26 20.27 20.37 20.27 20.33 0.0M
2023-12-22 20.82 20.82 20.71 20.77 0.0M
2023-12-21 20.71 20.78 20.62 20.74 0.0M
2023-12-20 20.82 20.90 20.63 20.63 0.0M
2023-12-19 20.85 20.88 20.82 20.85 0.0M
2023-12-18 20.74 20.78 20.71 20.71 0.0M
2023-12-15 20.81 20.81 20.70 20.71 0.0M
2023-12-14 20.84 20.91 20.81 20.86 0.0M
2023-12-13 20.46 20.71 20.43 20.70 0.0M
2023-12-12 20.33 20.41 20.33 20.41 0.0M
2023-12-11 20.24 20.35 20.24 20.35 0.0M
2023-12-08 20.28 20.29 20.23 20.29 0.0M
2023-12-07 20.28 20.34 20.28 20.29 0.0M
2023-12-06 20.30 20.32 20.25 20.30 0.0M
2023-12-05 20.22 20.26 20.21 20.22 0.0M
2023-12-04 20.26 20.31 20.23 20.29 0.0M
2023-12-01 20.22 20.31 20.22 20.31 0.0M
2023-11-30 20.08 20.11 20.08 20.11 0.0M
2023-11-29 20.08 20.12 20.04 20.09 0.0M
2023-11-28 19.99 20.07 19.99 20.04 0.0M
2023-11-27 19.95 20.03 19.95 20.03 0.0M
2023-11-24 19.97 19.98 19.96 19.98 0.0M
2023-11-22 19.96 19.97 19.94 19.96 0.0M
2023-11-21 19.91 19.94 19.91 19.92 0.0M
2023-11-20 19.87 19.90 19.85 19.90 0.0M
2023-11-17 19.86 19.88 19.83 19.87 0.0M
2023-11-16 19.87 19.90 19.86 19.90 0.0M
2023-11-15 19.82 19.85 19.81 19.81 0.0M
2023-11-14 19.86 19.88 19.82 19.82 0.0M
2023-11-13 19.74 19.78 19.74 19.78 0.0M
2023-11-10 19.76 19.77 19.76 19.76 0.0M
2023-11-09 19.76 19.78 19.76 19.77 0.0M
2023-11-08 19.75 19.77 19.75 19.76 0.0M
2023-11-07 19.76 19.77 19.74 19.75 0.0M
2023-11-06 19.74 19.77 19.74 19.77 0.0M
2023-11-03 19.76 19.76 19.74 19.74 0.0M
2023-11-02 19.75 19.75 19.74 19.74 0.0M
2023-11-01 19.73 19.75 19.73 19.75 0.1M
2023-10-31 19.72 19.75 19.72 19.72 0.0M
2023-10-30 19.77 19.77 19.72 19.75 0.0M
2023-10-27 19.72 19.73 19.72 19.73 0.0M
2023-10-26 19.72 19.74 19.72 19.72 0.0M
2023-10-25 19.71 19.73 19.71 19.73 0.0M
2023-10-24 19.71 19.73 19.71 19.72 0.0M
2023-10-23 19.70 19.73 19.70 19.73 0.0M
2023-10-20 19.70 19.73 19.70 19.72 0.0M
2023-10-19 19.69 19.72 19.69 19.70 0.0M
2023-10-18 19.71 19.71 19.69 19.71 0.0M
2023-10-17 19.70 19.71 19.69 19.69 0.0M
2023-10-16 19.70 19.71 19.69 19.70 0.0M
2023-10-13 19.70 19.70 19.68 19.70 0.0M
2023-10-12 19.68 19.70 19.68 19.69 0.0M
2023-10-11 19.69 19.70 19.67 19.69 0.0M
2023-10-10 19.68 19.69 19.67 19.69 0.0M
2023-10-09 19.69 19.69 19.67 19.68 0.0M
2023-10-06 19.67 19.69 19.67 19.69 0.0M
2023-10-05 19.67 19.69 19.66 19.68 0.1M
2023-10-04 19.66 19.67 19.66 19.67 0.0M
2023-10-03 19.68 19.68 19.65 19.66 0.0M
2023-10-02 19.64 19.67 19.64 19.66 0.0M
2023-09-29 19.65 19.67 19.65 19.65 0.0M
2023-09-28 19.65 19.67 19.65 19.66 0.0M
2023-09-27 19.64 19.66 19.64 19.65 0.0M
2023-09-26 19.65 19.66 19.64 19.65 0.0M
2023-09-25 19.64 19.66 19.63 19.64 0.1M
2023-09-22 19.63 19.66 19.63 19.64 0.0M
2023-09-21 19.63 19.65 19.63 19.65 0.0M
2023-09-20 19.62 19.65 19.62 19.63 0.1M
2023-09-19 19.62 19.65 19.62 19.63 0.0M
2023-09-18 19.63 19.64 19.62 19.63 0.0M
2023-09-15 19.61 19.64 19.61 19.63 0.0M
2023-09-14 19.62 19.63 19.61 19.62 0.0M
2023-09-13 19.60 19.63 19.60 19.62 0.1M
2023-09-12 19.60 19.62 19.60 19.62 0.0M
2023-09-11 19.61 19.62 19.60 19.60 0.0M
2023-09-08 19.62 19.62 19.59 19.61 0.0M
2023-09-07 19.60 19.61 19.59 19.61 0.1M
2023-09-06 19.60 19.61 19.49 19.58 0.0M
2023-09-05 19.59 19.61 19.59 19.60 0.0M
2023-09-01 19.60 19.60 19.59 19.60 0.0M
2023-08-31 19.60 19.60 19.58 19.59 0.1M
2023-08-30 19.57 19.59 19.57 19.59 0.1M
2023-08-29 19.57 19.59 19.57 19.58 0.0M
2023-08-28 19.59 19.59 19.57 19.58 0.0M
2023-08-25 19.57 19.58 19.57 19.58 0.0M
2023-08-24 19.58 19.58 19.57 19.58 0.0M
2023-08-23 19.57 19.58 19.56 19.58 0.0M
2023-08-22 19.54 19.60 19.54 19.55 0.1M
2023-08-21 19.59 19.60 19.57 19.58 0.0M
2023-08-18 19.56 19.66 19.55 19.62 0.0M
2023-08-17 19.70 19.70 19.57 19.57 0.0M
2023-08-16 19.76 19.81 19.68 19.69 0.2M
2023-08-15 19.90 19.90 19.80 19.81 0.0M
2023-08-14 19.94 19.96 19.93 19.96 0.0M
2023-08-11 19.86 19.93 19.86 19.90 0.0M
2023-08-10 20.13 20.13 19.91 19.96 0.0M
2023-08-09 20.05 20.06 19.96 19.97 0.0M
2023-08-08 20.09 20.10 19.96 20.06 0.0M
2023-08-07 20.12 20.21 20.10 20.20 0.0M
2023-08-04 20.20 20.28 20.08 20.08 0.0M
2023-08-03 20.09 20.25 20.09 20.21 0.0M
2023-08-02 20.37 20.37 20.30 20.30 0.0M
2023-08-01 20.49 20.55 20.46 20.53 0.0M
2023-07-31 20.47 20.57 20.47 20.54 0.0M
2023-07-28 20.46 20.49 20.46 20.48 0.0M
2023-07-27 20.62 20.67 20.33 20.36 0.0M
2023-07-26 20.55 20.57 20.48 20.54 0.0M
2023-07-25 20.60 20.65 20.59 20.59 0.0M
2023-07-24 20.51 20.58 20.50 20.54 0.0M
2023-07-21 20.51 20.55 20.50 20.52 0.0M
2023-07-20 20.52 20.53 20.41 20.48 0.0M
2023-07-19 20.66 20.66 20.58 20.60 0.0M
2023-07-18 20.48 20.59 20.48 20.55 0.0M
2023-07-17 20.50 20.54 20.47 20.51 0.0M
2023-07-14 20.45 20.45 20.38 20.40 0.0M
2023-07-13 20.36 20.48 20.36 20.46 0.0M
2023-07-12 20.33 20.37 20.29 20.29 0.1M
2023-07-11 20.10 20.17 20.10 20.17 0.1M
2023-07-10 19.96 20.09 19.96 20.07 0.0M
2023-07-07 20.03 20.12 19.99 19.99 0.0M
2023-07-06 19.99 20.06 19.88 20.03 0.1M
2023-07-05 20.24 20.25 20.19 20.21 0.0M
2023-07-03 20.32 20.33 20.27 20.33 0.0M
2023-06-30 20.19 20.28 20.18 20.28 0.0M
2023-06-29 19.99 20.07 19.98 20.07 0.0M
2023-06-28 19.99 20.05 19.99 20.05 0.1M
2023-06-27 19.93 20.05 19.93 20.02 0.1M
2023-06-26 19.84 19.87 19.82 19.82 0.0M
2023-06-23 19.80 19.80 19.68 19.68 0.0M
2023-06-22 19.82 19.85 19.73 19.84 0.1M
2023-06-21 20.06 20.06 19.90 19.94 0.0M
2023-06-20 20.11 20.12 20.04 20.09 0.1M
2023-06-16 20.26 20.27 20.17 20.17 0.0M
2023-06-15 20.17 20.27 20.17 20.27 0.1M
2023-06-14 20.11 20.13 20.05 20.09 0.0M
2023-06-13 20.08 20.08 20.00 20.02 0.1M
2023-06-12 20.02 20.11 20.02 20.11 0.0M
2023-06-09 20.04 20.07 20.02 20.05 0.0M
2023-06-08 19.92 20.06 19.92 20.06 0.0M
2023-06-07 20.08 20.08 19.93 19.93 0.4M
2023-06-06 20.06 20.08 20.04 20.06 0.0M
2023-06-05 20.02 20.13 20.02 20.06 0.0M
2023-06-02 20.09 20.11 20.08 20.10 0.1M
2023-06-01 20.11 20.17 20.11 20.16 0.0M
2023-05-31 20.08 20.14 20.08 20.11 0.1M
2023-05-30 19.99 20.06 19.99 20.05 0.0M
2023-05-26 19.91 19.97 19.84 19.97 0.0M
2023-05-25 19.91 19.91 19.81 19.81 0.0M
2023-05-24 19.98 19.98 19.86 19.89 0.0M
2023-05-23 19.91 19.96 19.91 19.94 0.0M
2023-05-22 19.97 19.98 19.94 19.95 0.0M
2023-05-19 19.98 20.07 19.98 20.00 0.0M
2023-05-18 20.03 20.04 20.01 20.01 0.0M
2023-05-17 20.10 20.11 20.08 20.10 0.0M
2023-05-16 20.09 20.13 20.09 20.09 0.1M
2023-05-15 20.20 20.20 20.16 20.17 0.0M
2023-05-12 20.26 20.26 20.20 20.20 0.0M
2023-05-11 20.28 20.29 20.25 20.28 0.0M
2023-05-10 20.20 20.23 20.18 20.22 0.0M
2023-05-09 20.15 20.17 20.12 20.14 0.0M
2023-05-08 20.15 20.19 20.14 20.14 0.0M
2023-05-05 20.20 20.24 20.20 20.22 0.0M
2023-05-04 20.28 20.31 20.24 20.24 0.0M
2023-05-03 20.30 20.30 20.24 20.28 0.0M
2023-05-02 20.17 20.28 20.17 20.28 0.0M
2023-05-01 20.16 20.16 20.06 20.06 0.0M
2023-04-28 20.23 20.25 20.20 20.24 0.1M
2023-04-27 20.06 20.12 20.06 20.10 0.0M
2023-04-26 20.21 20.22 20.10 20.12 0.0M
2023-04-25 20.19 20.21 20.14 20.21 0.0M
2023-04-24 20.08 20.10 20.06 20.10 0.0M
2023-04-21 20.03 20.06 20.02 20.02 0.1M
2023-04-20 20.07 20.12 20.05 20.10 0.0M
2023-04-19 19.97 20.04 19.96 20.00 0.0M
2023-04-18 20.03 20.05 19.89 20.04 0.1M
2023-04-17 20.03 20.03 19.96 20.00 0.0M
2023-04-14 20.11 20.11 20.01 20.03 0.1M
2023-04-13 20.23 20.36 20.12 20.22 7.7M
2023-04-12 20.17 20.19 20.17 20.17 0.0M
2023-04-11 20.18 20.19 20.15 20.19 0.0M
2023-04-10 20.17 20.19 20.17 20.17 0.0M
2023-04-06 20.18 20.18 20.14 20.17 0.0M
2023-04-05 20.18 20.19 20.18 20.19 0.0M
2023-04-04 20.16 20.17 20.14 20.17 0.0M
2023-04-03 20.16 20.16 20.15 20.16 0.0M
2023-03-31 20.15 20.16 20.14 20.15 0.0M
2023-03-30 20.15 20.17 20.15 20.15 0.0M
2023-03-29 20.15 20.16 20.15 20.15 0.0M
2023-03-28 20.15 20.17 20.15 20.17 0.0M
2023-03-27 20.15 20.16 20.14 20.14 0.0M
2023-03-24 20.16 20.16 20.15 20.16 0.0M
2023-03-23 20.15 20.15 20.14 20.15 0.0M
2023-03-22 20.14 20.14 20.12 20.14 0.0M
2023-03-21 20.13 20.14 20.13 20.13 0.0M
2023-03-20 20.13 20.14 20.12 20.14 0.0M
2023-03-17 20.14 20.14 20.12 20.13 0.0M
2023-03-16 20.12 20.14 20.12 20.14 0.0M
2023-03-15 20.12 20.14 20.12 20.14 0.0M
2023-03-14 20.11 20.13 20.11 20.12 0.0M
2023-03-13 20.11 20.12 20.08 20.11 0.0M
2023-03-10 20.09 20.09 20.08 20.09 0.0M
2023-03-09 20.09 20.12 20.07 20.08 0.0M
2023-03-08 20.09 20.11 20.08 20.09 0.0M
2023-03-07 20.09 20.09 20.07 20.08 0.0M
2023-03-06 20.09 20.09 20.08 20.09 0.0M
2023-03-03 20.07 20.09 20.07 20.07 0.0M
2023-03-02 20.06 20.10 20.06 20.09 0.0M
2023-03-01 20.09 20.10 20.05 20.08 0.0M
2023-02-28 20.05 20.09 20.05 20.09 0.0M
2023-02-27 20.07 20.10 19.97 20.05 0.0M
2023-02-24 20.08 20.08 20.04 20.06 0.0M
2023-02-23 20.09 20.09 20.04 20.06 0.0M
2023-02-22 20.16 20.19 20.04 20.08 0.0M
2023-02-21 20.29 20.29 20.09 20.11 0.0M
2023-02-17 20.36 20.44 20.35 20.43 0.0M
2023-02-16 20.39 20.49 20.36 20.37 0.0M
2023-02-15 20.48 20.54 20.45 20.54 0.0M
2023-02-14 20.46 20.58 20.46 20.54 0.0M
2023-02-13 20.59 20.61 20.54 20.59 0.0M
2023-02-10 20.38 20.49 20.38 20.49 0.0M
2023-02-09 20.76 20.76 20.38 20.44 0.0M
2023-02-08 20.67 20.67 20.57 20.65 0.0M
2023-02-07 20.67 20.81 20.60 20.74 3.2M
2023-02-06 20.83 20.86 20.79 20.81 0.0M
2023-02-03 20.94 21.16 20.93 20.94 0.0M
2023-02-02 21.00 21.13 21.00 21.13 0.0M
2023-02-01 20.62 20.94 20.57 20.93 0.0M
2023-01-31 20.53 20.69 20.53 20.69 0.0M
2023-01-30 20.58 20.61 20.35 20.37 0.0M
2023-01-27 20.47 20.70 20.47 20.61 0.0M
2023-01-26 20.48 20.57 20.34 20.57 0.0M
2023-01-25 20.25 20.42 20.13 20.39 0.0M
2023-01-24 20.27 20.47 20.27 20.44 0.0M
2023-01-23 20.28 20.51 20.28 20.41 0.1M
2023-01-20 19.92 20.19 19.92 20.18 0.0M
2023-01-19 19.86 19.96 19.81 19.81 0.0M
2023-01-18 20.35 20.35 20.07 20.09 0.0M
2023-01-17 20.45 20.49 20.34 20.35 0.0M
2023-01-13 20.30 20.44 20.27 20.41 0.0M
2023-01-12 20.33 20.44 20.33 20.39 0.0M
2023-01-11 20.09 20.28 20.09 20.28 0.0M
2023-01-10 19.98 20.05 19.82 20.04 3.6M
2023-01-09 20.11 20.14 20.09 20.11 0.0M
2023-01-06 20.13 20.14 20.11 20.11 0.0M
2023-01-05 20.14 20.16 20.11 20.14 0.0M
2023-01-04 20.11 20.15 20.11 20.13 0.0M
2023-01-03 20.13 20.15 20.11 20.11 0.0M