Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ 미국 →
27.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.10 30.14 30.10 30.14 7.2K
09:32 30.16 30.19 30.16 30.19 1.0K
09:35 30.16 30.18 30.16 30.18 0.6K
09:38 30.18 30.18 30.16 30.16 0.9K
09:39 30.18 30.18 30.18 30.18 0.4K
09:41 30.15 30.15 30.15 30.15 0.7K
09:42 30.18 30.18 30.18 30.18 0.8K
09:44 30.16 30.16 30.16 30.16 0.3K
09:45 30.18 30.18 30.18 30.18 0.1K
09:46 30.18 30.18 30.18 30.18 0.4K
09:47 30.17 30.19 30.17 30.19 0.5K
09:48 30.19 30.19 30.16 30.16 0.4K
09:49 30.19 30.19 30.19 30.19 0.2K
09:51 30.18 30.18 30.18 30.18 0.3K
09:52 30.18 30.19 30.17 30.19 7.8K
09:53 30.18 30.18 30.18 30.18 0.4K
09:54 30.20 30.21 30.20 30.21 0.8K
09:55 30.20 30.20 30.20 30.20 0.9K
09:56 30.19 30.19 30.18 30.18 2.6K
09:57 30.18 30.19 30.16 30.16 4.0K
09:58 30.16 30.16 30.15 30.15 0.4K
09:59 30.16 30.18 30.16 30.18 3.3K
10:01 30.18 30.19 30.18 30.19 0.5K
10:04 30.14 30.18 30.14 30.18 0.5K
10:05 30.16 30.16 30.16 30.16 0.5K
10:06 30.16 30.16 30.16 30.16 0.2K
10:07 30.17 30.17 30.17 30.17 0.5K
10:10 30.19 30.19 30.19 30.19 1.4K
10:12 30.18 30.18 30.18 30.18 0.5K
10:13 30.19 30.19 30.19 30.19 0.5K
10:15 30.18 30.18 30.18 30.18 1.1K
10:16 30.18 30.18 30.18 30.18 0.8K
10:18 30.18 30.19 30.18 30.19 1.9K
10:19 30.18 30.18 30.18 30.18 0.3K
10:20 30.19 30.19 30.19 30.19 0.5K
10:22 30.19 30.19 30.19 30.19 0.6K
10:24 30.17 30.17 30.17 30.17 0.6K
10:27 30.19 30.19 30.19 30.19 0.3K
10:28 30.15 30.15 30.13 30.13 2.8K
10:29 30.17 30.17 30.17 30.17 0.3K
10:30 30.16 30.16 30.16 30.16 0.2K
10:33 30.16 30.16 30.16 30.16 0.1K
10:34 30.20 30.20 30.20 30.20 0.5K
10:35 30.20 30.20 30.19 30.19 2.4K
10:36 30.19 30.19 30.18 30.18 1.6K
10:37 30.18 30.18 30.18 30.18 0.5K
10:39 30.17 30.18 30.17 30.18 0.8K
10:40 30.16 30.16 30.16 30.16 4.2K
10:41 30.17 30.17 30.17 30.17 0.5K
10:42 30.17 30.17 30.16 30.16 4.0K
10:43 30.17 30.18 30.17 30.18 0.7K
10:44 30.17 30.17 30.17 30.17 0.7K
10:45 30.18 30.19 30.18 30.19 1.4K
10:46 30.17 30.17 30.17 30.17 9.3K
10:47 30.16 30.17 30.16 30.17 4.4K
10:48 30.17 30.17 30.16 30.16 1.7K
10:49 30.16 30.17 30.16 30.17 4.7K
10:50 30.17 30.18 30.17 30.18 3.0K
10:52 30.20 30.20 30.19 30.19 0.8K
10:53 30.20 30.20 30.20 30.20 0.4K
10:54 30.20 30.21 30.20 30.21 1.0K
10:55 30.20 30.20 30.19 30.19 0.6K
10:56 30.18 30.18 30.18 30.18 0.5K
10:57 30.17 30.17 30.17 30.17 0.3K
10:58 30.19 30.19 30.19 30.19 2.8K
10:59 30.16 30.16 30.16 30.16 0.3K
11:00 30.16 30.16 30.16 30.16 1.3K
11:02 30.16 30.16 30.16 30.16 0.2K
11:03 30.16 30.16 30.16 30.16 0.2K
11:04 30.16 30.16 30.16 30.16 0.3K
11:05 30.16 30.17 30.16 30.17 1.9K
11:06 30.17 30.17 30.17 30.17 0.6K
11:07 30.18 30.19 30.18 30.19 1.4K
11:08 30.17 30.17 30.17 30.17 0.3K
11:11 30.17 30.17 30.16 30.16 0.5K
11:13 30.14 30.14 30.14 30.14 0.3K
11:15 30.14 30.14 30.13 30.13 3.2K
11:17 30.12 30.12 30.12 30.12 1.5K
11:21 30.12 30.12 30.12 30.12 0.2K
11:24 30.15 30.15 30.15 30.15 0.1K
11:28 30.14 30.14 30.14 30.14 1.6K
11:29 30.17 30.17 30.17 30.17 0.3K
11:30 30.16 30.16 30.16 30.16 1.6K
11:32 30.17 30.17 30.17 30.17 0.3K
11:33 30.18 30.18 30.18 30.18 0.6K
11:34 30.17 30.18 30.17 30.18 1.7K
11:35 30.17 30.17 30.17 30.17 0.3K
11:36 30.15 30.15 30.15 30.15 2.0K
11:37 30.18 30.18 30.18 30.18 34.1K
11:41 30.21 30.21 30.20 30.20 0.4K
11:42 30.17 30.17 30.17 30.17 0.3K
11:43 30.20 30.20 30.20 30.20 1.4K
11:49 30.20 30.20 30.18 30.18 0.3K
11:50 30.19 30.19 30.19 30.19 8.5K
11:51 30.21 30.21 30.19 30.19 2.4K
11:53 30.19 30.19 30.17 30.17 3.7K
11:55 30.17 30.17 30.17 30.17 0.5K
11:56 30.16 30.16 30.16 30.16 0.3K
11:57 30.16 30.16 30.16 30.16 0.1K
11:58 30.18 30.18 30.18 30.18 0.7K
12:00 30.17 30.17 30.17 30.17 0.1K
12:01 30.15 30.15 30.13 30.13 6.4K
12:02 30.13 30.13 30.13 30.13 1.4K
12:03 30.11 30.11 30.11 30.11 1.2K
12:04 30.11 30.11 30.11 30.11 6.7K
12:09 30.09 30.09 30.09 30.09 1.0K
12:10 30.07 30.07 30.07 30.07 0.5K
12:13 30.08 30.08 30.08 30.08 1.0K
12:14 30.06 30.06 30.06 30.06 0.5K
12:16 30.06 30.06 30.06 30.06 0.2K
12:17 30.06 30.07 30.06 30.07 2.3K
12:22 30.04 30.04 30.04 30.04 4.5K
12:23 30.03 30.03 30.03 30.03 0.4K
12:24 30.03 30.03 30.03 30.03 0.1K
12:26 30.03 30.03 30.02 30.02 0.6K
12:27 30.01 30.01 30.01 30.01 6.4K
12:28 29.99 29.99 29.99 29.99 3.7K
12:29 29.98 29.98 29.98 29.98 0.7K
12:30 29.97 29.97 29.97 29.97 0.3K
12:32 30.00 30.00 30.00 30.00 0.2K
12:33 29.99 29.99 29.99 29.99 0.1K
12:34 29.98 29.98 29.98 29.98 0.1K
12:35 29.98 29.98 29.98 29.98 0.3K
12:36 30.00 30.00 29.99 29.99 0.6K
12:42 29.99 29.99 29.99 29.99 0.3K
12:43 29.98 29.98 29.98 29.98 0.3K
12:47 29.97 29.97 29.97 29.97 0.6K
12:50 29.99 29.99 29.99 29.99 0.7K
12:52 29.99 29.99 29.98 29.98 9.9K
12:53 29.98 29.98 29.98 29.98 0.3K
12:55 30.01 30.01 30.00 30.00 0.8K
12:57 29.99 30.00 29.99 30.00 0.7K
12:58 30.02 30.03 30.02 30.03 2.1K
12:59 30.00 30.00 30.00 30.00 1.8K
13:02 30.00 30.00 30.00 30.00 0.3K
13:04 30.01 30.01 30.01 30.01 0.4K
13:06 30.02 30.02 30.02 30.02 0.5K
13:07 30.02 30.02 30.02 30.02 0.3K
13:08 30.03 30.03 30.03 30.03 1.4K
13:09 30.03 30.03 30.03 30.03 0.1K
13:10 30.03 30.03 30.02 30.02 0.3K
13:11 30.03 30.03 30.03 30.03 0.2K
13:16 30.02 30.02 30.02 30.02 0.3K
13:17 30.01 30.01 30.00 30.00 3.4K
13:18 30.00 30.00 30.00 30.00 0.1K
13:19 30.00 30.00 29.99 29.99 1.4K
13:20 29.99 29.99 29.99 29.99 0.7K
13:21 29.98 29.98 29.98 29.98 11.7K
13:23 30.00 30.00 30.00 30.00 0.9K
13:31 30.03 30.03 30.03 30.03 0.9K
13:32 30.02 30.02 30.02 30.02 1.7K
13:34 30.01 30.01 30.01 30.01 0.1K
13:35 30.01 30.02 30.01 30.02 0.8K
13:41 30.03 30.03 30.03 30.03 0.2K
13:43 30.05 30.05 30.05 30.05 41.3K
13:46 30.03 30.03 30.03 30.03 0.2K
13:49 30.04 30.04 30.04 30.04 0.5K
13:50 30.04 30.04 30.04 30.04 0.2K
13:51 30.03 30.03 30.03 30.03 0.1K
13:52 30.03 30.03 30.03 30.03 0.2K
13:53 30.03 30.03 30.03 30.03 1.1K
13:55 30.04 30.05 30.04 30.04 3.5K
13:56 30.05 30.05 30.05 30.05 0.3K
13:57 30.06 30.06 30.06 30.06 4.5K
13:58 30.07 30.07 30.07 30.07 1.0K
14:00 30.07 30.07 30.07 30.07 3.0K
14:01 30.07 30.07 30.06 30.07 2.7K
14:02 30.07 30.07 30.07 30.07 1.5K
14:04 30.08 30.08 30.08 30.08 0.3K
14:08 30.07 30.08 30.07 30.08 21.5K
14:10 30.08 30.08 30.07 30.07 0.7K
14:12 30.08 30.08 30.05 30.05 0.5K
14:13 30.06 30.06 30.06 30.06 0.5K
14:18 30.06 30.06 30.06 30.06 0.8K
14:21 30.11 30.11 30.08 30.08 2.2K
14:22 30.08 30.08 30.08 30.08 0.2K
14:23 30.09 30.09 30.09 30.09 1.5K
14:28 30.10 30.10 30.10 30.10 0.6K
14:31 30.08 30.09 30.08 30.09 1.1K
14:34 30.09 30.09 30.09 30.09 0.2K
14:37 30.11 30.11 30.10 30.10 16.9K
14:39 30.11 30.11 30.09 30.09 0.5K
14:40 30.10 30.10 30.09 30.09 1.0K
14:41 30.09 30.09 30.09 30.09 0.4K
14:47 30.10 30.10 30.10 30.10 0.2K
14:49 30.09 30.09 30.09 30.09 0.2K
14:52 30.10 30.11 30.10 30.11 5.4K
14:53 30.11 30.12 30.11 30.12 6.8K
14:54 30.11 30.12 30.10 30.10 13.4K
14:55 30.11 30.13 30.11 30.13 13.7K
14:56 30.13 30.13 30.13 30.13 0.3K
14:57 30.13 30.13 30.12 30.12 12.9K
14:58 30.13 30.13 30.13 30.13 2.9K
14:59 30.12 30.12 30.12 30.12 0.5K
15:00 30.12 30.12 30.12 30.12 0.3K
15:01 30.12 30.12 30.12 30.12 0.3K
15:02 30.13 30.14 30.13 30.13 19.2K
15:03 30.10 30.10 30.10 30.10 0.6K
15:04 30.11 30.13 30.10 30.12 7.0K
15:05 30.12 30.12 30.12 30.12 15.2K
15:06 30.16 30.16 30.12 30.12 2.0K
15:07 30.14 30.14 30.13 30.13 1.3K
15:11 30.15 30.15 30.15 30.15 1.1K
15:24 30.14 30.14 30.14 30.14 0.6K
15:26 30.13 30.13 30.13 30.13 0.5K
15:28 30.14 30.14 30.14 30.14 0.1K
15:29 30.14 30.14 30.14 30.14 0.3K
15:32 30.15 30.15 30.15 30.15 0.8K
15:34 30.15 30.15 30.14 30.15 6.6K
15:35 30.15 30.16 30.14 30.14 0.8K
15:36 30.15 30.15 30.15 30.15 0.4K
15:38 30.15 30.16 30.15 30.16 0.3K
15:39 30.16 30.16 30.15 30.15 1.1K
15:45 30.16 30.17 30.16 30.17 7.8K
15:46 30.18 30.18 30.17 30.17 3.3K
15:47 30.17 30.17 30.17 30.17 0.5K
15:48 30.17 30.17 30.17 30.17 2.5K
15:49 30.16 30.16 30.16 30.16 3.8K
15:52 30.17 30.17 30.15 30.15 2.8K
15:54 30.15 30.15 30.15 30.15 2.7K
15:55 30.16 30.16 30.15 30.16 5.2K
15:56 30.15 30.15 30.15 30.15 0.8K
15:59 30.17 30.17 30.17 30.17 1.1K
16:00 30.16 30.21 30.16 30.21 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음