Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ 미국 →
28.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.04 28.04 28.04 28.04 5.3K
09:39 28.09 28.11 28.08 28.08 1.0K
09:42 28.08 28.08 28.08 28.08 3.1K
09:45 28.06 28.06 28.06 28.06 0.3K
09:47 28.06 28.06 28.06 28.06 1.6K
09:53 28.03 28.04 28.03 28.04 0.9K
09:56 28.05 28.05 28.05 28.05 1.4K
10:02 28.06 28.08 28.06 28.08 9.3K
10:05 28.07 28.07 28.07 28.07 0.2K
10:07 28.05 28.06 28.05 28.06 1.3K
10:08 28.06 28.06 28.05 28.05 5.3K
10:09 28.05 28.05 28.05 28.05 0.4K
10:10 28.05 28.05 28.05 28.05 1.0K
10:16 28.05 28.05 28.05 28.05 2.6K
10:20 28.02 28.02 28.02 28.02 0.2K
10:22 28.02 28.02 28.02 28.02 0.5K
10:23 28.02 28.04 28.02 28.04 4.7K
10:24 28.02 28.02 28.02 28.02 1.0K
10:25 28.02 28.02 28.02 28.02 0.2K
10:26 28.03 28.03 28.03 28.03 1.2K
10:34 27.98 27.98 27.98 27.98 0.4K
10:35 27.98 27.98 27.98 27.98 0.5K
10:38 28.01 28.01 28.01 28.01 0.3K
10:39 28.00 28.03 28.00 28.03 2.4K
10:40 28.00 28.00 28.00 28.00 0.3K
10:41 28.01 28.01 27.99 27.99 0.8K
10:42 28.02 28.02 28.02 28.02 0.2K
10:49 28.02 28.02 28.02 28.02 0.4K
10:50 28.01 28.01 28.01 28.01 1.0K
10:52 28.04 28.04 28.04 28.04 0.3K
10:56 28.05 28.05 28.05 28.05 0.3K
11:01 28.04 28.04 28.04 28.04 0.1K
11:03 28.05 28.05 28.05 28.05 0.4K
11:06 28.06 28.06 28.06 28.06 0.2K
11:08 28.06 28.06 28.06 28.06 0.1K
11:11 28.06 28.06 28.06 28.06 0.5K
11:14 28.03 28.03 28.03 28.03 1.3K
11:18 28.03 28.03 28.03 28.03 0.4K
11:20 28.04 28.04 28.04 28.04 0.6K
11:22 28.03 28.04 28.03 28.04 1.7K
11:32 28.04 28.04 28.04 28.04 0.2K
11:34 28.06 28.06 28.06 28.06 0.2K
11:35 28.05 28.05 28.05 28.05 1.1K
11:37 28.06 28.06 28.06 28.06 0.2K
11:38 28.06 28.06 28.06 28.06 0.7K
11:41 28.06 28.06 28.06 28.06 0.2K
11:43 28.07 28.07 28.07 28.07 0.5K
11:44 28.07 28.07 28.07 28.07 1.8K
11:45 28.09 28.09 28.05 28.05 10.4K
11:46 28.05 28.05 28.05 28.05 0.3K
11:53 28.04 28.04 28.04 28.04 0.3K
11:54 28.06 28.06 28.06 28.06 0.5K
12:04 28.05 28.06 28.04 28.04 2.8K
12:11 28.03 28.03 28.03 28.03 3.3K
12:14 28.04 28.04 28.04 28.04 0.6K
12:18 28.03 28.03 28.03 28.03 2.2K
12:19 28.02 28.02 28.02 28.02 0.7K
12:22 28.02 28.02 28.02 28.02 0.2K
12:27 28.07 28.07 28.07 28.07 0.8K
12:28 28.05 28.05 28.05 28.05 0.2K
12:32 28.06 28.06 28.06 28.06 0.2K
12:35 28.05 28.05 28.05 28.05 0.1K
12:36 28.06 28.06 28.06 28.06 8.0K
12:41 28.08 28.08 28.05 28.05 12.6K
12:42 28.06 28.07 28.06 28.07 0.3K
12:43 28.05 28.05 28.04 28.04 1.6K
12:44 28.04 28.04 28.04 28.04 0.2K
12:46 28.04 28.05 28.04 28.05 1.0K
12:51 28.06 28.06 28.04 28.04 0.7K
12:53 28.08 28.08 28.08 28.08 2.1K
12:54 28.05 28.05 28.05 28.05 0.5K
12:56 28.04 28.04 28.04 28.04 0.8K
12:59 28.04 28.04 28.04 28.04 0.8K
13:04 28.03 28.05 28.03 28.05 2.5K
13:05 28.03 28.03 28.03 28.03 2.7K
13:06 28.03 28.04 28.03 28.04 1.1K
13:07 28.03 28.03 28.03 28.03 1.0K
13:09 28.05 28.05 28.05 28.05 0.3K
13:11 28.06 28.06 28.06 28.06 1.6K
13:15 28.05 28.05 28.05 28.05 0.1K
13:18 28.03 28.03 28.03 28.03 1.2K
13:21 28.02 28.02 28.02 28.02 0.2K
13:26 28.05 28.05 28.05 28.05 0.3K
13:28 28.07 28.07 28.07 28.07 1.2K
13:31 28.05 28.05 28.05 28.05 0.3K
13:36 28.07 28.07 28.04 28.04 4.0K
13:38 28.05 28.05 28.03 28.03 5.0K
13:40 28.06 28.06 28.06 28.06 0.2K
13:43 28.02 28.04 28.02 28.04 1.3K
13:47 28.05 28.05 28.05 28.05 1.1K
13:51 28.02 28.03 28.02 28.03 0.5K
13:53 28.02 28.02 28.02 28.02 0.5K
13:57 28.09 28.09 28.09 28.09 2.4K
13:59 28.10 28.10 28.08 28.08 0.5K
14:02 28.12 28.12 28.12 28.12 2.7K
14:04 28.11 28.11 28.11 28.11 2.3K
14:05 28.08 28.08 28.08 28.08 0.5K
14:08 28.11 28.11 28.11 28.11 3.1K
14:10 28.10 28.10 28.10 28.10 0.3K
14:13 28.10 28.11 28.10 28.11 3.0K
14:14 28.10 28.11 28.09 28.11 1.7K
14:16 28.11 28.11 28.05 28.05 9.8K
14:22 28.12 28.12 28.12 28.12 0.7K
14:23 28.08 28.08 28.08 28.08 0.3K
14:24 28.10 28.10 28.08 28.08 1.6K
14:28 28.10 28.10 28.10 28.10 2.2K
14:30 28.10 28.10 28.10 28.10 0.5K
14:31 28.13 28.13 28.13 28.13 2.3K
14:32 28.12 28.12 28.12 28.12 0.2K
14:33 28.15 28.15 28.15 28.15 3.0K
14:37 28.10 28.10 28.10 28.10 2.9K
14:38 28.12 28.12 28.12 28.12 0.8K
14:46 28.13 28.13 28.13 28.13 0.5K
14:48 28.12 28.12 28.12 28.12 0.2K
14:49 28.11 28.11 28.11 28.11 0.5K
14:50 28.13 28.13 28.13 28.13 0.2K
14:51 28.14 28.14 28.14 28.14 9.6K
14:52 28.12 28.12 28.12 28.12 0.1K
14:58 28.14 28.14 28.14 28.14 0.2K
14:59 28.13 28.13 28.13 28.13 0.8K
15:01 28.15 28.15 28.15 28.15 0.1K
15:03 28.18 28.18 28.17 28.17 0.7K
15:06 28.17 28.17 28.17 28.17 1.0K
15:12 28.17 28.17 28.17 28.17 0.8K
15:14 28.17 28.17 28.17 28.17 0.4K
15:16 28.14 28.18 28.14 28.16 2.6K
15:17 28.18 28.18 28.16 28.16 0.3K
15:18 28.16 28.16 28.16 28.16 0.3K
15:19 28.16 28.16 28.16 28.16 0.1K
15:22 28.16 28.16 28.16 28.16 1.0K
15:23 28.16 28.18 28.16 28.18 1.3K
15:26 28.18 28.18 28.18 28.18 1.3K
15:28 28.20 28.20 28.20 28.20 1.2K
15:32 28.16 28.16 28.16 28.16 0.4K
15:33 28.19 28.19 28.16 28.18 1.7K
15:34 28.15 28.15 28.15 28.15 2.2K
15:36 28.18 28.18 28.15 28.15 0.6K
15:37 28.16 28.16 28.16 28.16 1.1K
15:38 28.16 28.16 28.16 28.16 1.0K
15:39 28.16 28.16 28.16 28.16 0.2K
15:40 28.16 28.16 28.16 28.16 0.6K
15:45 28.14 28.14 28.14 28.14 0.4K
15:46 28.16 28.19 28.16 28.19 1.5K
15:50 28.16 28.16 28.15 28.15 1.6K
15:51 28.16 28.16 28.11 28.11 1.2K
15:52 28.15 28.15 28.15 28.15 1.1K
15:54 28.15 28.15 28.15 28.15 0.5K
15:55 28.16 28.16 28.15 28.15 3.4K
15:56 28.14 28.14 28.14 28.14 1.9K
15:58 28.16 28.16 28.16 28.16 3.0K
15:59 28.19 28.19 28.13 28.13 4.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음