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 28.15 28.15 28.15 28.15 2.7K
09:34 28.19 28.19 28.19 28.19 1.1K
09:36 28.19 28.19 28.16 28.16 6.1K
09:38 28.20 28.20 28.16 28.16 0.7K
09:41 28.18 28.18 28.18 28.19 0.2K
09:42 28.20 28.20 28.20 28.20 0.7K
09:45 28.20 28.20 28.20 28.20 0.8K
09:48 28.20 28.20 28.20 28.20 2.7K
09:49 28.21 28.21 28.21 28.21 0.3K
09:50 28.24 28.24 28.24 28.24 0.1K
09:51 28.20 28.20 28.20 28.20 0.9K
09:52 28.20 28.20 28.17 28.17 1.4K
09:53 28.19 28.19 28.19 28.19 0.1K
09:54 28.19 28.19 28.19 28.19 0.1K
09:55 28.18 28.18 28.18 28.18 0.5K
09:56 28.20 28.20 28.20 28.20 0.1K
09:57 28.19 28.19 28.19 28.19 0.3K
10:00 28.20 28.20 28.20 28.20 0.2K
10:03 28.18 28.18 28.18 28.18 0.2K
10:04 28.20 28.21 28.20 28.21 0.3K
10:05 28.22 28.22 28.19 28.19 2.1K
10:06 28.19 28.19 28.17 28.17 1.0K
10:07 28.22 28.22 28.22 28.22 1.4K
10:12 28.24 28.24 28.24 28.24 6.7K
10:15 28.19 28.19 28.19 28.19 0.2K
10:16 28.21 28.21 28.18 28.20 2.4K
10:17 28.20 28.21 28.20 28.20 1.4K
10:18 28.20 28.20 28.20 28.20 0.1K
10:19 28.18 28.18 28.18 28.18 0.8K
10:21 28.20 28.20 28.20 28.20 0.5K
10:23 28.20 28.20 28.19 28.19 0.8K
10:24 28.18 28.18 28.18 28.18 1.3K
10:25 28.19 28.19 28.17 28.17 0.7K
10:26 28.18 28.18 28.18 28.18 0.5K
10:28 28.17 28.17 28.17 28.17 0.5K
10:29 28.16 28.16 28.16 28.16 0.5K
10:30 28.18 28.18 28.18 28.18 0.9K
10:35 28.15 28.15 28.13 28.13 4.8K
10:38 28.17 28.17 28.17 28.17 0.5K
10:39 28.13 28.19 28.13 28.19 0.9K
10:40 28.17 28.17 28.17 28.17 0.5K
10:44 28.15 28.15 28.15 28.15 2.0K
10:45 28.17 28.18 28.15 28.16 7.2K
10:48 28.17 28.17 28.16 28.16 3.8K
10:49 28.16 28.16 28.16 28.16 0.3K
10:52 28.18 28.18 28.18 28.18 0.4K
10:53 28.17 28.17 28.17 28.17 0.4K
10:57 28.18 28.18 28.18 28.18 0.2K
11:00 28.18 28.18 28.18 28.18 0.4K
11:09 28.21 28.21 28.21 28.21 0.2K
11:10 28.16 28.20 28.16 28.20 30.1K
11:12 28.21 28.21 28.21 28.21 0.3K
11:20 28.23 28.23 28.23 28.23 0.9K
11:21 28.20 28.20 28.20 28.20 0.2K
11:23 28.22 28.22 28.22 28.22 0.2K
11:24 28.21 28.21 28.19 28.19 1.7K
11:25 28.20 28.20 28.20 28.20 1.1K
11:35 28.21 28.21 28.21 28.21 0.1K
11:37 28.23 28.23 28.23 28.23 0.9K
11:39 28.23 28.23 28.22 28.22 1.2K
11:41 28.25 28.25 28.25 28.25 0.2K
11:43 28.25 28.25 28.25 28.25 0.1K
11:45 28.24 28.24 28.24 28.24 0.1K
11:47 28.25 28.25 28.25 28.25 0.7K
11:48 28.25 28.25 28.25 28.25 0.1K
11:50 28.24 28.25 28.24 28.25 0.7K
11:51 28.25 28.25 28.25 28.25 0.7K
11:54 28.23 28.23 28.23 28.23 0.9K
11:59 28.21 28.21 28.21 28.21 0.5K
12:00 28.22 28.22 28.21 28.21 2.3K
12:04 28.24 28.24 28.24 28.24 0.5K
12:05 28.22 28.22 28.22 28.22 0.2K
12:06 28.23 28.23 28.23 28.23 3.7K
12:07 28.21 28.21 28.21 28.21 2.1K
12:12 28.21 28.21 28.21 28.21 0.1K
12:13 28.22 28.22 28.20 28.20 2.3K
12:15 28.19 28.19 28.19 28.19 0.4K
12:16 28.19 28.19 28.19 28.19 0.3K
12:19 28.18 28.18 28.18 28.18 1.0K
12:23 28.19 28.19 28.19 28.19 0.9K
12:26 28.17 28.17 28.17 28.17 0.4K
12:27 28.17 28.17 28.17 28.17 0.1K
12:28 28.17 28.17 28.17 28.17 0.4K
12:30 28.18 28.18 28.18 28.18 3.2K
12:32 28.19 28.19 28.19 28.19 1.6K
12:34 28.19 28.19 28.19 28.19 1.0K
12:35 28.19 28.19 28.19 28.19 0.1K
12:36 28.19 28.19 28.19 28.19 0.2K
12:37 28.17 28.17 28.17 28.17 0.4K
12:38 28.18 28.18 28.18 28.18 0.1K
12:40 28.18 28.18 28.18 28.18 0.3K
12:42 28.20 28.20 28.20 28.20 1.0K
12:43 28.19 28.19 28.19 28.19 0.7K
12:46 28.19 28.19 28.19 28.19 1.9K
12:48 28.18 28.18 28.18 28.18 0.2K
12:50 28.18 28.18 28.18 28.18 0.9K
12:53 28.18 28.18 28.18 28.18 0.1K
12:54 28.18 28.18 28.18 28.18 0.4K
12:56 28.18 28.18 28.17 28.17 1.1K
12:58 28.17 28.17 28.17 28.17 0.1K
12:59 28.17 28.17 28.17 28.17 1.0K
13:01 28.16 28.16 28.16 28.16 1.0K
13:02 28.17 28.17 28.17 28.17 0.6K
13:05 28.18 28.18 28.18 28.18 2.5K
13:06 28.16 28.16 28.16 28.16 0.6K
13:07 28.15 28.16 28.15 28.15 2.8K
13:08 28.16 28.16 28.15 28.15 1.0K
13:09 28.12 28.12 28.12 28.12 0.6K
13:10 28.10 28.10 28.10 28.10 1.8K
13:13 28.15 28.15 28.14 28.14 0.3K
13:16 28.13 28.13 28.13 28.13 0.3K
13:20 28.16 28.17 28.16 28.17 0.3K
13:22 28.16 28.16 28.16 28.16 1.4K
13:28 28.11 28.13 28.11 28.13 10.8K
13:29 28.15 28.15 28.15 28.14 1.1K
13:34 28.15 28.15 28.15 28.15 0.2K
13:37 28.17 28.17 28.13 28.13 2.3K
13:40 28.15 28.15 28.15 28.15 4.4K
13:41 28.15 28.15 28.15 28.15 0.2K
13:42 28.15 28.15 28.15 28.15 0.7K
13:43 28.15 28.15 28.15 28.15 0.1K
13:44 28.14 28.15 28.14 28.15 0.9K
13:45 28.15 28.15 28.15 28.15 2.2K
13:48 28.18 28.18 28.16 28.16 0.4K
13:49 28.15 28.15 28.15 28.15 2.5K
13:50 28.16 28.16 28.16 28.16 2.4K
13:58 28.17 28.17 28.17 28.17 0.7K
13:59 28.15 28.15 28.15 28.15 0.8K
14:00 28.17 28.17 28.17 28.17 0.7K
14:02 28.15 28.15 28.15 28.15 0.7K
14:04 28.13 28.13 28.13 28.13 0.8K
14:05 28.13 28.13 28.13 28.13 2.0K
14:09 28.13 28.14 28.13 28.14 0.4K
14:15 28.14 28.14 28.14 28.14 0.5K
14:17 28.14 28.14 28.14 28.14 0.6K
14:18 28.14 28.14 28.14 28.14 2.9K
14:20 28.13 28.16 28.13 28.16 0.6K
14:21 28.13 28.14 28.13 28.14 2.9K
14:24 28.16 28.17 28.16 28.17 1.5K
14:26 28.15 28.15 28.15 28.15 0.6K
14:27 28.15 28.15 28.15 28.15 0.3K
14:29 28.14 28.15 28.14 28.15 0.3K
14:31 28.15 28.15 28.15 28.15 1.5K
14:39 28.13 28.13 28.13 28.13 0.8K
14:41 28.14 28.14 28.14 28.14 0.4K
14:45 28.16 28.16 28.16 28.16 0.8K
14:46 28.13 28.13 28.13 28.13 0.1K
14:47 28.16 28.16 28.16 28.16 14.2K
14:48 28.14 28.15 28.14 28.15 1.2K
14:50 28.14 28.14 28.14 28.14 0.7K
14:51 28.14 28.14 28.14 28.14 0.3K
14:52 28.14 28.14 28.14 28.14 2.4K
14:58 28.13 28.13 28.13 28.13 0.3K
15:00 28.13 28.14 28.13 28.14 2.9K
15:01 28.14 28.14 28.14 28.14 0.2K
15:02 28.13 28.13 28.13 28.13 1.2K
15:05 28.13 28.15 28.13 28.15 0.5K
15:06 28.12 28.12 28.12 28.12 1.9K
15:07 28.13 28.13 28.13 28.13 2.3K
15:11 28.13 28.13 28.13 28.13 0.6K
15:12 28.13 28.13 28.12 28.12 1.4K
15:13 28.12 28.12 28.12 28.12 0.5K
15:14 28.12 28.12 28.11 28.12 1.5K
15:15 28.12 28.12 28.12 28.12 0.8K
15:17 28.11 28.11 28.11 28.11 3.6K
15:19 28.09 28.10 28.09 28.10 10.4K
15:20 28.09 28.10 28.09 28.10 6.2K
15:24 28.12 28.12 28.12 28.12 4.0K
15:26 28.11 28.11 28.11 28.11 1.2K
15:27 28.11 28.11 28.11 28.11 5.2K
15:28 28.11 28.11 28.10 28.10 2.1K
15:30 28.10 28.10 28.09 28.09 2.4K
15:31 28.12 28.12 28.12 28.12 1.1K
15:32 28.07 28.10 28.07 28.10 4.0K
15:33 28.07 28.07 28.07 28.07 1.2K
15:34 28.11 28.11 28.09 28.09 5.1K
15:35 28.08 28.11 28.08 28.10 3.8K
15:36 28.10 28.10 28.09 28.09 2.7K
15:37 28.10 28.10 28.08 28.08 1.7K
15:38 28.11 28.11 28.10 28.10 1.4K
15:39 28.08 28.12 28.08 28.12 2.9K
15:40 28.12 28.12 28.12 28.12 0.1K
15:41 28.10 28.11 28.10 28.11 0.5K
15:42 28.11 28.11 28.11 28.11 5.4K
15:43 28.11 28.12 28.11 28.12 1.6K
15:44 28.12 28.12 28.12 28.12 10.9K
15:45 28.12 28.12 28.12 28.12 25.8K
15:46 28.11 28.11 28.11 28.11 0.8K
15:47 28.12 28.12 28.11 28.11 1.7K
15:48 28.12 28.12 28.12 28.12 0.6K
15:49 28.11 28.11 28.11 28.11 2.9K
15:50 28.12 28.12 28.12 28.12 8.8K
15:51 28.12 28.12 28.12 28.12 3.1K
15:52 28.11 28.12 28.11 28.12 4.8K
15:53 28.11 28.11 28.11 28.11 4.2K
15:54 28.12 28.12 28.10 28.12 6.2K
15:55 28.10 28.11 28.10 28.11 0.9K
15:57 28.12 28.13 28.12 28.13 1.3K
15:59 28.13 28.14 28.11 28.14 152.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음