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 27.45 27.47 27.41 27.41 10.5K
09:33 27.41 27.43 27.41 27.42 4.4K
09:36 27.43 27.45 27.42 27.45 2.9K
09:37 27.44 27.44 27.44 27.44 0.4K
09:39 27.43 27.43 27.43 27.43 0.4K
09:42 27.44 27.44 27.40 27.40 0.7K
09:45 27.45 27.45 27.45 27.45 0.3K
09:46 27.45 27.45 27.45 27.45 0.7K
09:47 27.45 27.46 27.43 27.43 3.2K
09:48 27.45 27.45 27.44 27.44 0.7K
09:50 27.44 27.44 27.44 27.44 1.4K
09:52 27.43 27.43 27.43 27.43 0.3K
09:53 27.43 27.43 27.41 27.41 10.5K
09:54 27.43 27.44 27.43 27.44 8.8K
09:55 27.43 27.43 27.43 27.43 6.9K
09:56 27.41 27.41 27.41 27.41 3.8K
09:57 27.39 27.39 27.39 27.39 0.1K
10:00 27.40 27.40 27.40 27.40 0.2K
10:02 27.40 27.40 27.40 27.40 0.1K
10:05 27.36 27.36 27.36 27.36 0.7K
10:09 27.37 27.37 27.35 27.35 1.7K
10:11 27.33 27.33 27.33 27.33 1.1K
10:12 27.34 27.34 27.34 27.34 2.4K
10:13 27.30 27.30 27.30 27.30 0.8K
10:16 27.34 27.34 27.34 27.34 4.4K
10:17 27.31 27.31 27.31 27.31 0.6K
10:21 27.33 27.33 27.33 27.33 0.3K
10:22 27.33 27.35 27.33 27.35 0.7K
10:23 27.33 27.33 27.33 27.33 0.2K
10:24 27.33 27.33 27.33 27.33 0.2K
10:26 27.33 27.33 27.33 27.33 5.0K
10:27 27.34 27.34 27.33 27.33 1.0K
10:30 27.31 27.31 27.30 27.30 2.1K
10:31 27.29 27.29 27.28 27.28 0.7K
10:32 27.27 27.27 27.27 27.27 1.9K
10:33 27.27 27.29 27.27 27.27 1.1K
10:35 27.28 27.28 27.28 27.28 0.4K
10:36 27.29 27.29 27.28 27.28 0.8K
10:38 27.28 27.28 27.28 27.28 0.2K
10:40 27.28 27.28 27.28 27.28 0.4K
10:41 27.26 27.26 27.26 27.26 1.7K
10:42 27.25 27.25 27.25 27.25 1.6K
10:43 27.28 27.28 27.28 27.28 1.4K
10:49 27.24 27.25 27.24 27.25 0.7K
10:50 27.23 27.23 27.23 27.23 0.1K
10:51 27.24 27.25 27.24 27.25 1.1K
10:53 27.22 27.22 27.22 27.22 1.3K
10:54 27.21 27.21 27.21 27.21 4.2K
10:55 27.22 27.22 27.22 27.22 0.5K
10:56 27.22 27.22 27.18 27.18 5.0K
10:59 27.18 27.18 27.17 27.17 1.2K
11:02 27.18 27.18 27.18 27.18 0.7K
11:03 27.19 27.19 27.19 27.19 0.1K
11:04 27.16 27.18 27.16 27.18 0.5K
11:06 27.16 27.16 27.16 27.16 0.4K
11:09 27.19 27.19 27.19 27.19 0.2K
11:10 27.18 27.18 27.17 27.18 1.6K
11:13 27.18 27.18 27.18 27.18 3.0K
11:14 27.21 27.21 27.21 27.21 2.4K
11:15 27.18 27.18 27.18 27.18 0.6K
11:18 27.25 27.25 27.22 27.21 1.7K
11:22 27.21 27.21 27.21 27.21 0.3K
11:25 27.23 27.23 27.23 27.23 2.3K
11:27 27.23 27.23 27.23 27.23 0.2K
11:30 27.23 27.23 27.23 27.23 0.2K
11:32 27.20 27.20 27.20 27.20 0.3K
11:38 27.17 27.17 27.17 27.17 0.5K
11:39 27.16 27.16 27.16 27.16 0.2K
11:40 27.16 27.16 27.16 27.16 0.3K
11:41 27.19 27.19 27.19 27.19 1.4K
11:42 27.16 27.16 27.16 27.16 0.4K
11:43 27.15 27.15 27.15 27.15 0.2K
11:44 27.19 27.19 27.16 27.16 0.8K
11:45 27.20 27.20 27.20 27.20 1.1K
11:46 27.17 27.17 27.17 27.17 1.3K
11:48 27.18 27.18 27.18 27.18 0.3K
11:49 27.19 27.19 27.19 27.19 0.8K
11:51 27.19 27.19 27.19 27.19 0.2K
11:52 27.21 27.21 27.21 27.21 0.4K
11:55 27.18 27.18 27.18 27.18 0.4K
11:58 27.18 27.18 27.18 27.18 0.4K
12:02 27.21 27.21 27.21 27.21 10.1K
12:03 27.21 27.21 27.21 27.21 2.7K
12:06 27.24 27.24 27.24 27.24 1.1K
12:09 27.24 27.24 27.24 27.24 5.2K
12:10 27.24 27.24 27.23 27.23 3.1K
12:11 27.26 27.26 27.26 27.26 2.4K
12:14 27.25 27.25 27.25 27.25 0.3K
12:17 27.21 27.21 27.21 27.21 0.2K
12:18 27.21 27.21 27.21 27.21 1.2K
12:19 27.19 27.19 27.19 27.19 0.2K
12:20 27.21 27.21 27.21 27.21 0.9K
12:21 27.21 27.21 27.21 27.21 0.3K
12:22 27.22 27.22 27.19 27.19 3.1K
12:23 27.23 27.23 27.23 27.23 1.6K
12:24 27.20 27.20 27.20 27.20 0.8K
12:33 27.20 27.20 27.20 27.20 0.4K
12:34 27.17 27.22 27.17 27.22 2.9K
12:37 27.23 27.23 27.21 27.21 0.8K
12:38 27.21 27.21 27.21 27.21 0.4K
12:39 27.21 27.23 27.21 27.23 1.6K
12:41 27.21 27.23 27.21 27.23 9.7K
12:42 27.21 27.21 27.21 27.21 3.2K
12:44 27.21 27.22 27.21 27.22 2.0K
12:49 27.21 27.21 27.21 27.21 3.6K
12:50 27.20 27.24 27.20 27.24 2.5K
12:55 27.22 27.24 27.22 27.24 2.7K
12:56 27.22 27.22 27.22 27.22 0.2K
12:59 27.24 27.24 27.24 27.24 1.5K
13:01 27.23 27.23 27.23 27.22 0.5K
13:10 27.23 27.23 27.23 27.23 1.3K
13:11 27.23 27.23 27.23 27.23 1.5K
13:12 27.23 27.23 27.23 27.23 0.1K
13:13 27.22 27.22 27.22 27.22 1.2K
13:16 27.24 27.25 27.24 27.25 2.2K
13:18 27.26 27.26 27.26 27.26 1.8K
13:19 27.25 27.25 27.25 27.25 0.2K
13:20 27.26 27.26 27.26 27.26 1.4K
13:21 27.26 27.26 27.26 27.26 0.7K
13:23 27.25 27.25 27.25 27.24 0.3K
13:24 27.24 27.24 27.24 27.24 0.2K
13:26 27.25 27.25 27.25 27.25 0.6K
13:27 27.25 27.25 27.25 27.25 0.4K
13:28 27.27 27.27 27.27 27.27 6.3K
13:29 27.25 27.25 27.25 27.25 0.3K
13:33 27.25 27.25 27.25 27.25 5.6K
13:34 27.25 27.26 27.25 27.26 0.6K
13:35 27.25 27.25 27.25 27.25 1.8K
13:38 27.26 27.26 27.26 27.26 1.5K
13:39 27.25 27.26 27.25 27.26 4.3K
13:40 27.25 27.26 27.25 27.25 3.0K
13:43 27.23 27.25 27.23 27.25 0.8K
13:46 27.25 27.25 27.25 27.25 0.2K
13:47 27.24 27.24 27.24 27.24 1.1K
13:49 27.26 27.26 27.26 27.26 0.3K
13:50 27.27 27.27 27.27 27.27 0.5K
13:51 27.22 27.22 27.22 27.22 1.0K
13:53 27.25 27.25 27.25 27.25 0.2K
13:54 27.24 27.24 27.24 27.24 0.8K
13:56 27.25 27.25 27.24 27.24 4.6K
13:57 27.22 27.25 27.22 27.25 0.9K
14:01 27.22 27.22 27.22 27.22 3.2K
14:06 27.27 27.27 27.27 27.27 0.9K
14:14 27.25 27.25 27.25 27.25 0.2K
14:16 27.24 27.24 27.24 27.24 0.2K
14:19 27.24 27.24 27.24 27.24 1.2K
14:20 27.25 27.25 27.25 27.25 0.8K
14:22 27.25 27.25 27.25 27.25 0.1K
14:25 27.24 27.24 27.24 27.24 0.3K
14:26 27.25 27.25 27.25 27.25 0.3K
14:27 27.24 27.24 27.24 27.24 0.3K
14:28 27.24 27.24 27.24 27.24 0.6K
14:31 27.24 27.25 27.24 27.25 0.9K
14:32 27.24 27.24 27.24 27.24 0.8K
14:33 27.22 27.22 27.22 27.22 0.1K
14:35 27.23 27.23 27.23 27.23 4.8K
14:39 27.24 27.24 27.24 27.24 0.6K
14:40 27.24 27.24 27.23 27.23 0.9K
14:43 27.26 27.26 27.26 27.26 1.0K
14:48 27.25 27.25 27.25 27.25 0.4K
14:49 27.23 27.23 27.23 27.23 2.4K
15:01 27.23 27.23 27.23 27.23 0.8K
15:02 27.22 27.22 27.21 27.21 1.7K
15:05 27.19 27.19 27.19 27.19 0.8K
15:09 27.18 27.18 27.18 27.18 0.3K
15:13 27.18 27.18 27.18 27.18 0.1K
15:14 27.20 27.21 27.20 27.21 4.3K
15:15 27.20 27.20 27.20 27.20 1.1K
15:16 27.20 27.20 27.20 27.20 0.5K
15:17 27.24 27.24 27.24 27.24 0.5K
15:20 27.20 27.21 27.20 27.21 0.5K
15:22 27.22 27.22 27.21 27.21 0.7K
15:24 27.21 27.21 27.21 27.21 0.1K
15:25 27.22 27.22 27.22 27.22 0.8K
15:26 27.22 27.22 27.22 27.22 0.8K
15:29 27.23 27.23 27.23 27.23 0.3K
15:31 27.23 27.23 27.23 27.23 0.1K
15:34 27.24 27.24 27.24 27.24 1.8K
15:37 27.23 27.23 27.23 27.23 0.7K
15:38 27.22 27.22 27.22 27.22 0.5K
15:39 27.22 27.22 27.22 27.22 0.1K
15:40 27.23 27.23 27.23 27.23 1.1K
15:44 27.23 27.23 27.23 27.23 2.0K
15:45 27.23 27.23 27.23 27.23 6.2K
15:47 27.23 27.23 27.23 27.23 0.5K
15:48 27.22 27.22 27.22 27.22 0.2K
15:50 27.22 27.22 27.22 27.22 0.9K
15:51 27.23 27.23 27.23 27.23 0.5K
15:52 27.24 27.24 27.24 27.24 0.3K
15:53 27.22 27.25 27.22 27.22 3.0K
15:54 27.23 27.23 27.22 27.23 3.3K
15:57 27.22 27.22 27.22 27.22 0.5K
15:58 27.22 27.23 27.22 27.23 1.5K
15:59 27.25 27.26 27.24 27.26 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음