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 27.13 27.16 27.13 27.16 6.5K
09:35 27.14 27.14 27.14 27.14 0.3K
09:36 27.19 27.19 27.17 27.17 0.5K
09:39 27.16 27.16 27.16 27.16 0.8K
09:40 27.20 27.20 27.20 27.20 1.1K
09:42 27.21 27.21 27.21 27.21 0.1K
09:43 27.19 27.19 27.19 27.19 0.1K
09:45 27.20 27.22 27.18 27.20 6.0K
09:46 27.20 27.20 27.20 27.20 0.8K
09:47 27.18 27.18 27.18 27.18 0.2K
09:51 27.19 27.19 27.19 27.19 0.5K
09:52 27.19 27.19 27.19 27.19 0.1K
09:53 27.19 27.19 27.19 27.19 0.2K
09:56 27.19 27.19 27.19 27.19 0.4K
09:57 27.18 27.18 27.18 27.18 0.7K
10:01 27.15 27.15 27.15 27.15 0.2K
10:03 27.16 27.16 27.16 27.16 0.2K
10:07 27.20 27.20 27.16 27.16 0.6K
10:09 27.20 27.20 27.16 27.16 9.1K
10:10 27.12 27.15 27.12 27.13 3.6K
10:11 27.18 27.18 27.18 27.18 0.4K
10:12 27.15 27.15 27.15 27.15 0.4K
10:13 27.19 27.19 27.12 27.12 0.8K
10:15 27.15 27.20 27.14 27.14 5.0K
10:17 27.18 27.18 27.15 27.15 0.7K
10:18 27.15 27.15 27.14 27.14 0.6K
10:19 27.12 27.17 27.12 27.17 1.0K
10:20 27.14 27.14 27.12 27.12 1.5K
10:21 27.12 27.14 27.12 27.12 13.1K
10:22 27.14 27.15 27.12 27.12 2.3K
10:23 27.13 27.18 27.13 27.18 1.0K
10:24 27.14 27.17 27.14 27.14 1.6K
10:26 27.14 27.14 27.14 27.14 0.5K
10:27 27.14 27.14 27.14 27.14 0.7K
10:28 27.16 27.17 27.14 27.17 2.8K
10:29 27.16 27.20 27.14 27.20 1.6K
10:30 27.20 27.20 27.20 27.20 1.1K
10:31 27.16 27.19 27.16 27.19 1.5K
10:32 27.16 27.19 27.16 27.18 2.2K
10:37 27.18 27.18 27.16 27.16 2.1K
10:39 27.18 27.18 27.18 27.18 0.3K
10:40 27.19 27.19 27.19 27.19 0.5K
10:43 27.15 27.15 27.15 27.15 1.0K
10:45 27.23 27.23 27.23 27.23 0.2K
10:46 27.15 27.20 27.15 27.20 4.5K
10:51 27.16 27.16 27.16 27.16 0.6K
10:53 27.20 27.20 27.20 27.20 1.2K
10:56 27.20 27.20 27.18 27.18 0.3K
10:58 27.19 27.19 27.18 27.18 0.9K
11:00 27.18 27.19 27.18 27.18 2.1K
11:05 27.20 27.20 27.20 27.20 1.1K
11:06 27.19 27.19 27.19 27.19 0.6K
11:09 27.19 27.19 27.19 27.19 0.2K
11:12 27.17 27.17 27.17 27.17 9.0K
11:17 27.20 27.20 27.20 27.20 0.3K
11:21 27.19 27.19 27.19 27.19 0.9K
11:24 27.22 27.22 27.22 27.22 0.3K
11:25 27.22 27.22 27.22 27.22 1.0K
11:27 27.24 27.24 27.24 27.24 1.1K
11:28 27.21 27.21 27.21 27.21 0.2K
11:29 27.21 27.21 27.21 27.21 0.2K
11:30 27.21 27.21 27.20 27.20 0.9K
11:31 27.20 27.23 27.20 27.23 6.3K
11:33 27.18 27.18 27.18 27.18 1.1K
11:35 27.19 27.20 27.14 27.20 1.7K
11:37 27.20 27.20 27.20 27.20 0.7K
11:39 27.15 27.20 27.15 27.19 4.4K
11:48 27.18 27.18 27.18 27.18 0.2K
11:52 27.15 27.15 27.15 27.15 0.5K
11:55 27.17 27.17 27.17 27.17 22.9K
11:57 27.14 27.14 27.14 27.14 0.1K
11:58 27.18 27.18 27.18 27.18 0.4K
12:00 27.16 27.16 27.16 27.16 0.4K
12:04 27.17 27.17 27.17 27.17 0.2K
12:07 27.19 27.19 27.19 27.19 0.5K
12:08 27.17 27.17 27.17 27.17 0.4K
12:10 27.17 27.17 27.17 27.17 75.5K
12:15 27.20 27.20 27.20 27.20 0.3K
12:22 27.19 27.19 27.19 27.19 0.3K
12:26 27.19 27.19 27.19 27.19 0.5K
12:28 27.17 27.17 27.17 27.17 8.1K
12:32 27.19 27.19 27.12 27.12 394.1K
12:33 27.17 27.17 27.14 27.14 28.1K
12:34 27.16 27.16 27.16 27.16 3.2K
12:41 27.16 27.16 27.16 27.16 1.0K
12:45 27.11 27.14 27.11 27.14 6.3K
12:46 27.17 27.17 27.17 27.17 0.1K
12:49 27.17 27.17 27.17 27.17 0.5K
12:53 27.23 27.23 27.23 27.23 0.5K
12:56 27.22 27.22 27.22 27.22 0.3K
13:02 27.14 27.17 27.14 27.17 1.8K
13:03 27.15 27.15 27.15 27.15 0.2K
13:04 27.17 27.17 27.17 27.17 11.4K
13:05 27.17 27.17 27.16 27.16 0.2K
13:06 27.16 27.16 27.16 27.16 1.6K
13:08 27.18 27.18 27.18 27.18 1.0K
13:10 27.18 27.19 27.18 27.18 3.0K
13:11 27.17 27.18 27.17 27.18 1.6K
13:12 27.18 27.18 27.18 27.18 0.9K
13:15 27.18 27.18 27.18 27.18 0.3K
13:19 27.19 27.19 27.19 27.19 0.1K
13:22 27.19 27.19 27.17 27.19 3.6K
13:26 27.18 27.18 27.18 27.18 0.5K
13:27 27.18 27.18 27.17 27.17 57.2K
13:28 27.17 27.17 27.17 27.17 1.5K
13:30 27.17 27.17 27.17 27.17 3.9K
13:32 27.17 27.17 27.17 27.17 0.4K
13:33 27.17 27.17 27.15 27.15 1.1K
13:34 27.15 27.15 27.15 27.15 2.1K
13:36 27.15 27.15 27.15 27.15 0.5K
13:39 27.20 27.20 27.20 27.20 1.0K
13:40 27.17 27.17 27.17 27.17 0.3K
13:41 27.16 27.16 27.16 27.16 0.3K
13:49 27.17 27.17 27.17 27.17 0.2K
13:52 27.17 27.17 27.17 27.17 0.3K
13:57 27.15 27.15 27.15 27.15 1.2K
13:58 27.16 27.16 27.16 27.16 0.7K
13:59 27.16 27.16 27.16 27.16 0.1K
14:05 27.16 27.16 27.16 27.16 1.4K
14:10 27.17 27.17 27.17 27.17 0.2K
14:11 27.17 27.17 27.17 27.17 0.3K
14:13 27.18 27.18 27.17 27.17 0.3K
14:14 27.17 27.17 27.17 27.17 1.0K
14:19 27.18 27.18 27.18 27.18 0.7K
14:20 27.17 27.18 27.17 27.18 0.4K
14:21 27.16 27.17 27.16 27.17 4.0K
14:24 27.19 27.19 27.17 27.17 37.5K
14:25 27.16 27.16 27.16 27.16 0.1K
14:26 27.16 27.16 27.15 27.15 9.4K
14:29 27.17 27.17 27.17 27.17 2.4K
14:31 27.17 27.17 27.17 27.17 1.8K
14:35 27.16 27.16 27.16 27.16 4.7K
14:36 27.17 27.17 27.17 27.17 0.6K
14:39 27.17 27.17 27.17 27.17 0.2K
14:43 27.17 27.17 27.17 27.17 2.3K
14:50 27.17 27.17 27.17 27.17 0.4K
15:01 27.17 27.18 27.16 27.18 1.9K
15:03 27.19 27.19 27.19 27.19 0.9K
15:04 27.20 27.20 27.17 27.18 1.9K
15:10 27.19 27.19 27.19 27.19 0.5K
15:13 27.19 27.19 27.19 27.19 0.2K
15:14 27.19 27.19 27.19 27.18 0.7K
15:18 27.17 27.17 27.17 27.17 0.4K
15:22 27.17 27.17 27.17 27.17 1.1K
15:23 27.17 27.17 27.17 27.17 12.5K
15:28 27.17 27.17 27.17 27.17 0.8K
15:29 27.17 27.17 27.17 27.17 0.4K
15:30 27.16 27.17 27.16 27.17 0.7K
15:32 27.16 27.16 27.16 27.16 0.4K
15:35 27.19 27.19 27.19 27.19 0.3K
15:38 27.16 27.16 27.16 27.16 0.1K
15:39 27.18 27.18 27.18 27.18 0.2K
15:40 27.16 27.16 27.16 27.16 0.2K
15:42 27.17 27.17 27.17 27.17 0.4K
15:49 27.16 27.16 27.16 27.16 5.0K
15:59 27.18 27.19 27.17 27.19 2.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음