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 27.15 27.18 27.15 27.18 14.9K
09:31 27.19 27.19 27.19 27.19 2.3K
09:32 27.17 27.18 27.17 27.18 2.0K
09:34 27.19 27.19 27.18 27.18 0.4K
09:36 27.20 27.20 27.20 27.19 1.6K
09:37 27.18 27.18 27.18 27.18 0.7K
09:40 27.20 27.22 27.20 27.22 16.6K
09:41 27.20 27.24 27.20 27.22 2.0K
09:44 27.25 27.25 27.25 27.25 0.5K
09:45 27.21 27.21 27.21 27.21 0.6K
09:48 27.18 27.18 27.18 27.18 0.4K
09:49 27.18 27.18 27.18 27.18 4.0K
09:52 27.19 27.19 27.19 27.19 0.3K
09:53 27.16 27.16 27.15 27.15 0.5K
09:55 27.20 27.20 27.20 27.20 1.0K
09:56 27.18 27.19 27.17 27.19 4.4K
09:57 27.20 27.20 27.20 27.20 0.4K
09:59 27.19 27.19 27.19 27.19 0.6K
10:02 27.12 27.12 27.12 27.12 0.3K
10:03 27.11 27.11 27.11 27.11 0.5K
10:05 27.14 27.14 27.14 27.14 0.7K
10:09 27.15 27.15 27.15 27.15 0.3K
10:10 27.12 27.14 27.12 27.14 0.9K
10:13 27.10 27.10 27.10 27.10 0.4K
10:15 27.13 27.13 27.13 27.13 0.5K
10:16 27.12 27.14 27.12 27.14 1.3K
10:18 27.14 27.14 27.14 27.14 0.2K
10:20 27.12 27.12 27.12 27.12 0.5K
10:23 27.13 27.13 27.12 27.13 3.6K
10:24 27.11 27.13 27.11 27.13 5.4K
10:25 27.13 27.13 27.13 27.13 4.7K
10:26 27.11 27.11 27.11 27.11 0.2K
10:27 27.11 27.12 27.10 27.12 1.7K
10:29 27.13 27.13 27.13 27.13 1.4K
10:33 27.14 27.14 27.14 27.14 0.1K
10:34 27.13 27.13 27.13 27.13 0.2K
10:35 27.15 27.15 27.15 27.15 0.8K
10:36 27.16 27.16 27.16 27.16 0.4K
10:37 27.15 27.15 27.15 27.15 0.2K
10:38 27.15 27.15 27.15 27.15 0.2K
10:41 27.13 27.15 27.13 27.15 1.8K
10:45 27.16 27.16 27.16 27.16 2.2K
10:46 27.16 27.16 27.16 27.16 0.5K
10:48 27.19 27.19 27.19 27.19 0.2K
10:50 27.19 27.19 27.19 27.19 1.6K
10:51 27.20 27.20 27.20 27.20 3.2K
10:52 27.19 27.19 27.18 27.18 4.0K
10:55 27.18 27.18 27.18 27.18 0.8K
10:56 27.21 27.21 27.21 27.21 4.1K
10:59 27.19 27.19 27.19 27.19 2.5K
11:00 27.19 27.19 27.19 27.19 1.4K
11:04 27.20 27.20 27.18 27.19 8.9K
11:06 27.20 27.20 27.17 27.17 0.4K
11:07 27.19 27.19 27.19 27.19 1.5K
11:10 27.17 27.17 27.17 27.17 0.8K
11:11 27.18 27.19 27.18 27.19 6.1K
11:14 27.18 27.19 27.18 27.19 0.6K
11:24 27.15 27.16 27.15 27.16 1.1K
11:25 27.17 27.17 27.16 27.16 0.4K
11:27 27.16 27.16 27.16 27.16 2.9K
11:29 27.18 27.18 27.18 27.18 0.2K
11:30 27.18 27.21 27.18 27.21 3.4K
11:31 27.20 27.20 27.20 27.20 0.5K
11:32 27.19 27.20 27.19 27.20 2.6K
11:36 27.17 27.18 27.17 27.18 0.6K
11:37 27.18 27.19 27.18 27.19 0.9K
11:38 27.18 27.18 27.18 27.18 0.3K
11:43 27.21 27.21 27.21 27.21 0.1K
11:49 27.22 27.22 27.22 27.22 0.1K
11:51 27.22 27.22 27.22 27.22 0.2K
11:53 27.21 27.21 27.21 27.21 1.3K
11:57 27.20 27.20 27.20 27.20 0.2K
11:59 27.17 27.17 27.17 27.17 1.4K
12:02 27.19 27.19 27.19 27.19 0.4K
12:03 27.18 27.18 27.18 27.18 0.3K
12:04 27.19 27.19 27.19 27.19 0.4K
12:07 27.18 27.18 27.18 27.18 0.7K
12:09 27.16 27.16 27.15 27.15 76.3K
12:12 27.16 27.16 27.16 27.16 0.4K
12:14 27.15 27.15 27.15 27.15 0.7K
12:21 27.15 27.15 27.15 27.15 1.1K
12:27 27.16 27.16 27.16 27.16 65.8K
12:28 27.17 27.17 27.17 27.17 14.7K
12:29 27.17 27.19 27.17 27.19 1.8K
12:33 27.19 27.19 27.19 27.19 1.2K
12:36 27.19 27.19 27.19 27.19 0.3K
12:37 27.20 27.20 27.20 27.20 0.3K
12:39 27.21 27.21 27.21 27.21 0.7K
12:40 27.21 27.23 27.21 27.23 2.6K
12:41 27.22 27.22 27.22 27.22 3.0K
12:42 27.21 27.21 27.21 27.21 0.3K
12:44 27.21 27.21 27.21 27.21 0.5K
12:45 27.21 27.21 27.21 27.21 2.0K
12:47 27.21 27.21 27.21 27.21 0.9K
12:49 27.22 27.22 27.22 27.22 1.0K
12:50 27.21 27.21 27.21 27.21 0.1K
12:51 27.22 27.22 27.22 27.22 1.0K
12:59 27.22 27.22 27.22 27.22 0.6K
13:06 27.20 27.21 27.20 27.21 3.0K
13:07 27.20 27.20 27.20 27.20 0.4K
13:08 27.21 27.21 27.19 27.19 0.9K
13:10 27.19 27.19 27.19 27.19 0.3K
13:13 27.20 27.21 27.20 27.21 3.9K
13:14 27.21 27.21 27.21 27.21 0.3K
13:16 27.21 27.21 27.21 27.21 0.9K
13:17 27.21 27.21 27.21 27.21 1.3K
13:20 27.19 27.21 27.19 27.21 0.6K
13:21 27.21 27.21 27.21 27.21 0.2K
13:24 27.20 27.20 27.20 27.20 0.3K
13:27 27.19 27.19 27.19 27.19 1.7K
13:28 27.19 27.19 27.19 27.19 0.4K
13:29 27.19 27.19 27.19 27.19 0.4K
13:31 27.20 27.20 27.20 27.20 0.9K
13:34 27.20 27.20 27.20 27.20 0.2K
13:35 27.20 27.20 27.20 27.20 2.4K
13:38 27.20 27.20 27.20 27.20 2.6K
13:40 27.20 27.20 27.20 27.20 0.1K
13:41 27.20 27.20 27.20 27.20 0.6K
13:43 27.21 27.21 27.20 27.20 0.6K
13:44 27.20 27.20 27.20 27.20 0.5K
13:49 27.20 27.20 27.20 27.20 0.2K
13:52 27.21 27.21 27.21 27.21 0.3K
13:53 27.21 27.21 27.21 27.21 1.0K
13:59 27.21 27.21 27.21 27.21 1.8K
14:02 27.18 27.18 27.16 27.17 23.0K
14:03 27.17 27.18 27.17 27.17 4.4K
14:04 27.16 27.17 27.16 27.17 2.4K
14:05 27.18 27.18 27.18 27.18 0.2K
14:07 27.15 27.15 27.15 27.15 0.7K
14:11 27.14 27.14 27.14 27.14 4.4K
14:12 27.14 27.14 27.14 27.13 0.7K
14:13 27.12 27.12 27.12 27.12 0.4K
14:14 27.14 27.14 27.12 27.12 2.0K
14:15 27.14 27.14 27.14 27.14 2.0K
14:16 27.14 27.14 27.14 27.14 1.1K
14:17 27.14 27.14 27.14 27.14 1.3K
14:20 27.13 27.13 27.13 27.13 0.7K
14:22 27.14 27.16 27.14 27.16 4.4K
14:25 27.15 27.15 27.15 27.15 0.2K
14:26 27.15 27.15 27.15 27.15 0.6K
14:29 27.18 27.18 27.18 27.18 5.4K
14:31 27.17 27.17 27.17 27.17 0.5K
14:32 27.19 27.19 27.19 27.19 0.4K
14:38 27.19 27.19 27.19 27.19 0.4K
14:40 27.19 27.19 27.19 27.19 0.6K
14:43 27.18 27.18 27.18 27.18 0.5K
14:44 27.17 27.18 27.17 27.18 5.7K
14:45 27.19 27.19 27.19 27.19 2.0K
14:47 27.20 27.20 27.20 27.20 0.2K
14:48 27.20 27.21 27.20 27.21 3.9K
14:49 27.21 27.21 27.21 27.21 0.2K
14:50 27.21 27.21 27.21 27.21 2.0K
14:51 27.21 27.21 27.21 27.21 0.7K
14:52 27.19 27.19 27.19 27.19 0.1K
14:53 27.22 27.22 27.19 27.19 0.9K
14:54 27.21 27.21 27.21 27.21 0.3K
14:55 27.19 27.23 27.19 27.23 0.7K
14:59 27.21 27.21 27.21 27.21 0.9K
15:03 27.18 27.18 27.18 27.18 0.2K
15:04 27.18 27.18 27.18 27.18 0.2K
15:05 27.18 27.18 27.18 27.18 0.2K
15:08 27.18 27.18 27.18 27.18 0.9K
15:09 27.18 27.18 27.18 27.18 0.3K
15:10 27.18 27.18 27.17 27.17 4.3K
15:11 27.18 27.18 27.18 27.18 0.7K
15:14 27.19 27.20 27.19 27.20 0.6K
15:16 27.21 27.21 27.21 27.21 0.5K
15:18 27.21 27.21 27.20 27.20 0.9K
15:24 27.20 27.20 27.20 27.20 0.3K
15:26 27.18 27.23 27.18 27.23 1.2K
15:27 27.20 27.22 27.20 27.22 24.4K
15:29 27.18 27.19 27.18 27.19 1.6K
15:30 27.19 27.19 27.19 27.19 0.6K
15:32 27.20 27.20 27.20 27.20 0.2K
15:33 27.19 27.19 27.19 27.19 0.3K
15:35 27.19 27.19 27.19 27.19 1.6K
15:36 27.19 27.19 27.17 27.17 6.6K
15:38 27.17 27.21 27.17 27.21 77.0K
15:42 27.20 27.20 27.20 27.20 11.9K
15:44 27.20 27.20 27.20 27.20 0.7K
15:45 27.19 27.19 27.19 27.19 0.3K
15:47 27.20 27.20 27.20 27.20 0.5K
15:48 27.20 27.20 27.19 27.20 1.9K
15:50 27.20 27.20 27.20 27.20 1.2K
15:51 27.20 27.20 27.20 27.20 2.3K
15:53 27.20 27.20 27.20 27.20 0.5K
15:54 27.20 27.20 27.20 27.20 0.9K
15:55 27.16 27.18 27.16 27.18 1.8K
15:56 27.18 27.18 27.18 27.18 0.6K
15:58 27.17 27.20 27.17 27.17 7.4K
15:59 27.16 27.18 27.15 27.15 1.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음