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 28.14 28.14 28.14 28.14 9.3K
09:31 28.17 28.17 28.17 28.17 1.0K
09:32 28.12 28.17 28.12 28.17 0.8K
09:33 28.17 28.17 28.17 28.17 0.5K
09:34 28.16 28.16 28.16 28.16 0.4K
09:37 28.15 28.15 28.15 28.15 2.1K
09:45 28.16 28.16 28.16 28.16 1.0K
09:47 28.13 28.13 28.13 28.13 0.3K
09:50 28.14 28.14 28.14 28.14 0.2K
09:54 28.15 28.15 28.14 28.15 2.1K
09:57 28.13 28.13 28.13 28.13 0.1K
09:58 28.16 28.16 28.16 28.16 0.1K
09:59 28.16 28.16 28.14 28.14 0.4K
10:00 28.14 28.14 28.14 28.14 0.3K
10:01 28.14 28.14 28.14 28.14 2.0K
10:09 28.17 28.17 28.17 28.17 0.5K
10:12 28.18 28.18 28.18 28.18 1.5K
10:13 28.21 28.21 28.21 28.21 0.6K
10:14 28.20 28.20 28.20 28.20 0.6K
10:19 28.18 28.18 28.18 28.18 0.6K
10:22 28.15 28.15 28.15 28.15 2.0K
10:23 28.15 28.15 28.15 28.15 0.4K
10:25 28.15 28.15 28.15 28.15 0.3K
10:28 28.15 28.16 28.15 28.16 1.8K
10:30 28.18 28.20 28.18 28.20 2.9K
10:32 28.20 28.20 28.20 28.20 0.4K
10:33 28.19 28.19 28.19 28.19 0.6K
10:34 28.19 28.19 28.19 28.19 15.9K
10:36 28.19 28.19 28.18 28.18 0.6K
10:37 28.22 28.22 28.22 28.22 1.5K
10:41 28.20 28.20 28.20 28.20 0.9K
10:42 28.21 28.21 28.19 28.19 1.3K
10:46 28.17 28.17 28.17 28.17 0.3K
10:48 28.19 28.19 28.19 28.19 0.7K
10:53 28.16 28.19 28.16 28.19 1.1K
10:55 28.16 28.16 28.16 28.16 0.6K
10:56 28.16 28.17 28.16 28.17 1.3K
10:58 28.17 28.17 28.17 28.17 0.7K
11:00 28.15 28.15 28.15 28.15 0.8K
11:01 28.17 28.17 28.17 28.17 3.0K
11:07 28.15 28.15 28.15 28.15 0.4K
11:08 28.15 28.15 28.15 28.15 0.4K
11:09 28.12 28.12 28.12 28.12 0.6K
11:15 28.13 28.13 28.13 28.13 0.7K
11:16 28.12 28.12 28.12 28.12 0.2K
11:17 28.12 28.12 28.12 28.12 0.2K
11:18 28.14 28.14 28.14 28.14 0.3K
11:19 28.14 28.14 28.14 28.14 4.6K
11:24 28.13 28.13 28.12 28.13 1.1K
11:26 28.13 28.13 28.13 28.13 0.2K
11:27 28.13 28.13 28.13 28.13 0.2K
11:30 28.13 28.13 28.13 28.13 0.9K
11:32 28.13 28.13 28.13 28.13 1.3K
11:34 28.10 28.10 28.10 28.10 0.2K
11:38 28.11 28.11 28.11 28.11 0.3K
11:40 28.11 28.11 28.11 28.11 1.0K
11:41 28.11 28.11 28.11 28.11 0.1K
11:42 28.10 28.10 28.10 28.10 0.7K
11:43 28.10 28.10 28.10 28.10 1.0K
11:47 28.10 28.10 28.10 28.10 2.2K
11:48 28.10 28.10 28.10 28.10 1.1K
11:52 28.07 28.09 28.07 28.09 4.8K
11:57 28.03 28.03 28.01 28.01 1.1K
11:58 28.00 28.00 28.00 28.00 1.2K
11:59 27.99 28.00 27.99 28.00 1.0K
12:00 28.00 28.00 27.99 27.99 0.3K
12:01 27.97 27.98 27.97 27.97 3.8K
12:02 27.97 27.97 27.97 27.97 1.3K
12:03 27.98 27.98 27.98 27.98 1.9K
12:05 27.97 27.97 27.97 27.97 3.7K
12:06 27.96 27.97 27.96 27.97 0.8K
12:07 27.96 27.96 27.96 27.96 1.7K
12:10 27.98 27.98 27.98 27.98 0.8K
12:15 27.99 27.99 27.99 27.99 0.8K
12:17 28.04 28.04 28.04 28.04 1.3K
12:22 28.03 28.03 28.03 28.03 0.2K
12:25 28.04 28.06 28.04 28.06 1.6K
12:27 28.07 28.07 28.07 28.07 0.3K
12:31 28.05 28.06 28.05 28.06 1.9K
12:36 28.06 28.06 28.06 28.06 0.1K
12:38 28.08 28.08 28.08 28.08 0.1K
12:39 28.08 28.08 28.08 28.08 0.9K
12:43 27.99 28.05 27.99 28.05 0.5K
12:44 28.02 28.03 28.02 28.03 1.5K
12:48 28.02 28.02 28.02 28.02 0.2K
12:50 28.00 28.02 28.00 28.02 0.8K
12:51 28.02 28.02 28.02 28.02 0.5K
12:53 28.02 28.02 28.02 28.02 0.1K
12:54 28.00 28.00 28.00 28.00 0.9K
12:56 27.99 27.99 27.99 27.99 1.0K
12:57 27.99 27.99 27.99 27.99 1.3K
13:09 28.06 28.06 28.06 28.06 0.1K
13:10 28.06 28.06 28.06 28.06 0.4K
13:16 28.09 28.09 28.09 28.09 8.2K
13:18 28.10 28.10 28.10 28.10 0.1K
13:19 28.11 28.11 28.11 28.11 0.2K
13:20 28.10 28.10 28.10 28.10 0.2K
13:21 28.12 28.12 28.12 28.12 1.5K
13:22 28.12 28.12 28.12 28.12 0.1K
13:23 28.11 28.11 28.11 28.11 0.2K
13:24 28.12 28.12 28.12 28.12 3.2K
13:28 28.13 28.13 28.13 28.13 0.1K
13:29 28.12 28.15 28.12 28.15 2.2K
13:30 28.15 28.15 28.14 28.14 0.3K
13:31 28.14 28.16 28.14 28.16 1.3K
13:32 28.16 28.16 28.16 28.16 0.1K
13:33 28.16 28.16 28.16 28.16 0.1K
13:34 28.16 28.16 28.16 28.16 0.1K
13:35 28.16 28.16 28.16 28.16 1.7K
13:37 28.15 28.17 28.13 28.13 4.7K
13:41 28.14 28.14 28.14 28.14 0.6K
13:45 28.13 28.13 28.13 28.13 0.5K
13:46 28.14 28.14 28.13 28.13 0.3K
13:47 28.11 28.11 28.11 28.11 0.1K
13:48 28.14 28.14 28.14 28.14 0.4K
13:49 28.13 28.13 28.13 28.13 0.7K
13:50 28.13 28.13 28.13 28.13 1.4K
13:58 28.13 28.13 28.13 28.13 0.8K
14:01 28.11 28.11 28.11 28.11 2.2K
14:15 28.09 28.09 28.09 28.09 0.2K
14:22 28.11 28.11 28.11 28.11 7.6K
14:25 28.11 28.11 28.11 28.11 0.6K
14:31 28.08 28.08 28.08 28.08 0.2K
14:34 28.08 28.08 28.08 28.08 0.1K
14:35 28.08 28.08 28.08 28.08 0.1K
14:37 28.08 28.08 28.08 28.08 0.5K
14:39 28.09 28.09 28.08 28.08 1.4K
14:40 28.08 28.08 28.08 28.08 0.2K
14:48 28.08 28.08 28.08 28.08 3.1K
14:49 28.09 28.09 28.09 28.09 0.5K
14:53 28.08 28.08 28.08 28.08 0.2K
14:56 28.08 28.08 28.08 28.08 0.6K
14:57 28.09 28.09 28.09 28.09 0.9K
14:59 28.08 28.09 28.08 28.09 0.3K
15:00 28.08 28.08 28.07 28.07 2.2K
15:01 28.09 28.09 28.09 28.09 0.2K
15:02 28.09 28.09 28.09 28.09 1.8K
15:05 28.09 28.09 28.09 28.09 0.3K
15:06 28.12 28.12 28.12 28.12 3.4K
15:08 28.09 28.10 28.09 28.10 1.6K
15:09 28.10 28.10 28.09 28.09 1.2K
15:10 28.11 28.11 28.08 28.08 2.2K
15:11 28.10 28.11 28.10 28.11 7.1K
15:15 28.08 28.11 28.08 28.11 1.3K
15:16 28.10 28.10 28.10 28.10 0.9K
15:17 28.10 28.10 28.10 28.10 0.1K
15:18 28.10 28.10 28.10 28.10 0.2K
15:20 28.09 28.11 28.09 28.11 0.7K
15:24 28.11 28.12 28.11 28.12 0.9K
15:25 28.10 28.10 28.10 28.10 0.5K
15:26 28.12 28.12 28.11 28.11 1.9K
15:29 28.11 28.11 28.11 28.11 0.2K
15:31 28.11 28.11 28.11 28.11 0.6K
15:35 28.11 28.11 28.10 28.11 1.2K
15:39 28.11 28.11 28.11 28.11 0.5K
15:40 28.11 28.11 28.11 28.11 0.5K
15:42 28.11 28.11 28.11 28.11 0.2K
15:43 28.11 28.11 28.08 28.11 3.7K
15:44 28.11 28.11 28.11 28.11 0.5K
15:45 28.11 28.11 28.11 28.11 0.1K
15:46 28.12 28.12 28.11 28.12 1.3K
15:47 28.12 28.12 28.12 28.12 0.2K
15:48 28.12 28.12 28.11 28.12 1.2K
15:50 28.14 28.14 28.13 28.13 2.7K
15:52 28.13 28.13 28.11 28.11 0.9K
15:53 28.11 28.11 28.11 28.11 0.5K
15:54 28.12 28.12 28.11 28.11 0.9K
15:55 28.13 28.13 28.12 28.12 2.0K
15:56 28.12 28.12 28.12 28.12 4.9K
15:58 28.12 28.12 28.11 28.11 17.5K
15:59 28.10 28.13 28.10 28.13 3.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음