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 28.27 28.27 28.27 28.27 5.4K
09:43 28.24 28.24 28.24 28.24 0.2K
09:44 28.26 28.26 28.26 28.26 0.2K
09:45 28.28 28.28 28.28 28.28 0.8K
09:57 28.21 28.21 28.21 28.21 0.9K
10:10 28.21 28.21 28.16 28.16 3.7K
10:12 28.20 28.20 28.20 28.20 1.1K
10:18 28.22 28.22 28.22 28.22 1.6K
10:19 28.21 28.21 28.19 28.20 0.9K
10:21 28.21 28.21 28.21 28.21 0.3K
10:25 28.18 28.18 28.18 28.18 4.8K
10:31 28.16 28.16 28.16 28.16 0.3K
10:32 28.16 28.16 28.13 28.13 1.7K
10:33 28.14 28.14 28.14 28.14 0.4K
10:35 28.12 28.12 28.12 28.12 0.7K
10:36 28.10 28.13 28.10 28.12 1.9K
10:37 28.12 28.12 28.12 28.12 0.6K
10:38 28.11 28.11 28.10 28.10 3.3K
10:39 28.10 28.14 28.10 28.14 1.5K
10:42 28.15 28.15 28.15 28.15 0.2K
10:43 28.18 28.18 28.16 28.16 0.5K
10:44 28.19 28.19 28.19 28.19 0.6K
10:46 28.13 28.13 28.13 28.13 1.5K
10:47 28.19 28.19 28.17 28.17 2.7K
10:50 28.20 28.20 28.20 28.20 0.9K
10:51 28.18 28.18 28.18 28.18 0.4K
10:54 28.17 28.17 28.16 28.16 1.2K
10:56 28.16 28.16 28.15 28.15 0.7K
10:57 28.17 28.17 28.16 28.16 0.7K
10:59 28.15 28.15 28.15 28.15 0.4K
11:02 28.15 28.15 28.14 28.14 1.9K
11:03 28.13 28.13 28.13 28.13 1.0K
11:04 28.13 28.13 28.13 28.13 0.1K
11:05 28.14 28.14 28.14 28.14 0.7K
11:06 28.10 28.10 28.10 28.10 0.5K
11:07 28.07 28.07 28.07 28.07 0.4K
11:11 28.11 28.11 28.11 28.11 1.0K
11:13 28.09 28.09 28.09 28.09 1.8K
11:14 28.12 28.12 28.12 28.12 1.6K
11:22 28.03 28.03 28.03 28.03 0.3K
11:24 28.04 28.04 28.04 28.04 0.1K
11:32 28.06 28.06 28.06 28.06 3.0K
11:34 28.01 28.01 28.01 28.01 0.8K
11:37 27.95 27.95 27.95 27.95 0.2K
11:40 28.04 28.04 28.04 28.04 0.6K
11:44 28.01 28.01 28.01 28.01 0.1K
11:45 28.04 28.04 28.04 28.04 0.1K
11:47 28.04 28.04 28.04 28.04 0.2K
11:51 28.01 28.01 27.98 27.98 2.7K
11:54 28.00 28.00 28.00 28.00 0.4K
12:01 28.05 28.05 28.05 28.05 0.5K
12:04 28.05 28.05 28.05 28.05 0.2K
12:09 28.06 28.06 28.06 28.06 1.2K
12:13 28.05 28.06 28.05 28.05 11.1K
12:15 28.03 28.03 28.03 28.03 2.7K
12:16 28.06 28.06 28.06 28.06 0.1K
12:17 28.06 28.07 28.04 28.06 45.2K
12:21 28.06 28.06 28.06 28.06 0.3K
12:28 28.03 28.03 28.03 28.03 1.0K
12:31 28.04 28.04 28.04 28.04 0.1K
12:32 28.07 28.07 28.06 28.06 0.9K
12:33 28.07 28.07 28.07 28.07 10.0K
12:41 28.03 28.03 28.03 28.03 3.2K
12:48 28.02 28.02 28.02 28.02 2.0K
13:02 27.99 27.99 27.99 27.99 0.4K
13:08 27.95 27.95 27.95 27.95 0.1K
13:09 27.97 27.97 27.97 27.97 0.6K
13:11 27.96 27.96 27.96 27.96 1.4K
13:12 27.97 27.97 27.97 27.97 0.5K
13:13 28.00 28.00 28.00 28.00 0.3K
13:16 27.93 27.93 27.93 27.93 1.1K
13:17 27.99 28.01 27.99 28.01 1.2K
13:23 27.92 27.92 27.92 27.92 0.1K
13:24 27.97 27.97 27.97 27.97 5.0K
13:25 27.98 27.98 27.97 27.97 6.6K
13:26 28.01 28.01 28.01 28.01 2.0K
13:29 28.00 28.00 28.00 28.00 0.4K
13:30 28.00 28.00 28.00 28.00 0.4K
13:36 27.95 27.95 27.95 27.95 0.3K
13:42 27.95 27.95 27.95 27.95 0.2K
13:43 27.95 27.95 27.95 27.95 0.8K
13:45 27.96 27.96 27.95 27.95 0.7K
13:46 27.95 27.95 27.94 27.94 3.1K
13:51 27.92 27.92 27.92 27.92 0.3K
13:52 27.90 27.90 27.90 27.90 3.6K
13:56 27.88 27.88 27.88 27.88 6.4K
13:57 27.91 27.91 27.91 27.91 11.6K
14:02 27.92 27.92 27.92 27.92 0.7K
14:06 27.86 27.86 27.86 27.86 0.3K
14:07 27.90 27.90 27.90 27.90 0.3K
14:08 27.92 27.92 27.92 27.92 3.1K
14:09 27.92 27.92 27.92 27.92 4.1K
14:10 27.92 27.92 27.90 27.90 5.9K
14:13 27.90 27.90 27.90 27.90 2.8K
14:15 27.90 27.90 27.88 27.88 16.2K
14:17 27.91 27.91 27.91 27.91 1.2K
14:23 27.92 27.92 27.92 27.92 0.2K
14:24 27.94 27.94 27.94 27.94 0.1K
14:25 27.92 27.92 27.92 27.92 0.3K
14:29 27.93 27.93 27.93 27.93 0.3K
14:31 27.91 27.92 27.91 27.92 1.0K
14:33 27.92 27.92 27.92 27.92 0.1K
14:34 27.92 27.92 27.92 27.92 2.3K
14:38 27.94 27.94 27.94 27.94 0.9K
14:46 27.93 27.93 27.93 27.93 0.2K
14:47 27.94 27.94 27.94 27.94 2.0K
14:50 27.93 27.94 27.93 27.94 0.9K
14:53 27.94 27.94 27.93 27.93 0.4K
14:56 27.93 27.93 27.93 27.93 0.2K
14:57 27.92 27.92 27.92 27.92 1.4K
15:01 27.92 27.93 27.92 27.93 2.3K
15:03 27.92 27.92 27.91 27.91 0.9K
15:04 27.92 27.92 27.92 27.92 0.1K
15:05 27.91 27.91 27.91 27.91 4.7K
15:06 27.91 27.91 27.91 27.91 0.8K
15:07 27.91 27.91 27.91 27.91 1.1K
15:08 27.91 27.91 27.91 27.91 9.4K
15:09 27.93 27.93 27.91 27.91 0.4K
15:10 27.91 27.91 27.91 27.91 1.1K
15:11 27.91 27.91 27.91 27.91 10.7K
15:13 27.89 27.89 27.89 27.89 10.6K
15:14 27.90 27.90 27.90 27.90 1.0K
15:16 27.89 27.89 27.89 27.89 29.2K
15:17 27.90 27.92 27.90 27.92 9.8K
15:19 27.90 27.90 27.90 27.90 2.1K
15:27 27.88 27.88 27.88 27.88 0.2K
15:34 27.84 27.84 27.84 27.84 0.2K
15:35 27.87 27.87 27.87 27.87 0.6K
15:39 27.90 27.90 27.90 27.90 3.7K
15:40 27.87 27.90 27.87 27.88 2.4K
15:43 27.86 27.86 27.86 27.86 0.2K
15:45 27.90 27.90 27.88 27.88 1.1K
15:46 27.90 27.90 27.90 27.90 0.7K
15:51 27.90 27.90 27.84 27.89 4.8K
15:52 27.91 27.91 27.87 27.87 2.1K
15:54 27.83 27.83 27.83 27.83 0.5K
15:55 27.88 27.89 27.88 27.89 1.2K
15:56 27.90 27.90 27.90 27.90 1.2K
15:57 27.89 27.91 27.89 27.91 1.8K
15:59 27.90 27.90 27.88 27.88 8.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음