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 26.72 26.77 26.72 26.77 9.0K
09:31 26.71 26.77 26.71 26.77 37.4K
09:32 26.75 26.75 26.75 26.75 0.2K
09:33 26.77 26.77 26.75 26.75 1.1K
09:34 26.78 26.78 26.77 26.77 1.9K
09:35 26.78 26.78 26.78 26.78 0.4K
09:36 26.78 26.78 26.78 26.78 3.4K
09:38 26.75 26.75 26.75 26.75 0.2K
09:47 26.77 26.77 26.73 26.76 6.7K
09:51 26.77 26.77 26.77 26.77 0.8K
09:59 26.74 26.74 26.74 26.74 0.5K
10:00 26.76 26.77 26.75 26.75 23.8K
10:01 26.77 26.77 26.77 26.77 2.6K
10:02 26.78 26.78 26.78 26.78 0.1K
10:03 26.82 26.82 26.82 26.82 1.2K
10:08 26.80 26.80 26.80 26.80 0.8K
10:11 26.81 26.81 26.81 26.81 0.4K
10:12 26.81 26.87 26.81 26.84 2.5K
10:13 26.81 26.81 26.81 26.81 0.2K
10:14 26.82 26.82 26.82 26.81 0.7K
10:16 26.84 26.84 26.84 26.84 2.1K
10:18 26.83 26.83 26.83 26.83 1.3K
10:27 26.84 26.84 26.84 26.84 0.1K
10:28 26.79 26.79 26.79 26.79 0.5K
10:31 26.78 26.78 26.78 26.78 1.4K
10:35 26.75 26.76 26.73 26.76 1.0K
10:37 26.74 26.79 26.74 26.79 3.6K
10:38 26.76 26.76 26.75 26.75 0.8K
10:43 26.74 26.74 26.74 26.74 0.8K
10:45 26.72 26.74 26.72 26.74 0.7K
10:46 26.73 26.73 26.73 26.73 1.5K
10:47 26.73 26.74 26.73 26.74 0.7K
10:48 26.74 26.74 26.74 26.74 0.9K
10:49 26.74 26.74 26.74 26.73 4.3K
10:51 26.76 26.76 26.70 26.70 0.3K
10:52 26.74 26.74 26.74 26.74 0.4K
10:55 26.73 26.73 26.73 26.73 6.0K
10:57 26.76 26.76 26.76 26.76 3.6K
10:58 26.81 26.81 26.80 26.80 15.0K
11:01 26.76 26.79 26.74 26.79 12.0K
11:09 26.72 26.72 26.71 26.71 0.3K
11:10 26.71 26.75 26.70 26.72 5.6K
11:17 26.67 26.67 26.66 26.66 0.7K
11:18 26.68 26.68 26.68 26.68 0.6K
11:21 26.70 26.70 26.70 26.70 0.4K
11:24 26.70 26.70 26.70 26.70 7.8K
11:25 26.69 26.69 26.69 26.69 0.2K
11:26 26.69 26.69 26.69 26.69 0.4K
11:28 26.69 26.69 26.69 26.69 0.6K
11:29 26.66 26.69 26.66 26.69 0.7K
11:32 26.68 26.68 26.68 26.68 1.0K
11:40 26.67 26.67 26.67 26.67 0.3K
11:41 26.69 26.69 26.69 26.69 0.3K
11:44 26.72 26.72 26.72 26.72 0.4K
11:48 26.71 26.71 26.70 26.70 0.5K
11:52 26.70 26.70 26.70 26.70 1.3K
11:55 26.68 26.68 26.68 26.68 1.1K
11:58 26.68 26.68 26.68 26.68 0.3K
11:59 26.69 26.69 26.69 26.69 1.1K
12:00 26.69 26.70 26.69 26.70 1.5K
12:01 26.72 26.72 26.72 26.72 0.2K
12:02 26.72 26.72 26.72 26.72 0.3K
12:03 26.72 26.72 26.71 26.71 0.8K
12:04 26.71 26.71 26.71 26.71 0.4K
12:09 26.71 26.74 26.71 26.72 3.7K
12:11 26.74 26.74 26.74 26.74 1.2K
12:14 26.75 26.75 26.71 26.71 0.6K
12:16 26.70 26.70 26.70 26.70 0.3K
12:17 26.75 26.75 26.71 26.71 0.6K
12:18 26.73 26.73 26.73 26.73 0.9K
12:19 26.75 26.75 26.71 26.70 0.3K
12:25 26.73 26.73 26.73 26.73 0.2K
12:26 26.73 26.73 26.73 26.73 0.4K
12:29 26.72 26.72 26.72 26.72 0.6K
12:30 26.72 26.72 26.72 26.72 0.5K
12:31 26.70 26.70 26.70 26.70 0.8K
12:36 26.73 26.73 26.73 26.73 0.8K
12:42 26.75 26.75 26.75 26.75 0.6K
12:44 26.73 26.73 26.73 26.73 0.5K
12:45 26.73 26.73 26.73 26.73 1.6K
12:46 26.72 26.72 26.72 26.72 0.4K
12:48 26.72 26.72 26.72 26.72 0.2K
12:49 26.74 26.74 26.74 26.74 0.7K
12:52 26.73 26.73 26.73 26.73 0.4K
13:01 26.74 26.74 26.73 26.73 2.1K
13:02 26.72 26.72 26.72 26.72 0.5K
13:04 26.72 26.72 26.72 26.72 0.8K
13:06 26.72 26.72 26.72 26.72 32.0K
13:09 26.73 26.73 26.73 26.73 0.2K
13:11 26.73 26.73 26.73 26.73 0.6K
13:23 26.73 26.73 26.73 26.73 0.2K
13:25 26.72 26.74 26.72 26.74 0.2K
13:26 26.72 26.72 26.72 26.72 0.9K
13:35 26.73 26.73 26.73 26.73 2.6K
13:37 26.73 26.73 26.73 26.73 9.4K
13:39 26.75 26.75 26.75 26.75 3.7K
13:42 26.76 26.76 26.76 26.76 5.5K
13:44 26.70 26.70 26.70 26.70 1.8K
13:45 26.73 26.73 26.73 26.73 1.0K
13:46 26.73 26.73 26.72 26.72 0.7K
13:48 26.72 26.72 26.72 26.72 1.4K
13:52 26.77 26.77 26.77 26.77 0.6K
13:53 26.75 26.75 26.75 26.75 2.7K
13:57 26.72 26.72 26.72 26.72 0.9K
14:01 26.72 26.72 26.71 26.71 6.5K
14:02 26.71 26.71 26.71 26.71 0.7K
14:03 26.72 26.72 26.72 26.72 1.3K
14:07 26.67 26.69 26.67 26.69 33.2K
14:10 26.68 26.68 26.68 26.68 0.5K
14:11 26.68 26.68 26.68 26.68 0.8K
14:13 26.69 26.69 26.69 26.69 0.3K
14:14 26.67 26.69 26.67 26.69 1.3K
14:16 26.69 26.70 26.67 26.67 0.7K
14:20 26.67 26.67 26.67 26.67 0.4K
14:24 26.69 26.69 26.69 26.69 0.4K
14:29 26.68 26.68 26.68 26.68 0.6K
14:30 26.69 26.69 26.69 26.69 0.6K
14:31 26.70 26.70 26.70 26.70 0.3K
14:32 26.70 26.70 26.68 26.68 1.1K
14:33 26.68 26.68 26.68 26.68 4.0K
14:34 26.68 26.68 26.67 26.67 0.9K
14:35 26.67 26.67 26.66 26.67 10.9K
14:36 26.66 26.66 26.66 26.66 4.1K
14:37 26.66 26.66 26.66 26.66 0.5K
14:38 26.66 26.66 26.66 26.66 1.8K
14:39 26.66 26.66 26.66 26.66 2.8K
14:40 26.66 26.66 26.65 26.65 3.1K
14:41 26.65 26.65 26.65 26.65 16.4K
14:42 26.66 26.66 26.66 26.66 1.5K
14:43 26.66 26.67 26.66 26.67 4.3K
14:49 26.65 26.65 26.65 26.65 0.5K
14:50 26.66 26.66 26.65 26.65 1.3K
14:52 26.66 26.66 26.66 26.66 0.8K
14:53 26.66 26.66 26.66 26.66 1.0K
14:55 26.65 26.69 26.65 26.69 1.3K
14:57 26.74 26.74 26.66 26.66 0.3K
15:00 26.70 26.70 26.69 26.69 6.4K
15:01 26.73 26.73 26.73 26.73 0.6K
15:03 26.69 26.69 26.69 26.69 0.6K
15:05 26.67 26.67 26.67 26.66 2.5K
15:10 26.73 26.73 26.73 26.73 0.3K
15:14 26.72 26.72 26.72 26.72 0.3K
15:15 26.66 26.73 26.66 26.72 8.0K
15:16 26.70 26.70 26.70 26.70 0.3K
15:19 26.72 26.72 26.69 26.68 0.4K
15:24 26.72 26.72 26.72 26.72 0.5K
15:25 26.71 26.72 26.70 26.70 5.0K
15:26 26.75 26.75 26.75 26.75 1.9K
15:29 26.70 26.70 26.70 26.70 0.4K
15:31 26.68 26.68 26.68 26.68 0.3K
15:32 26.69 26.69 26.69 26.68 0.2K
15:33 26.74 26.74 26.74 26.74 0.2K
15:34 26.75 26.75 26.75 26.75 6.3K
15:37 26.73 26.73 26.73 26.73 0.3K
15:41 26.73 26.73 26.73 26.73 0.7K
15:44 26.69 26.69 26.69 26.69 0.2K
15:48 26.72 26.76 26.72 26.76 0.8K
15:50 26.74 26.76 26.74 26.76 0.6K
15:51 26.75 26.75 26.75 26.75 0.6K
15:52 26.75 26.75 26.75 26.75 0.5K
15:53 26.76 26.76 26.73 26.73 3.4K
15:54 26.72 26.75 26.72 26.75 3.7K
15:55 26.74 26.75 26.74 26.75 1.4K
15:56 26.75 26.75 26.75 26.75 0.3K
15:57 26.75 26.75 26.75 26.75 0.8K
15:59 26.72 26.76 26.72 26.76 8.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음