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 26.49 26.49 26.47 26.47 10.7K
09:31 26.51 26.51 26.49 26.49 3.4K
09:35 26.56 26.56 26.56 26.56 1.4K
09:36 26.59 26.59 26.59 26.59 0.3K
09:38 26.61 26.61 26.61 26.61 0.6K
09:41 26.65 26.65 26.65 26.65 1.0K
09:42 26.64 26.64 26.61 26.61 1.3K
09:43 26.59 26.59 26.59 26.59 2.0K
09:44 26.65 26.66 26.65 26.66 1.8K
09:48 26.59 26.64 26.59 26.62 1.8K
09:49 26.60 26.60 26.60 26.60 0.4K
09:53 26.61 26.61 26.61 26.61 0.9K
09:55 26.63 26.63 26.63 26.63 0.2K
09:57 26.60 26.63 26.60 26.63 2.2K
09:59 26.58 26.58 26.58 26.58 1.3K
10:02 26.61 26.61 26.61 26.61 3.8K
10:06 26.62 26.62 26.62 26.62 2.2K
10:07 26.59 26.59 26.59 26.59 1.9K
10:11 26.58 26.58 26.58 26.58 2.4K
10:13 26.61 26.61 26.61 26.61 1.0K
10:15 26.62 26.65 26.62 26.63 2.0K
10:17 26.66 26.66 26.66 26.66 0.2K
10:18 26.69 26.71 26.69 26.71 1.9K
10:19 26.68 26.68 26.65 26.65 6.0K
10:20 26.67 26.68 26.67 26.68 2.0K
10:21 26.65 26.65 26.65 26.65 1.4K
10:29 26.66 26.66 26.66 26.66 0.3K
10:30 26.63 26.63 26.63 26.63 0.5K
10:32 26.63 26.63 26.61 26.61 0.7K
10:34 26.62 26.64 26.62 26.64 1.7K
10:35 26.61 26.61 26.61 26.61 0.9K
10:41 26.72 26.72 26.72 26.72 1.0K
10:44 26.74 26.75 26.74 26.75 0.8K
10:45 26.71 26.71 26.71 26.71 1.2K
10:48 26.71 26.73 26.71 26.73 1.8K
10:50 26.73 26.73 26.73 26.73 1.2K
10:52 26.78 26.78 26.78 26.78 1.6K
10:56 26.77 26.77 26.77 26.77 1.0K
10:57 26.75 26.75 26.75 26.75 4.7K
10:59 26.79 26.79 26.79 26.79 2.8K
11:01 26.73 26.73 26.73 26.73 0.9K
11:04 26.71 26.71 26.71 26.71 0.4K
11:10 26.71 26.71 26.71 26.71 1.0K
11:12 26.69 26.69 26.69 26.69 1.4K
11:16 26.61 26.61 26.61 26.61 1.7K
11:24 26.65 26.65 26.65 26.65 0.2K
11:25 26.67 26.67 26.61 26.61 1.0K
11:27 26.63 26.63 26.63 26.63 0.5K
11:30 26.66 26.66 26.65 26.65 0.8K
11:36 26.68 26.68 26.68 26.68 0.9K
11:40 26.69 26.69 26.69 26.69 2.9K
11:43 26.67 26.67 26.67 26.67 12.4K
11:44 26.68 26.68 26.65 26.65 1.7K
11:46 26.66 26.66 26.66 26.66 1.5K
11:47 26.67 26.67 26.67 26.67 1.1K
11:48 26.63 26.65 26.63 26.65 0.5K
11:49 26.65 26.65 26.65 26.65 1.4K
11:54 26.61 26.61 26.61 26.61 0.2K
11:55 26.63 26.63 26.63 26.63 0.2K
11:57 26.62 26.63 26.62 26.63 2.4K
12:01 26.61 26.61 26.61 26.61 8.3K
12:02 26.62 26.62 26.60 26.60 8.4K
12:03 26.59 26.59 26.59 26.59 0.3K
12:04 26.62 26.62 26.62 26.62 1.1K
12:05 26.59 26.59 26.58 26.58 14.4K
12:06 26.58 26.58 26.51 26.54 9.0K
12:07 26.54 26.54 26.54 26.54 7.1K
12:08 26.57 26.57 26.57 26.57 0.3K
12:09 26.60 26.61 26.60 26.61 12.2K
12:10 26.61 26.62 26.60 26.62 5.1K
12:11 26.60 26.61 26.59 26.59 1.7K
12:12 26.58 26.59 26.56 26.56 7.0K
12:13 26.58 26.58 26.58 26.58 0.4K
12:15 26.57 26.57 26.57 26.57 0.4K
12:16 26.57 26.58 26.57 26.58 1.6K
12:17 26.56 26.56 26.52 26.52 1.9K
12:19 26.52 26.53 26.51 26.52 7.3K
12:21 26.53 26.53 26.53 26.53 1.8K
12:22 26.47 26.48 26.47 26.48 3.5K
12:24 26.48 26.48 26.47 26.47 0.2K
12:25 26.47 26.47 26.47 26.47 0.3K
12:27 26.47 26.47 26.47 26.47 0.3K
12:28 26.46 26.46 26.45 26.45 1.9K
12:29 26.47 26.47 26.47 26.47 0.3K
12:30 26.45 26.45 26.45 26.45 1.0K
12:32 26.49 26.49 26.49 26.48 1.5K
12:33 26.49 26.49 26.49 26.49 0.4K
12:35 26.47 26.47 26.47 26.47 0.3K
12:37 26.42 26.42 26.38 26.38 3.3K
12:38 26.38 26.38 26.38 26.38 0.7K
12:39 26.39 26.39 26.38 26.38 0.6K
12:40 26.39 26.39 26.37 26.37 1.0K
12:42 26.42 26.42 26.42 26.42 0.4K
12:43 26.38 26.38 26.38 26.38 0.4K
12:46 26.41 26.41 26.41 26.41 1.8K
12:48 26.42 26.42 26.42 26.42 0.3K
12:49 26.42 26.43 26.42 26.43 0.9K
12:51 26.43 26.43 26.43 26.43 1.0K
12:53 26.47 26.47 26.47 26.47 1.1K
12:54 26.47 26.47 26.47 26.47 0.1K
12:57 26.49 26.49 26.49 26.49 0.8K
12:58 26.49 26.49 26.49 26.49 0.9K
12:59 26.49 26.49 26.49 26.49 1.3K
13:00 26.50 26.50 26.50 26.50 0.7K
13:01 26.48 26.48 26.47 26.48 1.0K
13:02 26.49 26.49 26.48 26.48 3.2K
13:03 26.45 26.45 26.45 26.45 0.3K
13:05 26.48 26.50 26.48 26.49 1.7K
13:07 26.46 26.46 26.44 26.44 2.8K
13:11 26.44 26.44 26.44 26.44 1.5K
13:16 26.47 26.47 26.47 26.47 9.0K
13:17 26.44 26.45 26.44 26.45 9.3K
13:20 26.46 26.46 26.46 26.46 0.2K
13:21 26.45 26.45 26.45 26.45 0.5K
13:24 26.44 26.44 26.42 26.42 4.4K
13:30 26.44 26.44 26.44 26.44 2.0K
13:33 26.46 26.46 26.46 26.46 5.2K
13:42 26.47 26.47 26.47 26.47 2.1K
13:47 26.52 26.52 26.52 26.52 0.5K
13:48 26.52 26.52 26.52 26.52 5.5K
13:49 26.51 26.51 26.51 26.51 0.3K
13:51 26.51 26.51 26.51 26.51 0.3K
13:54 26.53 26.53 26.53 26.53 0.8K
13:59 26.55 26.55 26.55 26.55 1.8K
14:06 26.48 26.48 26.48 26.48 4.2K
14:08 26.50 26.50 26.50 26.50 0.6K
14:09 26.48 26.48 26.48 26.48 0.1K
14:10 26.47 26.47 26.47 26.47 0.4K
14:16 26.50 26.50 26.50 26.50 0.5K
14:19 26.48 26.51 26.48 26.51 12.0K
14:24 26.53 26.53 26.42 26.42 3.7K
14:25 26.48 26.53 26.48 26.53 5.3K
14:27 26.44 26.44 26.44 26.44 0.2K
14:28 26.49 26.49 26.49 26.49 0.5K
14:29 26.55 26.55 26.55 26.55 0.5K
14:32 26.53 26.53 26.53 26.53 0.4K
14:39 26.53 26.53 26.53 26.53 2.1K
14:41 26.52 26.52 26.52 26.52 0.5K
14:45 26.48 26.48 26.48 26.48 2.3K
14:48 26.51 26.51 26.51 26.51 0.8K
14:52 26.51 26.51 26.51 26.51 1.1K
14:55 26.51 26.51 26.50 26.50 1.4K
14:59 26.51 26.51 26.51 26.51 2.6K
15:01 26.50 26.50 26.50 26.50 0.3K
15:03 26.46 26.51 26.46 26.51 10.9K
15:07 26.46 26.46 26.46 26.46 0.4K
15:08 26.43 26.46 26.43 26.46 1.1K
15:09 26.45 26.50 26.45 26.50 0.4K
15:11 26.50 26.50 26.50 26.50 0.6K
15:13 26.49 26.49 26.48 26.48 1.0K
15:15 26.48 26.48 26.48 26.48 0.1K
15:16 26.45 26.51 26.45 26.51 26.7K
15:17 26.53 26.53 26.53 26.53 1.8K
15:22 26.52 26.52 26.52 26.52 0.2K
15:23 26.53 26.53 26.52 26.52 1.6K
15:29 26.52 26.52 26.52 26.52 0.3K
15:30 26.53 26.53 26.53 26.53 0.4K
15:31 26.53 26.53 26.52 26.52 11.5K
15:32 26.53 26.53 26.53 26.53 3.6K
15:33 26.62 26.62 26.60 26.60 8.8K
15:34 26.58 26.58 26.52 26.52 38.8K
15:35 26.53 26.53 26.53 26.53 1.0K
15:36 26.53 26.53 26.53 26.53 1.2K
15:37 26.52 26.52 26.52 26.52 8.5K
15:38 26.54 26.56 26.54 26.54 2.7K
15:39 26.55 26.57 26.53 26.57 5.2K
15:40 26.57 26.57 26.54 26.54 3.9K
15:41 26.55 26.56 26.55 26.55 10.1K
15:43 26.54 26.54 26.54 26.54 0.5K
15:44 26.55 26.55 26.55 26.55 0.9K
15:45 26.50 26.50 26.50 26.50 2.5K
15:47 26.47 26.47 26.47 26.47 0.9K
15:50 26.48 26.52 26.48 26.52 0.5K
15:51 26.50 26.50 26.50 26.50 0.2K
15:52 26.50 26.50 26.50 26.50 0.4K
15:53 26.50 26.50 26.50 26.50 1.8K
15:54 26.50 26.50 26.48 26.48 2.7K
15:58 26.50 26.50 26.50 26.50 0.3K
15:59 26.50 26.50 26.46 26.46 5.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음