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 27.79 27.79 27.79 27.79 3.8K
09:31 27.83 27.83 27.78 27.78 39.6K
09:34 27.78 27.78 27.78 27.78 0.2K
09:35 27.75 27.75 27.75 27.75 2.9K
09:36 27.79 27.79 27.79 27.79 0.2K
09:38 27.74 27.74 27.74 27.74 0.7K
09:39 27.77 27.77 27.77 27.77 0.4K
09:42 27.84 27.84 27.82 27.82 0.6K
09:45 27.79 27.79 27.78 27.78 2.1K
09:47 27.81 27.81 27.81 27.81 0.8K
09:49 27.77 27.77 27.77 27.77 0.2K
09:53 27.80 27.80 27.80 27.80 0.3K
09:58 27.84 27.84 27.84 27.84 0.3K
10:00 27.83 27.87 27.83 27.87 9.5K
10:07 27.81 27.81 27.81 27.81 2.6K
10:08 27.80 27.80 27.80 27.80 1.6K
10:17 27.83 27.83 27.83 27.83 0.3K
10:20 27.84 27.85 27.83 27.85 2.1K
10:27 27.88 27.88 27.88 27.88 0.5K
10:28 27.86 27.86 27.86 27.86 0.5K
10:29 27.87 27.87 27.87 27.87 0.3K
10:32 27.88 27.88 27.88 27.88 0.4K
10:33 27.87 27.87 27.87 27.87 0.7K
10:34 27.87 27.87 27.87 27.87 0.4K
10:37 27.88 27.88 27.88 27.88 0.1K
10:39 27.87 27.88 27.86 27.88 0.7K
10:40 27.86 27.86 27.86 27.86 0.7K
10:54 27.89 27.89 27.89 27.89 0.1K
10:55 27.88 27.88 27.88 27.88 3.8K
10:56 27.88 27.88 27.88 27.87 2.0K
11:07 27.93 27.93 27.93 27.93 0.2K
11:08 27.94 27.94 27.94 27.94 0.5K
11:10 27.93 27.93 27.93 27.93 0.4K
11:12 27.93 27.94 27.93 27.94 6.2K
11:14 27.95 27.95 27.95 27.95 0.5K
11:15 27.95 27.95 27.95 27.95 0.5K
11:16 27.97 27.97 27.95 27.95 2.4K
11:17 27.96 27.96 27.96 27.96 0.4K
11:18 27.95 27.95 27.95 27.95 0.3K
11:19 27.94 27.94 27.94 27.94 0.1K
11:22 27.93 27.93 27.93 27.93 0.4K
11:23 27.94 27.94 27.93 27.93 0.3K
11:24 27.93 27.93 27.93 27.93 1.9K
11:27 27.93 27.93 27.93 27.93 0.4K
11:29 27.92 27.92 27.92 27.92 0.2K
11:30 27.95 27.95 27.95 27.95 1.4K
11:31 27.95 27.95 27.95 27.95 0.4K
11:32 27.94 27.94 27.94 27.94 0.4K
11:34 27.93 27.93 27.93 27.93 1.3K
11:43 27.91 27.91 27.91 27.91 5.6K
11:48 27.92 27.92 27.92 27.92 0.1K
11:49 27.89 27.89 27.89 27.89 0.5K
11:53 27.94 27.94 27.94 27.94 8.0K
11:54 27.94 27.94 27.94 27.94 1.1K
11:57 27.92 27.92 27.90 27.90 1.6K
12:04 27.96 27.96 27.96 27.96 0.2K
12:05 27.96 27.96 27.94 27.94 13.1K
12:08 27.91 27.94 27.91 27.94 2.7K
12:11 27.94 27.95 27.94 27.95 0.5K
12:12 27.96 27.96 27.94 27.94 0.2K
12:14 27.94 27.94 27.94 27.94 1.7K
12:17 27.93 27.93 27.93 27.93 0.2K
12:19 27.93 27.93 27.93 27.93 0.8K
12:20 27.92 27.92 27.92 27.92 2.8K
12:29 27.87 27.87 27.87 27.87 0.3K
12:34 27.88 27.88 27.87 27.87 1.5K
12:37 27.90 27.90 27.85 27.85 5.5K
12:39 27.88 27.88 27.88 27.88 0.4K
12:42 27.82 27.82 27.82 27.82 0.7K
12:43 27.78 27.78 27.78 27.78 0.1K
12:44 27.83 27.83 27.83 27.83 0.5K
12:46 27.87 27.87 27.87 27.87 6.8K
12:48 27.88 27.88 27.88 27.88 0.1K
12:58 27.88 27.90 27.88 27.90 1.8K
13:00 27.87 27.91 27.87 27.91 2.6K
13:01 27.88 27.88 27.88 27.88 1.0K
13:03 27.89 27.89 27.89 27.89 0.3K
13:12 27.85 27.85 27.85 27.85 0.8K
13:26 27.89 27.89 27.89 27.89 0.3K
13:27 27.89 27.89 27.89 27.89 0.1K
13:28 27.89 27.90 27.89 27.90 1.2K
13:30 27.89 27.89 27.89 27.89 0.5K
13:34 27.88 27.88 27.88 27.88 0.3K
13:35 27.90 27.90 27.90 27.90 0.1K
13:36 27.89 27.92 27.87 27.92 2.9K
13:40 27.90 27.90 27.90 27.90 34.4K
13:45 27.91 27.91 27.91 27.91 0.1K
13:50 27.93 27.94 27.93 27.94 0.7K
13:51 27.92 27.92 27.92 27.92 0.3K
13:55 27.95 27.95 27.95 27.95 2.4K
14:00 27.95 27.95 27.95 27.95 1.6K
14:01 27.97 27.97 27.97 27.97 13.1K
14:02 27.90 27.91 27.90 27.91 1.3K
14:03 27.95 27.95 27.95 27.95 0.3K
14:05 27.93 27.93 27.93 27.93 0.3K
14:07 27.95 27.95 27.95 27.95 1.8K
14:09 27.94 27.94 27.94 27.94 0.5K
14:10 27.95 27.95 27.95 27.95 1.2K
14:12 27.94 27.94 27.94 27.94 0.1K
14:15 27.94 27.94 27.92 27.92 0.2K
14:16 27.92 27.92 27.92 27.92 0.3K
14:19 27.94 27.94 27.94 27.94 0.2K
14:22 27.95 27.95 27.95 27.95 0.1K
14:24 27.95 27.95 27.95 27.95 0.4K
14:25 27.95 27.96 27.95 27.95 2.2K
14:26 27.96 27.96 27.95 27.95 3.5K
14:27 27.95 27.95 27.95 27.95 0.6K
14:40 27.94 27.94 27.94 27.94 0.1K
14:43 27.93 27.93 27.93 27.93 0.2K
14:45 27.92 27.92 27.92 27.92 0.2K
14:48 27.92 27.92 27.92 27.92 0.1K
14:54 27.94 27.95 27.94 27.95 2.0K
14:56 27.94 27.94 27.94 27.94 0.1K
14:58 27.95 27.95 27.95 27.95 0.2K
14:59 27.95 27.95 27.95 27.95 0.5K
15:04 27.94 27.94 27.94 27.94 0.6K
15:09 27.95 27.95 27.95 27.95 0.3K
15:11 27.95 27.95 27.95 27.95 0.5K
15:16 27.95 27.95 27.95 27.95 0.9K
15:17 27.94 27.94 27.94 27.94 1.0K
15:18 27.95 27.95 27.95 27.95 1.0K
15:28 27.95 27.95 27.95 27.95 41.2K
15:30 27.95 27.95 27.95 27.95 1.9K
15:31 27.95 27.95 27.95 27.95 0.2K
15:32 27.93 27.93 27.92 27.92 1.3K
15:33 27.92 27.92 27.92 27.92 0.5K
15:36 27.88 27.88 27.88 27.88 0.7K
15:38 27.92 27.92 27.92 27.92 1.9K
15:43 27.91 27.92 27.91 27.92 3.7K
15:48 27.91 27.91 27.91 27.91 0.5K
15:49 27.91 27.91 27.91 27.91 0.5K
15:50 27.93 27.93 27.90 27.90 1.1K
15:52 27.91 27.91 27.91 27.91 0.6K
15:54 27.92 27.92 27.92 27.92 0.3K
15:55 27.91 27.93 27.91 27.93 2.2K
15:56 27.93 27.93 27.93 27.93 1.3K
15:59 27.93 27.93 27.91 27.91 0.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음