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 28.20 28.27 28.20 28.27 20.6K
09:31 28.22 28.22 28.22 28.22 0.3K
09:32 28.21 28.21 28.21 28.21 1.7K
09:34 28.24 28.24 28.24 28.24 1.2K
09:35 28.24 28.24 28.24 28.24 1.8K
09:38 28.14 28.14 28.14 28.14 0.2K
09:40 28.13 28.13 28.13 28.13 0.9K
09:41 28.15 28.15 28.13 28.13 1.6K
09:42 28.16 28.16 28.15 28.15 0.2K
09:43 28.16 28.16 28.14 28.13 1.1K
09:45 28.13 28.18 28.13 28.18 0.5K
09:46 28.18 28.18 28.18 28.18 0.3K
09:47 28.18 28.18 28.18 28.18 0.7K
09:50 28.27 28.27 28.27 28.27 0.4K
09:53 28.30 28.30 28.30 28.30 0.7K
09:55 28.29 28.29 28.29 28.29 0.7K
09:59 28.29 28.29 28.29 28.29 0.6K
10:01 28.20 28.20 28.20 28.20 0.4K
10:02 28.25 28.25 28.25 28.25 0.2K
10:03 28.24 28.24 28.24 28.24 2.0K
10:04 28.20 28.25 28.20 28.25 0.7K
10:06 28.21 28.21 28.21 28.21 0.6K
10:07 28.24 28.24 28.24 28.24 0.3K
10:08 28.22 28.22 28.22 28.22 1.3K
10:11 28.25 28.25 28.25 28.25 0.5K
10:14 28.21 28.21 28.21 28.21 2.4K
10:15 28.21 28.21 28.21 28.21 0.1K
10:16 28.19 28.19 28.19 28.19 0.8K
10:17 28.22 28.22 28.22 28.22 1.5K
10:19 28.23 28.23 28.23 28.23 0.3K
10:21 28.23 28.23 28.23 28.23 0.5K
10:22 28.24 28.24 28.22 28.22 0.2K
10:23 28.21 28.23 28.21 28.22 1.5K
10:26 28.23 28.27 28.23 28.27 22.0K
10:27 28.22 28.25 28.22 28.24 2.4K
10:33 28.22 28.22 28.22 28.22 0.6K
10:36 28.22 28.22 28.22 28.22 0.7K
10:41 28.20 28.20 28.20 28.20 0.2K
10:42 28.18 28.21 28.18 28.21 0.3K
10:43 28.18 28.18 28.18 28.18 0.3K
10:44 28.18 28.18 28.18 28.18 1.1K
10:45 28.22 28.22 28.22 28.22 1.0K
10:47 28.22 28.22 28.22 28.22 0.5K
10:48 28.22 28.22 28.22 28.22 0.2K
10:49 28.26 28.27 28.26 28.27 0.8K
10:50 28.27 28.27 28.27 28.27 0.5K
10:55 28.25 28.27 28.25 28.27 0.2K
10:56 28.27 28.27 28.27 28.27 0.5K
10:58 28.30 28.30 28.30 28.30 0.2K
10:59 28.28 28.29 28.28 28.28 1.1K
11:01 28.33 28.33 28.33 28.33 1.6K
11:08 28.33 28.33 28.33 28.33 0.9K
11:10 28.34 28.34 28.34 28.34 0.3K
11:11 28.35 28.35 28.32 28.32 0.7K
11:19 28.34 28.34 28.34 28.34 1.5K
11:24 28.37 28.37 28.37 28.37 1.4K
11:29 28.37 28.37 28.37 28.37 0.5K
11:32 28.40 28.40 28.40 28.40 0.3K
11:33 28.37 28.37 28.37 28.37 1.5K
11:35 28.42 28.42 28.40 28.40 45.0K
11:37 28.36 28.36 28.36 28.36 0.2K
11:38 28.38 28.38 28.38 28.38 0.4K
11:41 28.38 28.38 28.38 28.38 0.3K
11:46 28.36 28.36 28.36 28.36 0.1K
11:47 28.38 28.38 28.38 28.38 0.3K
11:48 28.39 28.40 28.39 28.40 2.0K
11:49 28.39 28.39 28.36 28.39 1.6K
11:51 28.38 28.38 28.38 28.38 0.1K
11:52 28.38 28.39 28.38 28.39 0.5K
11:54 28.37 28.37 28.37 28.37 0.2K
11:59 28.39 28.39 28.39 28.39 0.5K
12:00 28.34 28.34 28.34 28.34 0.6K
12:01 28.34 28.34 28.34 28.34 0.1K
12:02 28.34 28.34 28.34 28.34 0.4K
12:03 28.37 28.37 28.37 28.37 0.3K
12:04 28.30 28.31 28.30 28.31 0.5K
12:06 28.33 28.33 28.33 28.33 0.2K
12:07 28.35 28.35 28.35 28.35 0.3K
12:08 28.34 28.34 28.34 28.34 0.1K
12:09 28.30 28.34 28.30 28.34 3.5K
12:10 28.36 28.36 28.36 28.36 0.3K
12:11 28.35 28.35 28.35 28.35 0.5K
12:12 28.36 28.36 28.34 28.34 0.6K
12:13 28.35 28.35 28.35 28.35 0.6K
12:14 28.34 28.36 28.33 28.36 11.8K
12:15 28.35 28.36 28.35 28.36 0.4K
12:16 28.36 28.36 28.36 28.36 0.8K
12:19 28.37 28.37 28.37 28.37 0.3K
12:26 28.39 28.39 28.39 28.39 0.3K
12:28 28.40 28.40 28.40 28.40 0.1K
12:29 28.38 28.38 28.38 28.38 0.2K
12:32 28.37 28.37 28.37 28.37 0.3K
12:38 28.39 28.39 28.39 28.39 0.3K
12:39 28.39 28.39 28.39 28.39 0.2K
12:40 28.40 28.40 28.40 28.40 0.7K
12:44 28.40 28.40 28.40 28.40 1.2K
12:45 28.43 28.43 28.42 28.42 0.3K
12:46 28.42 28.42 28.42 28.42 0.3K
12:47 28.41 28.41 28.41 28.41 0.2K
12:48 28.42 28.42 28.42 28.42 0.6K
12:52 28.43 28.43 28.43 28.43 0.8K
12:55 28.42 28.42 28.42 28.42 0.4K
12:56 28.44 28.44 28.44 28.44 0.2K
12:58 28.41 28.41 28.41 28.41 0.2K
12:59 28.43 28.43 28.43 28.43 0.5K
13:01 28.42 28.42 28.42 28.42 0.1K
13:03 28.40 28.40 28.39 28.39 0.8K
13:04 28.42 28.42 28.42 28.42 7.7K
13:05 28.38 28.38 28.38 28.38 0.3K
13:10 28.41 28.41 28.37 28.37 1.2K
13:11 28.41 28.41 28.41 28.41 0.4K
13:14 28.39 28.39 28.39 28.39 0.5K
13:15 28.37 28.37 28.37 28.37 0.2K
13:16 28.36 28.36 28.36 28.36 1.1K
13:18 28.36 28.36 28.36 28.36 0.3K
13:19 28.39 28.39 28.39 28.39 0.2K
13:20 28.38 28.38 28.38 28.38 0.4K
13:21 28.35 28.37 28.35 28.37 1.7K
13:26 28.37 28.37 28.31 28.31 3.0K
13:27 28.32 28.32 28.32 28.32 0.3K
13:29 28.32 28.32 28.32 28.32 2.3K
13:37 28.29 28.29 28.29 28.29 0.4K
13:38 28.27 28.27 28.25 28.25 1.3K
13:40 28.26 28.26 28.26 28.26 0.3K
13:41 28.27 28.27 28.27 28.27 0.3K
13:42 28.31 28.36 28.31 28.36 0.8K
13:44 28.35 28.35 28.35 28.35 1.8K
13:50 28.41 28.41 28.41 28.41 1.3K
13:54 28.42 28.42 28.39 28.42 5.5K
13:56 28.41 28.41 28.38 28.38 2.0K
13:59 28.36 28.36 28.36 28.36 0.3K
14:00 28.36 28.36 28.36 28.36 1.4K
14:03 28.35 28.35 28.35 28.35 4.0K
14:06 28.38 28.38 28.38 28.38 0.3K
14:08 28.37 28.37 28.37 28.37 0.3K
14:11 28.36 28.36 28.36 28.36 0.5K
14:15 28.35 28.35 28.35 28.35 0.5K
14:16 28.35 28.35 28.35 28.35 3.2K
14:18 28.36 28.36 28.36 28.36 0.6K
14:19 28.34 28.38 28.34 28.38 5.1K
14:20 28.37 28.37 28.37 28.37 0.5K
14:27 28.35 28.35 28.35 28.35 0.2K
14:29 28.28 28.28 28.28 28.28 0.3K
14:30 28.30 28.30 28.30 28.30 1.2K
14:32 28.33 28.33 28.33 28.33 0.4K
14:33 28.37 28.38 28.37 28.38 41.8K
14:34 28.32 28.32 28.32 28.32 0.4K
14:36 28.32 28.32 28.32 28.32 1.6K
14:38 28.33 28.33 28.33 28.33 1.2K
14:43 28.36 28.36 28.36 28.36 0.8K
14:48 28.35 28.35 28.35 28.35 0.5K
14:49 28.35 28.35 28.35 28.35 0.2K
14:51 28.32 28.33 28.32 28.33 1.1K
14:52 28.34 28.34 28.34 28.34 224.0K
14:53 28.32 28.32 28.32 28.32 4.8K
14:54 28.34 28.37 28.34 28.37 19.9K
14:56 28.32 28.32 28.32 28.32 0.8K
15:00 28.32 28.32 28.32 28.32 1.8K
15:04 28.33 28.33 28.33 28.33 1.4K
15:06 28.32 28.32 28.32 28.32 1.6K
15:07 28.33 28.36 28.33 28.36 0.4K
15:08 28.33 28.33 28.33 28.33 0.5K
15:15 28.32 28.32 28.32 28.32 0.5K
15:16 28.33 28.33 28.33 28.33 0.4K
15:17 28.32 28.32 28.32 28.32 0.5K
15:18 28.32 28.32 28.32 28.32 0.6K
15:19 28.33 28.34 28.33 28.33 2.2K
15:21 28.37 28.37 28.37 28.37 2.8K
15:23 28.37 28.37 28.37 28.37 0.9K
15:27 28.35 28.36 28.35 28.36 0.5K
15:28 28.31 28.31 28.31 28.31 0.6K
15:30 28.34 28.34 28.34 28.34 0.4K
15:33 28.32 28.32 28.32 28.32 5.3K
15:34 28.36 28.36 28.36 28.36 0.7K
15:35 28.34 28.34 28.31 28.31 1.9K
15:36 28.35 28.35 28.35 28.35 0.7K
15:38 28.35 28.35 28.35 28.35 0.2K
15:42 28.34 28.34 28.34 28.34 0.2K
15:43 28.32 28.34 28.32 28.34 0.2K
15:44 28.32 28.32 28.32 28.32 1.8K
15:45 28.32 28.32 28.32 28.32 0.3K
15:49 28.30 28.30 28.30 28.30 0.2K
15:50 28.30 28.30 28.30 28.30 0.2K
15:52 28.30 28.30 28.30 28.30 2.1K
15:53 28.30 28.34 28.30 28.32 5.3K
15:55 28.30 28.30 28.30 28.30 2.6K
15:59 28.32 28.32 28.29 28.29 3.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음