Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

MAXI
🏛️ 미국 →
30.94
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 27.74 27.98 27.50 27.74 13.5K
09:32 27.31 27.31 27.17 27.17 1.0K
09:33 27.17 27.33 27.17 27.33 0.3K
09:34 27.33 27.33 27.33 27.33 0.1K
09:35 27.33 27.56 27.33 27.53 0.4K
09:36 27.54 27.54 27.50 27.50 1.1K
09:37 27.50 27.50 27.50 27.50 0.0K
09:38 27.50 27.57 27.50 27.57 1.0K
09:39 27.58 27.58 27.58 27.58 0.5K
09:40 27.58 27.60 27.58 27.60 0.5K
09:41 27.60 27.60 27.60 27.60 1.0K
09:42 27.60 27.71 27.60 27.71 5.1K
09:43 27.71 27.71 27.65 27.65 0.2K
09:44 27.65 27.65 27.65 27.65 0.8K
09:45 27.54 27.54 27.54 27.54 2.7K
09:46 27.54 27.54 27.54 27.54 0.2K
09:47 27.48 27.60 27.48 27.60 0.4K
09:48 27.49 27.52 27.49 27.52 0.5K
09:49 27.52 27.52 27.50 27.50 0.3K
09:50 27.56 27.56 27.52 27.52 0.4K
09:51 27.52 27.52 27.52 27.52 0.0K
09:52 27.52 27.71 27.52 27.71 0.5K
09:53 27.67 27.67 27.66 27.66 0.7K
09:54 27.66 27.66 27.63 27.63 0.4K
09:55 27.63 27.63 27.63 27.63 0.3K
09:56 27.63 27.69 27.63 27.69 0.5K
09:57 27.69 27.69 27.69 27.69 0.1K
09:58 27.69 27.69 27.69 27.69 0.1K
09:59 27.69 27.69 27.68 27.68 0.4K
10:00 27.68 27.69 27.68 27.69 0.9K
10:01 27.69 27.69 27.69 27.69 0.2K
10:02 27.69 27.69 27.65 27.65 0.2K
10:03 27.67 27.67 27.60 27.60 0.4K
10:04 27.60 27.76 27.60 27.76 0.2K
10:05 27.76 27.76 27.76 27.76 0.1K
10:06 27.76 27.76 27.76 27.76 0.0K
10:07 27.77 27.77 27.71 27.71 0.6K
10:08 27.71 27.71 27.71 27.71 0.0K
10:09 27.71 27.71 27.71 27.71 0.2K
10:10 27.71 27.71 27.71 27.71 0.0K
10:11 27.71 27.71 27.71 27.71 0.0K
10:12 27.80 27.80 27.80 27.80 0.1K
10:13 27.80 27.80 27.80 27.80 0.0K
10:14 27.80 27.86 27.80 27.86 0.3K
10:15 27.84 27.84 27.84 27.84 0.3K
10:16 27.87 27.89 27.87 27.89 0.4K
10:17 27.89 27.89 27.83 27.83 0.3K
10:18 27.83 27.93 27.83 27.93 0.4K
10:19 27.93 27.93 27.93 27.93 0.4K
10:20 27.95 27.95 27.95 27.95 0.3K
10:21 27.95 27.95 27.95 27.95 0.1K
10:22 27.95 27.95 27.95 27.95 0.0K
10:23 27.95 27.95 27.95 27.95 0.0K
10:24 27.95 28.00 27.95 28.00 0.5K
10:25 28.00 28.00 28.00 28.00 0.1K
10:26 28.00 28.00 28.00 28.00 0.1K
10:27 28.00 28.00 28.00 28.00 0.0K
10:28 28.00 28.00 28.00 28.00 0.3K
10:29 28.00 28.08 28.00 28.08 0.3K
10:30 28.09 28.09 28.09 28.09 0.6K
10:31 28.09 28.18 28.09 28.18 0.2K
10:32 28.19 28.19 28.19 28.19 0.1K
10:33 28.19 28.19 28.19 28.19 0.0K
10:34 28.19 28.19 28.15 28.15 0.2K
10:35 28.15 28.15 28.15 28.15 0.0K
10:36 28.15 28.15 28.15 28.15 0.0K
10:37 28.15 28.15 28.15 28.15 0.1K
10:38 28.15 28.15 28.15 28.15 0.3K
10:39 28.26 28.26 28.26 28.26 0.4K
10:40 28.26 28.26 28.26 28.26 0.5K
10:41 28.29 28.29 28.29 28.29 0.1K
10:42 28.29 28.36 28.29 28.36 0.8K
10:43 28.36 28.36 28.36 28.36 0.0K
10:44 28.36 28.36 28.36 28.36 0.2K
10:45 28.36 28.36 28.36 28.36 0.0K
10:46 28.36 28.36 28.36 28.36 0.1K
10:47 28.36 28.36 28.15 28.15 0.7K
10:48 28.15 28.15 28.15 28.15 0.0K
10:49 28.15 28.15 28.15 28.15 0.0K
10:50 28.15 28.19 28.13 28.19 1.3K
10:51 28.12 28.12 28.12 28.12 0.5K
10:52 28.12 28.12 28.12 28.12 0.1K
10:53 28.25 28.25 28.12 28.12 0.7K
10:54 28.12 28.12 28.03 28.03 0.3K
10:55 28.03 28.03 28.03 28.03 0.0K
10:56 28.03 28.03 28.03 28.03 0.0K
10:57 28.03 28.03 28.03 28.03 0.1K
10:58 28.22 28.22 28.22 28.22 0.2K
10:59 28.22 28.22 28.22 28.22 0.0K
11:00 28.22 28.22 28.22 28.22 0.0K
11:01 28.22 28.22 28.22 28.22 0.0K
11:02 28.22 28.23 28.22 28.23 1.8K
11:03 28.23 28.34 28.23 28.34 0.3K
11:04 28.34 28.35 28.34 28.35 0.5K
11:05 28.35 28.35 28.35 28.35 0.1K
11:06 28.35 28.35 28.35 28.35 0.0K
11:07 28.37 28.37 28.30 28.30 0.9K
11:08 28.30 28.30 28.30 28.30 0.1K
11:09 28.30 28.30 28.30 28.30 0.0K
11:10 28.30 28.30 28.30 28.30 0.1K
11:11 28.30 28.30 28.30 28.30 0.3K
11:12 28.30 28.35 28.30 28.35 0.8K
11:13 28.38 28.38 28.38 28.38 0.8K
11:14 28.38 28.43 28.38 28.43 2.9K
11:15 28.43 28.43 28.43 28.43 0.0K
11:16 28.43 28.43 28.41 28.43 1.4K
11:17 28.38 28.38 28.38 28.38 1.0K
11:18 28.49 28.49 28.49 28.49 0.1K
11:19 28.49 28.49 28.27 28.27 0.2K
11:20 28.38 28.38 28.38 28.38 1.0K
11:21 28.41 28.41 28.41 28.41 0.2K
11:22 28.41 28.41 28.41 28.41 0.0K
11:23 28.41 28.41 28.41 28.41 0.0K
11:24 28.41 28.41 28.41 28.41 0.0K
11:25 28.41 28.44 28.41 28.44 0.1K
11:26 28.44 28.44 28.44 28.44 0.2K
11:27 28.40 28.40 28.26 28.26 0.6K
11:28 28.26 28.26 28.26 28.26 0.3K
11:29 28.26 28.26 28.26 28.26 0.0K
11:30 28.30 28.30 28.30 28.30 0.1K
11:31 28.30 28.30 28.30 28.30 0.1K
11:32 28.30 28.30 28.30 28.30 0.1K
11:33 28.13 28.13 28.13 28.13 0.2K
11:34 28.13 28.13 28.13 28.13 0.1K
11:35 28.13 28.13 28.13 28.13 0.0K
11:36 28.25 28.25 28.25 28.25 0.5K
11:37 28.25 28.25 28.25 28.25 0.0K
11:38 28.25 28.25 28.25 28.25 0.2K
11:39 28.25 28.25 28.25 28.25 0.0K
11:40 28.25 28.25 28.25 28.25 0.0K
11:41 28.32 28.32 28.25 28.25 0.7K
11:42 28.25 28.25 28.25 28.25 0.0K
11:43 28.25 28.25 28.25 28.25 0.0K
11:44 28.25 28.25 28.25 28.25 0.0K
11:45 28.25 28.25 28.25 28.25 0.0K
11:46 28.21 28.21 28.21 28.21 0.2K
11:47 28.21 28.21 28.21 28.21 0.0K
11:48 28.21 28.21 28.21 28.21 0.0K
11:49 28.21 28.21 28.21 28.21 0.2K
11:50 28.10 28.25 28.10 28.25 0.4K
11:51 28.25 28.25 28.25 28.25 0.0K
11:52 28.25 28.25 28.25 28.25 0.0K
11:53 28.25 28.25 28.14 28.14 0.3K
11:54 28.14 28.14 28.14 28.14 0.2K
11:55 28.14 28.14 28.14 28.14 0.0K
11:56 28.14 28.15 28.14 28.15 0.3K
11:57 28.15 28.15 28.15 28.15 0.0K
11:58 28.15 28.15 28.15 28.15 0.0K
11:59 28.15 28.15 28.15 28.15 0.2K
12:00 28.15 28.15 28.15 28.15 0.0K
12:01 28.15 28.15 28.15 28.15 0.0K
12:02 28.15 28.15 28.15 28.15 0.0K
12:03 28.15 28.15 28.15 28.15 0.0K
12:04 28.28 28.28 28.26 28.26 1.0K
12:05 28.26 28.26 28.26 28.26 0.0K
12:06 28.26 28.26 28.26 28.26 0.0K
12:07 28.26 28.26 28.26 28.26 0.0K
12:08 28.31 28.40 28.31 28.40 2.0K
12:09 28.40 28.40 28.40 28.40 0.2K
12:10 28.40 28.40 28.40 28.40 0.0K
12:11 28.40 28.40 28.40 28.40 0.0K
12:12 28.40 28.40 28.40 28.40 0.0K
12:13 28.40 28.40 28.40 28.40 0.0K
12:14 28.40 28.40 28.40 28.40 0.2K
12:15 28.40 28.40 28.40 28.40 0.3K
12:16 28.42 28.42 28.42 28.42 0.3K
12:17 28.42 28.42 28.42 28.42 0.0K
12:18 28.42 28.42 28.42 28.42 0.0K
12:19 28.43 28.48 28.43 28.48 0.4K
12:20 28.48 28.48 28.48 28.48 0.1K
12:21 28.50 28.50 28.50 28.50 0.2K
12:22 28.50 28.50 28.50 28.50 0.0K
12:23 28.50 28.50 28.50 28.50 0.0K
12:24 28.50 28.50 28.50 28.50 0.1K
12:25 28.48 28.48 28.48 28.48 0.3K
12:26 28.48 28.48 28.36 28.36 0.4K
12:27 28.36 28.36 28.36 28.36 0.0K
12:28 28.36 28.36 28.36 28.36 0.1K
12:29 28.36 28.36 28.36 28.36 0.2K
12:30 28.36 28.36 28.36 28.36 0.0K
12:31 28.36 28.36 28.36 28.36 0.0K
12:32 28.47 28.47 28.47 28.47 0.5K
12:33 28.47 28.47 28.47 28.47 0.0K
12:34 28.47 28.47 28.47 28.47 0.1K
12:35 28.47 28.47 28.47 28.47 0.0K
12:36 28.47 28.47 28.47 28.47 0.0K
12:37 28.47 28.47 28.47 28.47 0.0K
12:38 28.47 28.47 28.47 28.47 0.1K
12:39 28.38 28.38 28.38 28.38 0.1K
12:40 28.38 28.38 28.38 28.38 1.0K
12:41 28.42 28.42 28.42 28.42 0.2K
12:42 28.31 28.40 28.31 28.40 1.7K
12:43 28.40 28.40 28.40 28.40 0.0K
12:44 28.40 28.40 28.40 28.40 1.1K
12:45 28.40 28.40 28.40 28.40 0.1K
12:46 28.40 28.40 28.40 28.40 0.0K
12:47 28.40 28.40 28.40 28.40 0.1K
12:48 28.40 28.40 28.40 28.40 0.0K
12:49 28.45 28.50 28.45 28.50 0.2K
12:50 28.50 28.50 28.50 28.50 0.0K
12:51 28.50 28.50 28.50 28.50 0.0K
12:52 28.50 28.55 28.50 28.55 0.3K
12:53 28.55 28.55 28.55 28.55 0.0K
12:54 28.55 28.55 28.55 28.55 0.0K
12:55 28.49 28.49 28.49 28.49 0.3K
12:56 28.49 28.49 28.49 28.49 0.0K
12:57 28.49 28.49 28.49 28.49 0.0K
12:58 28.49 28.49 28.49 28.49 0.0K
12:59 28.49 28.49 28.49 28.49 0.0K
13:00 28.49 28.49 28.49 28.49 0.1K
13:01 28.49 28.49 28.49 28.49 0.0K
13:02 28.41 28.41 28.41 28.41 0.1K
13:03 28.41 28.41 28.41 28.41 0.1K
13:04 28.42 28.42 28.35 28.35 3.0K
13:05 28.32 28.32 28.32 28.32 0.3K
13:06 28.32 28.32 28.32 28.32 0.0K
13:07 28.32 28.32 28.32 28.32 0.0K
13:08 28.32 28.32 28.32 28.32 0.0K
13:09 28.32 28.32 28.32 28.32 0.0K
13:10 28.36 28.36 28.36 28.36 0.1K
13:11 28.36 28.36 28.36 28.36 0.0K
13:12 28.36 28.36 28.36 28.36 0.0K
13:13 28.36 28.36 28.36 28.36 0.1K
13:14 28.45 28.45 28.45 28.45 0.1K
13:15 28.45 28.45 28.45 28.45 0.0K
13:16 28.45 28.45 28.45 28.45 0.0K
13:17 28.45 28.45 28.45 28.45 0.1K
13:18 28.45 28.45 28.45 28.45 0.0K
13:19 28.45 28.45 28.45 28.45 0.0K
13:20 28.45 28.45 28.45 28.45 0.0K
13:21 28.45 28.45 28.45 28.45 0.0K
13:22 28.45 28.45 28.45 28.45 0.0K
13:23 28.45 28.45 28.45 28.45 0.0K
13:24 28.45 28.45 28.45 28.45 0.0K
13:25 28.45 28.45 28.45 28.45 0.0K
13:26 28.43 28.43 28.43 28.43 0.5K
13:27 28.45 28.45 28.45 28.45 0.2K
13:28 28.45 28.45 28.45 28.45 0.1K
13:29 28.43 28.43 28.43 28.43 0.3K
13:30 28.43 28.43 28.43 28.43 0.1K
13:31 28.43 28.43 28.43 28.43 0.3K
13:32 28.43 28.43 28.43 28.43 0.0K
13:33 28.43 28.43 28.43 28.43 0.0K
13:34 28.43 28.43 28.43 28.43 0.1K
13:35 28.43 28.43 28.43 28.43 0.0K
13:36 28.43 28.43 28.43 28.43 0.1K
13:37 28.43 28.51 28.43 28.51 0.2K
13:38 28.51 28.51 28.51 28.51 0.8K
13:39 28.51 28.55 28.51 28.53 1.9K
13:40 28.56 28.56 28.56 28.56 0.1K
13:41 28.55 28.55 28.55 28.55 0.4K
13:42 28.55 28.55 28.55 28.55 0.0K
13:43 28.55 28.55 28.55 28.55 0.2K
13:44 28.71 28.71 28.71 28.71 0.1K
13:45 28.71 28.71 28.71 28.71 0.0K
13:46 28.71 28.71 28.71 28.71 0.1K
13:47 28.71 28.71 28.70 28.70 5.6K
13:48 28.70 28.70 28.70 28.70 0.0K
13:49 28.70 28.70 28.70 28.70 0.0K
13:50 28.70 28.70 28.70 28.70 0.1K
13:51 28.72 28.72 28.72 28.72 0.1K
13:52 28.73 28.73 28.73 28.73 0.2K
13:53 28.73 28.73 28.73 28.73 0.1K
13:54 28.73 28.73 28.73 28.73 0.0K
13:55 28.73 28.73 28.73 28.73 0.0K
13:56 28.73 28.73 28.73 28.73 0.5K
13:57 28.73 28.73 28.73 28.73 0.0K
13:58 28.73 28.73 28.73 28.73 0.0K
13:59 28.73 28.73 28.73 28.73 0.1K
14:00 28.73 28.80 28.73 28.80 0.3K
14:01 28.80 28.80 28.80 28.80 1.0K
14:02 28.80 28.85 28.80 28.85 0.3K
14:03 28.85 28.85 28.85 28.85 0.0K
14:04 28.85 28.85 28.75 28.75 0.8K
14:05 28.75 28.75 28.75 28.75 0.0K
14:06 28.75 28.75 28.75 28.75 0.0K
14:07 28.75 28.75 28.75 28.75 0.0K
14:08 28.75 28.75 28.75 28.75 0.0K
14:09 28.89 28.89 28.89 28.89 0.7K
14:10 28.89 28.89 28.89 28.89 0.0K
14:11 28.89 28.89 28.89 28.89 0.0K
14:12 28.89 28.89 28.89 28.89 0.1K
14:13 28.89 28.89 28.78 28.85 0.4K
14:14 28.85 28.85 28.85 28.85 0.0K
14:15 28.85 28.85 28.85 28.85 0.0K
14:16 28.83 28.83 28.83 28.83 0.5K
14:17 28.83 28.83 28.83 28.83 0.1K
14:18 28.83 28.83 28.83 28.83 0.0K
14:19 28.83 28.83 28.83 28.83 0.0K
14:20 28.83 28.86 28.83 28.86 0.1K
14:21 28.86 28.86 28.86 28.86 0.2K
14:22 28.86 28.86 28.86 28.86 0.0K
14:23 28.86 28.86 28.86 28.86 0.0K
14:24 28.86 28.86 28.86 28.86 1.0K
14:25 28.86 28.86 28.86 28.86 0.0K
14:26 28.86 28.95 28.86 28.95 0.3K
14:27 28.98 28.98 28.89 28.89 1.3K
14:28 28.89 28.99 28.89 28.99 2.7K
14:29 28.84 28.84 28.84 28.84 1.2K
14:30 28.84 28.84 28.84 28.84 0.1K
14:31 28.84 28.84 28.84 28.84 0.2K
14:32 28.96 28.96 28.96 28.96 4.9K
14:33 28.96 28.96 28.96 28.96 0.2K
14:34 28.96 28.96 28.96 28.96 0.0K
14:35 28.96 28.96 28.96 28.96 0.0K
14:36 28.96 28.96 28.96 28.96 0.0K
14:37 28.96 28.96 28.96 28.96 0.0K
14:38 28.96 28.96 28.96 28.96 0.0K
14:39 28.96 28.96 28.96 28.96 0.0K
14:40 28.96 28.96 28.96 28.96 0.0K
14:41 28.96 28.96 28.96 28.96 0.5K
14:42 28.96 28.96 28.96 28.96 0.4K
14:43 28.96 28.96 28.96 28.96 0.0K
14:44 28.96 28.96 28.96 28.96 0.0K
14:45 28.96 28.96 28.96 28.96 0.0K
14:46 29.03 29.03 29.03 29.03 0.5K
14:47 29.03 29.03 29.03 29.03 0.0K
14:48 29.03 29.03 29.03 29.03 0.0K
14:49 29.03 29.03 29.03 29.03 0.0K
14:50 29.03 29.03 29.03 29.03 0.0K
14:51 29.08 29.08 28.99 28.99 0.3K
14:52 28.99 28.99 28.99 28.99 0.0K
14:53 28.99 28.99 28.99 28.99 0.0K
14:54 28.96 29.00 28.96 29.00 0.5K
14:55 29.01 29.01 28.90 28.90 1.0K
14:56 28.90 28.90 28.90 28.90 0.0K
14:57 28.90 28.90 28.90 28.90 0.0K
14:58 28.90 28.90 28.90 28.90 0.0K
14:59 28.90 28.90 28.90 28.90 0.0K
15:00 29.03 29.03 29.03 29.03 0.7K
15:01 29.03 29.03 29.03 29.03 0.1K
15:02 29.03 29.03 29.03 29.03 0.0K
15:03 29.03 29.03 29.03 29.03 0.0K
15:04 28.89 28.89 28.89 28.89 0.2K
15:05 28.89 28.89 28.89 28.89 0.0K
15:06 28.89 28.89 28.89 28.89 0.0K
15:07 28.89 28.89 28.89 28.89 0.0K
15:08 29.10 29.10 29.10 29.10 1.7K
15:09 29.10 29.10 29.10 29.10 0.0K
15:10 29.10 29.10 28.98 28.98 0.4K
15:11 28.97 28.97 28.97 28.97 0.6K
15:12 28.97 28.97 28.97 28.97 0.0K
15:13 28.97 29.25 28.97 29.25 0.2K
15:14 29.25 29.25 29.17 29.17 0.6K
15:15 29.17 29.17 29.17 29.17 0.0K
15:16 29.20 29.20 29.20 29.20 0.4K
15:17 29.20 29.20 29.20 29.20 0.0K
15:18 29.20 29.20 29.20 29.20 0.0K
15:19 29.20 29.20 29.20 29.20 0.0K
15:20 29.20 29.20 29.20 29.20 0.0K
15:21 29.20 29.20 29.20 29.20 0.5K
15:22 29.20 29.20 29.20 29.20 0.0K
15:23 29.20 29.20 29.20 29.20 0.2K
15:24 29.11 29.11 29.11 29.11 0.3K
15:25 29.11 29.11 29.11 29.11 0.0K
15:26 29.04 29.20 29.04 29.20 1.1K
15:27 29.20 29.20 29.20 29.20 0.0K
15:28 29.20 29.20 29.20 29.20 0.0K
15:29 29.20 29.20 29.20 29.20 0.1K
15:30 29.20 29.20 29.20 29.20 0.0K
15:31 29.20 29.20 29.20 29.20 0.0K
15:32 29.19 29.19 29.19 29.19 0.1K
15:33 29.19 29.19 29.19 29.19 0.0K
15:34 29.19 29.19 29.19 29.19 0.0K
15:35 29.19 29.19 29.19 29.19 0.0K
15:36 29.19 29.19 29.19 29.19 0.1K
15:37 29.13 29.13 29.13 29.13 0.1K
15:38 29.13 29.13 29.13 29.13 0.0K
15:39 29.13 29.13 29.13 29.13 0.0K
15:40 29.13 29.13 29.13 29.13 0.0K
15:41 29.13 29.13 29.13 29.13 0.0K
15:42 29.13 29.13 29.13 29.13 0.0K
15:43 29.13 29.13 29.12 29.12 0.2K
15:44 29.12 29.12 29.12 29.12 0.2K
15:45 29.20 29.20 29.20 29.20 0.2K
15:46 29.20 29.20 29.20 29.20 0.0K
15:47 29.20 29.20 29.20 29.20 0.1K
15:48 29.20 29.20 29.20 29.20 0.1K
15:49 29.20 29.20 29.20 29.20 0.2K
15:50 29.20 29.20 29.20 29.20 0.2K
15:51 29.20 29.20 29.20 29.20 0.0K
15:52 29.20 29.20 29.20 29.20 0.0K
15:53 29.20 29.20 29.20 29.20 0.0K
15:54 29.20 29.20 29.20 29.20 0.0K
15:55 29.31 29.31 29.31 29.31 0.2K
15:56 29.31 29.32 29.17 29.32 1.1K
15:57 29.32 29.32 29.25 29.25 1.1K
15:58 29.14 29.14 29.14 29.14 0.3K
15:59 29.14 29.18 29.14 29.18 0.4K
16:00 29.10 29.14 29.02 29.14 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음