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 28.98 29.31 28.50 28.57 5.0K
09:32 28.57 28.57 28.57 28.57 0.2K
09:33 28.57 28.57 28.57 28.57 0.3K
09:34 28.50 28.50 28.27 28.27 1.3K
09:35 28.46 28.46 28.45 28.45 0.4K
09:36 28.50 28.50 28.50 28.50 0.1K
09:37 28.51 28.59 28.51 28.59 0.5K
09:38 28.52 28.52 28.52 28.52 0.1K
09:39 28.63 28.63 28.63 28.63 0.3K
09:40 28.63 28.63 28.63 28.63 0.1K
09:41 28.63 28.63 28.63 28.63 0.1K
09:42 28.69 28.69 28.68 28.68 0.7K
09:43 28.68 28.69 28.68 28.69 0.6K
09:44 28.76 28.76 28.63 28.63 0.9K
09:45 28.63 28.63 28.63 28.63 0.0K
09:46 28.63 28.63 28.63 28.63 0.0K
09:47 28.63 28.63 28.63 28.63 0.0K
09:48 28.63 28.63 28.63 28.63 0.0K
09:49 28.63 28.70 28.63 28.70 0.5K
09:50 28.80 28.92 28.80 28.92 2.2K
09:51 28.92 28.92 28.92 28.92 0.0K
09:52 28.92 28.92 28.92 28.92 0.1K
09:53 28.92 28.92 28.92 28.92 0.5K
09:54 28.92 28.92 28.92 28.92 0.1K
09:55 28.92 29.03 28.92 29.03 0.2K
09:56 29.03 29.03 29.03 29.03 0.1K
09:57 29.03 29.03 29.03 29.03 0.0K
09:58 29.03 29.03 29.03 29.03 0.0K
09:59 29.03 29.03 29.03 29.03 0.0K
10:00 29.03 29.03 29.03 29.03 0.0K
10:01 29.10 29.10 29.10 29.10 0.7K
10:02 29.10 29.10 29.10 29.10 0.1K
10:03 29.10 29.10 29.10 29.10 0.0K
10:04 29.10 29.10 29.10 29.10 0.8K
10:05 29.10 29.10 29.10 29.10 0.0K
10:06 29.08 29.08 29.08 29.08 0.1K
10:07 29.02 29.15 29.02 29.15 0.3K
10:08 29.15 29.15 29.15 29.15 0.1K
10:09 29.15 29.15 29.15 29.15 0.1K
10:10 29.15 29.15 29.15 29.15 0.0K
10:11 29.15 29.15 29.15 29.15 0.0K
10:12 29.15 29.15 29.15 29.15 0.0K
10:13 29.15 29.15 29.15 29.15 0.2K
10:14 29.15 29.15 29.15 29.15 0.1K
10:15 29.15 29.15 29.15 29.15 0.0K
10:16 29.26 29.26 29.21 29.21 0.3K
10:17 29.21 29.21 29.21 29.21 0.8K
10:18 29.24 29.24 29.24 29.24 0.3K
10:19 29.24 29.24 29.10 29.10 1.0K
10:20 29.10 29.10 29.10 29.10 0.0K
10:21 29.00 29.00 29.00 29.00 0.3K
10:22 29.00 29.00 28.92 28.92 0.2K
10:23 28.92 28.92 28.92 28.92 0.0K
10:24 28.92 28.92 28.92 28.92 0.0K
10:25 28.92 28.92 28.92 28.92 0.0K
10:26 28.92 28.92 28.92 28.92 0.1K
10:27 28.92 28.97 28.92 28.97 0.4K
10:28 28.97 28.97 28.97 28.97 0.0K
10:29 28.97 28.97 28.97 28.97 0.0K
10:30 29.02 29.02 29.02 29.02 1.4K
10:31 29.07 29.07 28.96 28.96 0.5K
10:32 28.96 28.96 28.96 28.96 0.1K
10:33 28.96 28.96 28.96 28.96 0.1K
10:34 28.96 28.96 28.96 28.96 0.0K
10:35 28.96 28.96 28.96 28.96 0.0K
10:36 28.96 28.96 28.96 28.96 0.0K
10:37 29.09 29.09 29.09 29.09 1.1K
10:38 29.09 29.09 29.09 29.09 0.1K
10:39 29.09 29.09 29.09 29.09 0.1K
10:40 29.09 29.09 29.09 29.09 0.1K
10:41 29.09 29.09 28.98 28.98 0.2K
10:42 28.98 28.98 28.98 28.98 0.1K
10:43 28.98 28.98 28.95 28.95 0.2K
10:44 28.95 28.95 28.95 28.95 0.0K
10:45 28.95 28.95 28.86 28.86 0.7K
10:46 28.86 28.86 28.86 28.86 0.1K
10:47 28.86 28.87 28.81 28.87 1.2K
10:48 28.92 28.92 28.92 28.92 0.1K
10:49 28.92 28.92 28.92 28.92 0.0K
10:50 28.92 28.92 28.92 28.92 0.0K
10:51 28.92 28.92 28.92 28.92 0.0K
10:52 28.92 28.92 28.92 28.92 0.0K
10:53 28.92 28.92 28.92 28.92 0.0K
10:54 28.92 28.92 28.92 28.92 0.0K
10:55 28.92 28.92 28.92 28.92 0.0K
10:56 28.92 28.92 28.92 28.92 0.3K
10:57 28.92 28.92 28.92 28.92 0.0K
10:58 28.84 28.84 28.84 28.84 0.1K
10:59 28.84 28.84 28.84 28.84 0.0K
11:00 28.84 28.84 28.84 28.84 0.0K
11:01 28.84 28.84 28.84 28.84 1.7K
11:02 28.84 28.84 28.84 28.84 0.0K
11:03 28.84 28.84 28.84 28.84 0.0K
11:04 28.84 28.84 28.84 28.84 0.0K
11:05 28.84 28.84 28.84 28.84 0.0K
11:06 28.84 28.84 28.84 28.84 0.0K
11:07 28.84 28.84 28.84 28.84 0.0K
11:08 28.91 28.91 28.91 28.91 0.7K
11:09 28.91 28.91 28.91 28.91 0.0K
11:10 28.81 28.81 28.81 28.81 0.5K
11:11 28.78 28.78 28.78 28.78 1.0K
11:12 28.78 28.78 28.78 28.78 0.0K
11:13 28.78 28.78 28.78 28.78 0.0K
11:14 28.78 28.78 28.69 28.69 0.1K
11:15 28.69 28.69 28.68 28.68 0.4K
11:16 28.61 28.61 28.61 28.61 0.6K
11:17 28.66 28.75 28.66 28.75 0.4K
11:18 28.63 28.63 28.63 28.63 0.2K
11:19 28.63 28.66 28.63 28.66 0.2K
11:20 28.66 28.66 28.66 28.66 0.0K
11:21 28.66 28.73 28.66 28.73 0.2K
11:22 28.74 28.74 28.74 28.74 0.2K
11:23 28.74 28.74 28.74 28.74 0.4K
11:24 28.74 28.74 28.74 28.74 0.0K
11:25 28.74 28.74 28.74 28.74 0.0K
11:26 28.74 28.74 28.69 28.69 0.8K
11:27 28.69 28.69 28.69 28.69 0.1K
11:28 28.79 28.79 28.79 28.79 0.1K
11:29 28.79 28.79 28.79 28.79 0.0K
11:30 28.79 28.79 28.79 28.79 0.0K
11:31 28.79 28.79 28.79 28.79 0.0K
11:32 28.79 28.79 28.79 28.79 0.0K
11:33 28.79 28.79 28.79 28.79 0.0K
11:34 28.93 28.93 28.93 28.93 0.2K
11:35 28.93 28.93 28.93 28.93 0.0K
11:36 28.94 28.94 28.94 28.94 0.3K
11:37 28.94 28.94 28.94 28.94 0.0K
11:38 28.94 28.94 28.94 28.94 0.0K
11:39 28.94 28.94 28.94 28.94 0.0K
11:40 29.01 29.01 29.00 29.00 0.8K
11:41 29.00 29.00 29.00 29.00 0.0K
11:42 29.00 29.00 29.00 29.00 0.0K
11:43 29.00 29.00 29.00 29.00 0.0K
11:44 29.00 29.00 29.00 29.00 0.0K
11:45 29.05 29.06 29.05 29.06 2.2K
11:46 29.06 29.06 29.06 29.06 0.0K
11:47 29.01 29.01 29.01 29.01 0.2K
11:48 29.01 29.03 29.01 29.03 1.0K
11:49 29.03 29.03 29.03 29.03 0.0K
11:50 29.03 29.03 29.03 29.03 0.0K
11:51 29.03 29.03 29.03 29.03 0.0K
11:52 29.03 29.03 29.03 29.03 0.0K
11:53 29.18 29.18 29.18 29.18 0.2K
11:54 29.18 29.18 29.18 29.18 0.0K
11:55 29.18 29.18 29.18 29.18 0.0K
11:56 29.18 29.18 29.18 29.18 0.0K
11:57 29.26 29.26 29.26 29.26 1.0K
11:58 29.26 29.26 29.26 29.26 0.0K
11:59 29.26 29.26 29.26 29.26 0.2K
12:00 29.15 29.15 29.15 29.15 0.1K
12:01 29.15 29.15 29.15 29.15 0.0K
12:02 29.11 29.20 29.11 29.20 0.2K
12:03 29.20 29.20 29.20 29.20 0.0K
12:04 29.14 29.14 29.14 29.14 0.1K
12:05 29.14 29.14 29.14 29.14 0.1K
12:06 29.14 29.14 29.14 29.14 0.0K
12:07 29.14 29.14 29.14 29.14 0.0K
12:08 29.14 29.14 29.14 29.14 0.0K
12:09 29.14 29.14 29.14 29.14 0.0K
12:10 29.14 29.14 29.14 29.14 0.0K
12:11 29.14 29.14 29.14 29.14 0.0K
12:12 29.14 29.14 29.14 29.14 0.0K
12:13 29.14 29.14 29.14 29.14 0.0K
12:14 29.14 29.14 29.14 29.14 0.0K
12:15 29.14 29.14 29.14 29.14 0.0K
12:16 29.14 29.14 29.14 29.14 0.0K
12:17 29.14 29.14 29.14 29.14 0.0K
12:18 29.28 29.28 29.28 29.28 0.2K
12:19 29.28 29.28 29.28 29.28 0.0K
12:20 29.28 29.28 29.28 29.28 1.0K
12:21 29.20 29.20 29.20 29.20 1.1K
12:22 29.20 29.20 29.20 29.20 0.0K
12:23 29.20 29.20 29.20 29.20 0.0K
12:24 29.20 29.20 29.20 29.20 0.0K
12:25 29.20 29.20 29.12 29.12 0.7K
12:26 29.12 29.12 29.12 29.12 0.0K
12:27 29.12 29.12 29.12 29.12 0.0K
12:28 29.12 29.12 29.12 29.12 0.0K
12:29 29.18 29.18 29.18 29.18 0.1K
12:30 29.18 29.18 29.18 29.18 0.1K
12:31 29.18 29.18 29.18 29.18 0.0K
12:32 29.18 29.18 29.18 29.18 0.0K
12:33 29.18 29.18 29.18 29.18 0.0K
12:34 29.18 29.18 29.18 29.18 0.0K
12:35 29.18 29.18 29.18 29.18 0.0K
12:36 29.18 29.18 29.18 29.18 0.1K
12:37 29.18 29.18 29.18 29.18 0.1K
12:38 29.18 29.18 29.18 29.18 0.0K
12:39 29.18 29.18 29.18 29.18 0.1K
12:40 29.18 29.18 29.18 29.18 0.0K
12:41 29.33 29.33 29.33 29.33 0.1K
12:42 29.33 29.33 29.33 29.33 0.1K
12:43 29.33 29.33 29.33 29.33 0.0K
12:44 29.33 29.33 29.33 29.33 0.1K
12:45 29.33 29.33 29.33 29.33 0.0K
12:46 29.33 29.33 29.33 29.33 0.0K
12:47 29.33 29.33 29.33 29.33 0.0K
12:48 29.33 29.33 29.33 29.33 0.1K
12:49 29.33 29.33 29.33 29.33 0.0K
12:50 29.33 29.33 29.33 29.33 0.1K
12:51 29.33 29.33 29.33 29.33 0.0K
12:52 29.33 29.33 29.33 29.33 0.0K
12:53 29.33 29.33 29.33 29.33 0.0K
12:54 29.33 29.33 29.33 29.33 0.1K
12:55 29.33 29.33 29.33 29.33 0.0K
12:56 29.20 29.20 29.20 29.20 0.1K
12:57 29.20 29.20 29.20 29.20 0.0K
12:58 29.20 29.20 29.20 29.20 0.1K
12:59 29.20 29.20 29.20 29.20 0.0K
13:00 29.20 29.20 29.08 29.08 0.2K
13:01 29.00 29.00 29.00 29.00 0.3K
13:02 29.00 29.00 29.00 29.00 0.0K
13:03 29.00 29.00 29.00 29.00 0.0K
13:04 29.00 29.00 29.00 29.00 0.0K
13:05 29.00 29.00 29.00 29.00 0.0K
13:06 29.00 29.00 29.00 29.00 0.4K
13:07 29.00 29.00 29.00 29.00 0.0K
13:08 29.02 29.02 29.02 29.02 0.2K
13:09 29.02 29.02 29.02 29.02 0.0K
13:10 29.02 29.02 29.02 29.02 0.0K
13:11 29.02 29.02 29.02 29.02 0.0K
13:12 29.02 29.02 29.02 29.02 0.0K
13:13 29.02 29.02 29.02 29.02 0.0K
13:14 29.02 29.02 29.02 29.02 0.0K
13:15 29.02 29.02 29.02 29.02 0.0K
13:16 29.02 29.02 29.02 29.02 0.0K
13:17 29.02 29.02 29.02 29.02 0.0K
13:18 29.35 29.35 29.35 29.35 0.1K
13:19 29.35 29.35 29.35 29.35 0.3K
13:20 29.35 29.35 29.35 29.35 0.0K
13:21 29.35 29.35 29.35 29.35 0.0K
13:22 29.27 29.36 29.27 29.36 0.9K
13:23 29.36 29.36 29.36 29.36 0.5K
13:24 29.36 29.36 29.36 29.36 0.0K
13:25 29.36 29.36 29.36 29.36 0.0K
13:26 29.36 29.36 29.36 29.36 0.0K
13:27 29.36 29.36 29.36 29.36 0.0K
13:28 29.36 29.36 29.36 29.36 0.0K
13:29 29.41 29.41 29.41 29.41 0.2K
13:30 29.41 29.41 29.41 29.41 0.0K
13:31 29.41 29.41 29.41 29.41 0.0K
13:32 29.41 29.41 29.41 29.41 0.1K
13:33 29.41 29.41 29.41 29.41 0.0K
13:34 29.41 29.41 29.41 29.41 0.0K
13:35 29.41 29.41 29.41 29.41 0.0K
13:36 29.41 29.41 29.41 29.41 0.0K
13:37 29.41 29.41 29.41 29.41 0.0K
13:38 29.41 29.41 29.41 29.41 0.1K
13:39 29.41 29.41 29.41 29.41 0.0K
13:40 29.41 29.41 29.41 29.41 0.0K
13:41 29.41 29.41 29.41 29.41 0.0K
13:42 29.41 29.41 29.41 29.41 0.0K
13:43 29.41 29.41 29.41 29.41 0.1K
13:44 29.56 29.56 29.56 29.56 0.4K
13:45 29.56 29.56 29.56 29.56 0.0K
13:46 29.60 29.60 29.60 29.60 1.0K
13:47 29.60 29.60 29.60 29.60 0.2K
13:48 29.60 29.60 29.60 29.60 0.0K
13:49 29.60 29.66 29.60 29.66 0.7K
13:50 29.66 29.66 29.66 29.66 0.0K
13:51 29.66 29.66 29.66 29.66 0.0K
13:52 29.66 29.66 29.66 29.66 0.0K
13:53 29.66 29.66 29.66 29.66 0.0K
13:54 29.66 29.66 29.66 29.66 0.0K
13:55 29.66 29.66 29.66 29.66 0.1K
13:56 29.66 29.66 29.66 29.66 0.0K
13:57 29.66 29.66 29.66 29.66 0.0K
13:58 29.66 29.66 29.66 29.66 0.0K
13:59 29.66 29.66 29.66 29.66 0.0K
14:00 29.66 29.66 29.66 29.66 0.0K
14:01 29.66 29.66 29.66 29.66 0.0K
14:02 29.66 29.66 29.66 29.66 0.1K
14:03 29.66 29.66 29.66 29.66 0.0K
14:04 29.66 29.66 29.66 29.66 0.0K
14:05 29.66 29.78 29.66 29.78 0.2K
14:06 29.78 29.78 29.67 29.67 1.0K
14:07 29.67 29.67 29.67 29.67 0.0K
14:08 29.67 29.67 29.67 29.67 0.0K
14:09 29.67 29.67 29.67 29.67 0.1K
14:10 29.81 29.81 29.81 29.81 0.2K
14:11 29.81 29.81 29.81 29.81 0.0K
14:12 29.81 29.81 29.81 29.81 0.1K
14:13 29.81 29.81 29.81 29.81 0.0K
14:14 29.81 29.81 29.81 29.81 0.0K
14:15 29.81 29.81 29.81 29.81 0.0K
14:16 29.81 29.81 29.81 29.81 0.0K
14:17 29.81 29.81 29.81 29.81 0.0K
14:18 29.81 29.81 29.81 29.81 0.0K
14:19 29.81 29.86 29.81 29.86 0.2K
14:20 29.86 29.86 29.75 29.75 1.4K
14:21 29.75 29.75 29.75 29.75 0.0K
14:22 29.75 29.75 29.75 29.75 0.1K
14:23 29.75 29.84 29.75 29.84 0.1K
14:24 29.84 29.84 29.84 29.84 0.0K
14:25 29.88 29.88 29.88 29.88 0.2K
14:26 29.88 29.88 29.88 29.88 0.1K
14:27 29.91 29.91 29.91 29.91 0.3K
14:28 29.91 29.91 29.91 29.91 0.0K
14:29 29.91 29.91 29.91 29.91 0.0K
14:30 29.91 29.91 29.91 29.91 0.1K
14:31 29.91 29.96 29.91 29.96 0.2K
14:32 29.96 29.96 29.96 29.96 0.2K
14:33 29.96 29.96 29.96 29.96 0.0K
14:34 29.96 29.96 29.96 29.96 0.2K
14:35 29.96 29.97 29.96 29.97 0.3K
14:36 29.97 29.97 29.97 29.97 0.0K
14:37 29.97 29.97 29.97 29.97 0.0K
14:38 29.99 29.99 29.93 29.93 0.8K
14:39 29.93 29.93 29.93 29.93 0.1K
14:40 29.93 29.93 29.93 29.93 0.0K
14:41 29.75 29.75 29.75 29.75 1.0K
14:42 29.75 29.75 29.75 29.75 0.0K
14:43 29.75 29.75 29.75 29.75 0.0K
14:44 29.75 29.95 29.75 29.95 0.2K
14:45 29.95 29.95 29.95 29.95 0.2K
14:46 29.95 29.95 29.95 29.95 0.3K
14:47 29.95 29.95 29.95 29.95 0.0K
14:48 29.84 29.84 29.84 29.84 0.3K
14:49 29.84 29.84 29.84 29.84 0.0K
14:50 29.84 29.84 29.84 29.84 0.0K
14:51 29.84 29.84 29.84 29.84 0.0K
14:52 29.84 29.84 29.84 29.84 0.0K
14:53 29.84 29.84 29.84 29.84 0.0K
14:54 29.84 29.84 29.84 29.84 0.0K
14:55 29.84 29.84 29.84 29.84 0.0K
14:56 29.84 29.84 29.84 29.84 0.0K
14:57 29.84 29.84 29.84 29.84 0.0K
14:58 29.84 29.84 29.84 29.84 0.0K
14:59 29.71 29.71 29.71 29.71 0.3K
15:00 29.71 29.71 29.71 29.71 0.0K
15:01 29.71 29.71 29.71 29.71 0.0K
15:02 29.71 29.71 29.71 29.71 0.0K
15:03 29.71 29.71 29.71 29.71 0.0K
15:04 29.71 29.71 29.71 29.71 0.0K
15:05 29.71 29.71 29.71 29.71 0.0K
15:06 29.71 29.71 29.71 29.71 0.0K
15:07 29.71 29.71 29.71 29.71 0.0K
15:08 29.71 29.71 29.71 29.71 0.0K
15:09 29.71 29.71 29.71 29.71 0.0K
15:10 29.70 29.70 29.70 29.70 0.2K
15:11 29.70 29.70 29.70 29.70 0.0K
15:12 29.70 29.70 29.70 29.70 0.0K
15:13 29.70 29.70 29.70 29.70 0.0K
15:14 29.70 29.70 29.70 29.70 0.0K
15:15 29.70 29.70 29.70 29.70 0.0K
15:16 29.70 29.70 29.70 29.70 0.1K
15:17 29.70 29.70 29.70 29.70 0.0K
15:18 29.70 29.70 29.70 29.70 0.0K
15:19 29.70 29.70 29.70 29.70 0.0K
15:20 29.70 29.70 29.70 29.70 0.0K
15:21 29.70 29.70 29.70 29.70 0.0K
15:22 29.70 29.70 29.70 29.70 0.3K
15:23 29.70 29.82 29.70 29.82 0.3K
15:24 29.82 29.82 29.82 29.82 0.1K
15:25 29.81 29.81 29.81 29.81 0.2K
15:26 29.81 29.82 29.79 29.82 2.3K
15:27 29.82 29.82 29.82 29.82 0.0K
15:28 29.82 29.82 29.82 29.82 0.0K
15:29 29.82 29.82 29.82 29.82 0.1K
15:30 29.82 29.82 29.82 29.82 0.0K
15:31 29.82 29.82 29.82 29.82 0.0K
15:32 29.82 29.82 29.82 29.82 0.3K
15:33 29.78 29.78 29.78 29.78 0.4K
15:34 29.78 29.84 29.78 29.84 0.1K
15:35 29.84 29.84 29.84 29.84 0.0K
15:36 29.84 29.84 29.84 29.84 0.0K
15:37 29.81 29.81 29.81 29.81 0.1K
15:38 29.81 29.81 29.81 29.81 0.0K
15:39 29.81 29.81 29.81 29.81 0.3K
15:40 29.90 29.90 29.90 29.90 0.2K
15:41 29.90 29.90 29.90 29.90 0.0K
15:42 29.90 29.90 29.86 29.86 1.1K
15:43 29.86 29.86 29.86 29.86 0.0K
15:44 29.86 29.86 29.86 29.86 0.0K
15:45 29.86 29.86 29.86 29.86 0.0K
15:46 29.86 29.86 29.86 29.86 0.0K
15:47 29.86 29.86 29.86 29.86 0.0K
15:48 29.86 29.86 29.86 29.86 0.0K
15:49 29.86 29.86 29.86 29.86 0.0K
15:50 29.86 29.86 29.86 29.86 0.0K
15:51 29.86 29.86 29.86 29.86 0.1K
15:52 29.86 29.86 29.86 29.86 0.0K
15:53 29.86 29.86 29.86 29.86 0.0K
15:54 29.86 29.86 29.86 29.86 0.0K
15:55 29.86 29.86 29.86 29.86 0.0K
15:56 29.86 29.86 29.86 29.86 0.0K
15:57 29.86 29.86 29.86 29.86 0.0K
15:58 29.86 29.86 29.86 29.86 0.0K
15:59 29.91 29.91 29.89 29.89 0.9K
16:00 29.89 29.93 29.89 29.93 1.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음