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 30.02 30.09 29.50 30.09 2.7K
09:32 30.17 30.17 30.17 30.17 1.1K
09:33 30.17 30.17 30.17 30.17 0.0K
09:34 30.17 30.17 30.17 30.17 0.1K
09:35 30.37 30.37 30.37 30.37 0.6K
09:36 30.37 30.37 30.37 30.37 0.0K
09:37 30.37 30.37 30.37 30.37 2.1K
09:38 30.37 30.37 30.37 30.37 0.0K
09:39 30.37 30.37 30.37 30.37 0.1K
09:40 30.37 30.37 30.25 30.25 2.6K
09:41 30.25 30.25 30.25 30.25 0.0K
09:42 30.38 30.38 30.38 30.38 1.8K
09:43 30.38 30.38 30.38 30.38 0.0K
09:44 30.38 30.38 30.37 30.37 0.5K
09:45 30.37 30.37 30.37 30.37 0.0K
09:46 30.37 30.37 30.37 30.37 0.2K
09:47 30.33 30.36 30.33 30.36 1.1K
09:48 30.36 30.36 30.36 30.36 0.0K
09:49 30.36 30.36 30.36 30.36 0.2K
09:50 30.36 30.36 30.36 30.36 0.0K
09:51 30.36 30.36 30.36 30.36 0.2K
09:52 30.36 30.50 30.36 30.50 1.7K
09:53 30.50 30.58 30.50 30.58 2.0K
09:54 30.58 30.58 30.58 30.58 0.0K
09:55 30.58 30.58 30.58 30.58 0.0K
09:56 30.58 30.58 30.58 30.58 0.1K
09:57 30.58 30.58 30.55 30.55 0.9K
09:58 30.55 30.55 30.55 30.55 0.1K
09:59 30.55 30.55 30.55 30.55 0.0K
10:00 30.55 30.55 30.55 30.55 0.1K
10:01 30.49 30.49 30.49 30.49 1.0K
10:02 30.49 30.59 30.49 30.59 0.2K
10:03 30.59 30.59 30.50 30.50 0.5K
10:04 30.50 30.50 30.33 30.33 1.1K
10:05 30.25 30.35 30.25 30.35 0.7K
10:06 30.35 30.35 30.35 30.35 0.0K
10:07 30.29 30.29 30.29 30.29 0.1K
10:08 30.29 30.33 30.12 30.33 1.2K
10:09 30.33 30.33 30.33 30.33 0.0K
10:10 30.33 30.39 30.33 30.35 0.5K
10:11 30.35 30.35 30.35 30.35 0.5K
10:12 30.35 30.35 30.35 30.35 0.1K
10:13 30.49 30.49 30.47 30.47 0.4K
10:14 30.47 30.47 30.47 30.47 0.1K
10:15 30.47 30.47 30.47 30.47 0.0K
10:16 30.42 30.42 30.42 30.42 0.5K
10:17 30.42 30.42 30.38 30.38 0.2K
10:18 30.46 30.61 30.46 30.61 1.3K
10:19 30.43 30.47 30.43 30.47 0.4K
10:20 30.55 30.55 30.55 30.55 0.1K
10:21 30.55 30.55 30.55 30.55 0.0K
10:22 30.55 30.55 30.55 30.55 0.1K
10:23 30.55 30.55 30.55 30.55 0.1K
10:24 30.55 30.55 30.55 30.55 0.1K
10:25 30.55 30.55 30.55 30.55 0.0K
10:26 30.55 30.55 30.55 30.55 0.0K
10:27 30.55 30.55 30.55 30.55 0.1K
10:28 30.55 30.55 30.55 30.55 0.0K
10:29 30.55 30.55 30.55 30.55 0.0K
10:30 30.55 30.55 30.55 30.55 0.0K
10:31 30.55 30.55 30.55 30.55 0.0K
10:32 30.55 30.55 30.55 30.55 0.0K
10:33 30.68 30.68 30.62 30.62 3.0K
10:34 30.62 30.62 30.62 30.62 0.0K
10:35 30.62 30.62 30.62 30.62 0.1K
10:36 30.62 30.62 30.62 30.62 0.0K
10:37 30.62 30.62 30.62 30.62 0.4K
10:38 30.62 30.62 30.62 30.62 0.0K
10:39 30.64 30.64 30.64 30.64 1.0K
10:40 30.64 30.67 30.64 30.67 0.2K
10:41 30.67 30.67 30.67 30.67 0.2K
10:42 30.67 30.67 30.67 30.67 0.0K
10:43 30.67 30.67 30.67 30.67 0.0K
10:44 30.67 30.67 30.67 30.67 0.1K
10:45 30.67 30.67 30.65 30.65 1.8K
10:46 30.65 30.88 30.65 30.88 0.5K
10:47 30.99 30.99 30.99 30.99 0.3K
10:48 30.99 30.99 30.99 30.99 0.0K
10:49 30.99 30.99 30.99 30.99 0.0K
10:50 30.99 30.99 30.99 30.99 0.1K
10:51 30.99 30.99 30.99 30.99 0.1K
10:52 30.99 30.99 30.99 30.99 0.0K
10:53 30.99 30.99 30.99 30.99 0.0K
10:54 30.99 30.99 30.99 30.99 0.1K
10:55 30.88 30.88 30.88 30.88 0.1K
10:56 30.88 30.88 30.87 30.87 0.1K
10:57 30.87 30.87 30.87 30.87 0.0K
10:58 30.88 30.88 30.88 30.88 1.0K
10:59 30.88 30.88 30.88 30.88 0.0K
11:00 30.91 30.91 30.91 30.91 0.1K
11:01 30.91 30.91 30.91 30.91 0.1K
11:02 30.91 30.91 30.88 30.88 0.2K
11:03 30.88 30.89 30.88 30.89 1.0K
11:04 30.89 30.89 30.89 30.89 0.0K
11:05 30.89 30.89 30.89 30.89 0.0K
11:06 30.89 30.89 30.89 30.89 0.0K
11:07 30.89 30.89 30.89 30.89 0.0K
11:08 30.81 30.81 30.81 30.81 0.2K
11:09 30.81 30.81 30.81 30.81 0.0K
11:10 30.81 30.81 30.81 30.81 0.0K
11:11 30.87 30.87 30.58 30.58 0.4K
11:12 30.58 30.58 30.58 30.58 0.2K
11:13 30.58 30.58 30.58 30.58 0.1K
11:14 30.58 30.58 30.58 30.58 0.0K
11:15 30.58 30.58 30.58 30.58 0.0K
11:16 30.58 30.58 30.58 30.58 0.0K
11:17 30.58 30.58 30.58 30.58 0.1K
11:18 30.58 30.58 30.58 30.58 0.0K
11:19 30.58 30.58 30.58 30.58 0.0K
11:20 30.58 30.58 30.58 30.58 0.0K
11:21 30.58 31.13 30.58 31.09 0.4K
11:22 31.09 31.09 31.09 31.09 0.2K
11:23 31.09 31.09 31.09 31.09 0.0K
11:24 31.09 31.09 31.09 31.09 0.0K
11:25 31.09 31.09 31.09 31.09 0.0K
11:26 31.09 31.09 31.09 31.09 0.1K
11:27 30.95 30.95 30.95 30.95 1.9K
11:28 30.95 30.95 30.95 30.95 0.0K
11:29 30.95 30.95 30.95 30.95 0.0K
11:30 30.95 30.95 30.95 30.95 0.0K
11:31 30.95 30.95 30.95 30.95 0.0K
11:32 30.95 31.03 30.95 31.03 0.2K
11:33 31.03 31.03 31.03 31.03 0.2K
11:34 31.03 31.03 31.03 31.03 0.0K
11:35 31.03 31.03 31.03 31.03 0.1K
11:36 31.03 31.03 31.03 31.03 0.0K
11:37 30.61 30.61 30.61 30.61 4.4K
11:38 30.61 30.61 30.61 30.61 0.3K
11:39 30.61 30.61 30.61 30.61 0.0K
11:40 30.61 30.61 30.61 30.61 0.0K
11:41 30.56 30.60 30.56 30.60 0.6K
11:42 30.60 30.60 30.60 30.60 0.1K
11:43 30.60 30.60 30.60 30.60 0.0K
11:44 30.60 30.63 30.60 30.63 0.3K
11:45 30.97 31.27 30.96 31.27 0.7K
11:46 30.65 30.65 30.65 30.65 0.2K
11:47 30.65 30.65 30.65 30.65 0.0K
11:48 30.65 30.65 30.65 30.65 0.0K
11:49 30.65 30.65 30.65 30.65 0.0K
11:50 30.65 30.65 30.65 30.65 0.0K
11:51 30.65 30.65 30.65 30.65 0.1K
11:52 30.65 30.65 30.65 30.65 0.0K
11:53 30.65 30.65 30.65 30.65 0.0K
11:54 30.65 31.26 30.65 31.26 0.2K
11:55 31.26 31.26 31.26 31.26 0.0K
11:56 31.26 31.26 31.26 31.26 0.1K
11:57 31.26 31.26 30.84 30.84 0.1K
11:58 30.84 30.84 30.84 30.84 0.0K
11:59 30.84 30.84 30.84 30.84 0.0K
12:00 31.00 31.00 31.00 31.00 0.1K
12:01 31.00 31.00 31.00 31.00 0.0K
12:02 31.00 31.00 31.00 31.00 0.0K
12:03 31.00 31.00 31.00 31.00 0.1K
12:04 30.73 31.00 30.73 31.00 3.0K
12:05 30.85 31.00 30.85 31.00 0.6K
12:06 31.00 31.00 31.00 31.00 0.5K
12:07 31.00 31.00 31.00 31.00 0.0K
12:08 31.00 31.00 31.00 31.00 0.1K
12:09 31.00 31.00 31.00 31.00 0.0K
12:10 31.00 31.00 31.00 31.00 0.0K
12:11 30.89 30.89 30.89 30.89 0.2K
12:12 30.89 30.89 30.89 30.89 0.0K
12:13 30.89 30.90 30.89 30.90 1.2K
12:14 30.90 30.90 30.90 30.90 0.0K
12:15 30.90 31.00 30.90 31.00 0.4K
12:16 31.00 31.00 31.00 31.00 0.0K
12:17 31.00 31.00 31.00 31.00 0.0K
12:18 31.00 31.00 31.00 31.00 0.0K
12:19 31.00 31.00 31.00 31.00 0.1K
12:20 31.00 31.00 31.00 31.00 0.0K
12:21 31.00 31.00 30.94 30.94 0.2K
12:22 30.94 30.94 30.86 30.86 0.2K
12:23 30.86 30.86 30.86 30.86 0.2K
12:24 30.86 30.86 30.86 30.86 0.1K
12:25 30.97 30.97 30.97 30.97 3.2K
12:26 30.97 30.97 30.97 30.97 0.0K
12:27 30.97 30.97 30.97 30.97 0.0K
12:28 30.97 30.97 30.97 30.97 0.0K
12:29 30.97 30.97 30.97 30.97 0.0K
12:30 30.97 30.97 30.95 30.95 0.3K
12:31 30.95 30.95 30.95 30.95 0.0K
12:32 30.95 30.95 30.95 30.95 0.0K
12:33 30.95 30.95 30.85 30.85 1.2K
12:34 30.96 30.96 30.96 30.96 0.1K
12:35 30.96 30.96 30.96 30.96 0.0K
12:36 30.96 30.96 30.96 30.96 0.0K
12:37 30.96 30.96 30.96 30.96 0.0K
12:38 30.96 30.96 30.96 30.96 0.0K
12:39 30.96 30.96 30.96 30.96 0.0K
12:40 30.96 30.96 30.96 30.96 0.1K
12:41 30.96 30.96 30.96 30.96 0.0K
12:42 30.96 30.96 30.96 30.96 0.0K
12:43 30.96 30.96 30.96 30.96 0.0K
12:44 30.96 30.96 30.96 30.96 0.0K
12:45 30.96 30.96 30.96 30.96 0.0K
12:46 30.96 30.96 30.96 30.96 0.0K
12:47 30.96 30.96 30.96 30.96 0.0K
12:48 30.96 30.96 30.50 30.50 0.7K
12:49 30.80 30.80 30.50 30.50 0.6K
12:50 30.62 30.62 30.62 30.62 0.7K
12:51 30.55 30.59 30.55 30.59 0.4K
12:52 30.55 30.55 30.55 30.55 0.3K
12:53 30.55 30.55 30.55 30.55 0.0K
12:54 30.55 30.55 30.55 30.55 0.0K
12:55 30.55 30.55 30.55 30.55 0.1K
12:56 30.55 30.55 30.55 30.55 0.0K
12:57 30.55 30.55 30.55 30.55 0.0K
12:58 30.55 30.55 30.55 30.55 0.0K
12:59 30.55 30.55 30.55 30.55 0.0K
13:00 30.55 30.55 30.55 30.55 0.0K
13:01 30.55 30.80 30.55 30.80 0.3K
13:02 30.80 30.80 30.80 30.80 0.0K
13:03 30.88 30.88 30.88 30.88 0.5K
13:04 30.88 30.88 30.88 30.88 0.0K
13:05 30.88 30.88 30.88 30.88 0.0K
13:06 30.88 30.88 30.88 30.88 0.1K
13:07 30.88 30.88 30.88 30.88 0.0K
13:08 30.99 30.99 30.99 30.99 0.3K
13:09 30.99 30.99 30.99 30.99 0.0K
13:10 30.99 30.99 30.88 30.88 1.5K
13:11 30.88 30.88 30.88 30.88 0.0K
13:12 30.88 30.88 30.88 30.88 0.1K
13:13 30.88 30.88 30.88 30.88 0.0K
13:14 30.88 30.88 30.88 30.88 0.0K
13:15 30.88 30.88 30.88 30.88 0.0K
13:16 30.88 30.88 30.80 30.80 0.3K
13:17 30.80 30.80 30.80 30.80 0.0K
13:18 30.80 30.80 30.80 30.80 0.1K
13:19 30.80 30.80 30.80 30.80 0.0K
13:20 30.80 30.80 30.80 30.80 0.0K
13:21 30.80 30.80 30.80 30.80 0.0K
13:22 30.80 30.80 30.80 30.80 0.0K
13:23 30.80 30.80 30.80 30.80 0.0K
13:24 30.80 30.80 30.80 30.80 0.0K
13:25 30.80 30.80 30.80 30.80 0.1K
13:26 30.80 30.80 30.80 30.80 0.0K
13:27 30.80 30.80 30.80 30.80 0.0K
13:28 30.80 30.80 30.80 30.80 0.0K
13:29 30.85 30.85 30.85 30.85 0.3K
13:30 30.85 30.85 30.85 30.85 0.0K
13:31 30.85 30.85 30.85 30.85 0.0K
13:32 30.85 30.85 30.85 30.85 0.0K
13:33 30.85 30.85 30.85 30.85 0.0K
13:34 30.85 30.85 30.85 30.85 0.0K
13:35 30.85 30.88 30.85 30.88 0.1K
13:36 30.88 30.88 30.88 30.88 0.0K
13:37 30.83 30.83 30.83 30.83 0.1K
13:38 30.83 30.83 30.83 30.83 0.0K
13:39 30.83 30.83 30.83 30.83 0.0K
13:40 30.83 30.83 30.83 30.83 0.0K
13:41 30.83 30.96 30.83 30.96 0.4K
13:42 30.96 30.96 30.96 30.96 0.0K
13:43 30.96 30.96 30.96 30.96 0.1K
13:44 30.96 30.96 30.96 30.96 0.0K
13:45 30.96 30.96 30.96 30.96 0.0K
13:46 30.83 30.83 30.83 30.83 0.8K
13:47 30.83 30.83 30.83 30.83 0.0K
13:48 30.83 30.83 30.83 30.83 0.0K
13:49 30.83 30.83 30.83 30.83 0.0K
13:50 30.83 30.83 30.83 30.83 0.0K
13:51 30.83 30.83 30.83 30.83 0.0K
13:52 30.83 30.83 30.83 30.83 0.0K
13:53 30.83 30.83 30.83 30.83 0.0K
13:54 30.96 30.96 30.96 30.96 3.8K
13:55 30.96 30.96 30.96 30.96 0.2K
13:56 30.96 30.96 30.96 30.96 0.0K
13:57 30.94 30.94 30.94 30.94 0.2K
13:58 30.94 30.94 30.94 30.94 0.0K
13:59 30.94 30.94 30.94 30.94 0.0K
14:00 30.96 30.96 30.96 30.96 0.1K
14:01 30.96 30.96 30.96 30.96 0.0K
14:02 30.96 30.96 30.96 30.96 0.0K
14:03 30.96 30.96 30.96 30.96 0.0K
14:04 30.96 30.96 30.96 30.96 0.0K
14:05 30.96 30.96 30.96 30.96 0.0K
14:06 30.96 30.96 30.80 30.80 0.1K
14:07 30.80 30.80 30.80 30.80 0.0K
14:08 30.80 30.80 30.80 30.80 0.0K
14:09 30.79 30.79 30.79 30.79 0.2K
14:10 30.79 30.79 30.79 30.79 0.0K
14:11 30.79 30.79 30.79 30.79 0.0K
14:12 30.79 30.79 30.79 30.79 0.0K
14:13 30.79 30.79 30.79 30.79 0.0K
14:14 30.79 30.79 30.50 30.50 1.2K
14:15 30.50 30.50 30.50 30.50 0.0K
14:16 30.50 30.50 30.50 30.50 0.0K
14:17 30.50 30.50 30.50 30.50 0.0K
14:18 30.50 30.50 30.50 30.50 0.0K
14:19 30.50 30.50 30.50 30.50 0.0K
14:20 30.50 30.50 30.50 30.50 0.0K
14:21 30.50 30.50 30.50 30.50 0.0K
14:22 30.50 30.50 30.50 30.50 0.0K
14:23 30.50 30.50 30.50 30.50 0.0K
14:24 30.50 30.50 30.50 30.50 0.0K
14:25 30.55 30.63 30.55 30.63 0.6K
14:26 30.21 30.21 30.21 30.21 0.2K
14:27 30.64 30.64 30.64 30.64 0.2K
14:28 30.64 30.64 30.30 30.30 0.1K
14:29 30.30 30.30 30.30 30.30 0.0K
14:30 30.30 30.64 30.30 30.64 0.2K
14:31 30.64 30.64 30.64 30.64 0.0K
14:32 30.64 30.64 30.64 30.64 0.0K
14:33 30.64 30.64 30.64 30.64 0.1K
14:34 30.64 30.64 30.64 30.64 0.0K
14:35 30.64 30.64 30.64 30.64 0.0K
14:36 30.64 30.64 30.64 30.64 0.2K
14:37 30.64 30.64 30.64 30.64 0.0K
14:38 30.64 30.64 30.64 30.64 0.0K
14:39 30.64 30.64 30.64 30.64 0.0K
14:40 30.64 30.64 30.64 30.64 0.0K
14:41 30.27 30.27 30.27 30.27 0.1K
14:42 30.27 30.27 30.27 30.27 0.0K
14:43 30.27 30.27 30.27 30.27 0.0K
14:44 30.27 30.27 30.27 30.27 0.0K
14:45 30.27 30.27 30.27 30.27 0.0K
14:46 30.27 30.27 30.27 30.27 0.0K
14:47 30.27 30.27 30.27 30.27 0.1K
14:48 30.27 30.27 30.27 30.27 0.0K
14:49 30.27 30.27 30.27 30.27 0.0K
14:50 30.27 30.27 30.27 30.27 0.0K
14:51 30.27 30.27 30.27 30.27 0.0K
14:52 30.33 30.33 30.33 30.33 0.1K
14:53 30.33 30.33 30.33 30.33 0.0K
14:54 30.33 30.33 30.33 30.33 0.0K
14:55 30.33 30.33 30.33 30.33 0.1K
14:56 30.33 30.33 30.33 30.33 0.0K
14:57 30.33 30.33 30.33 30.33 0.1K
14:58 30.33 30.33 30.33 30.33 0.1K
14:59 30.33 30.33 30.33 30.33 0.1K
15:00 30.33 30.33 30.27 30.27 1.3K
15:01 30.27 30.27 30.27 30.27 0.0K
15:02 30.00 30.00 29.70 29.70 3.3K
15:03 29.70 29.70 29.70 29.70 0.0K
15:04 29.70 29.70 29.70 29.70 0.0K
15:05 29.82 29.82 29.82 29.82 0.1K
15:06 29.82 29.82 29.82 29.82 0.0K
15:07 29.82 29.82 29.82 29.82 0.0K
15:08 29.82 30.45 29.82 30.45 0.1K
15:09 30.45 30.45 30.45 30.45 0.1K
15:10 30.45 30.45 30.45 30.45 0.0K
15:11 30.45 30.45 30.45 30.45 0.0K
15:12 30.45 30.45 30.45 30.45 0.0K
15:13 30.45 30.45 30.45 30.45 0.0K
15:14 30.45 30.45 30.45 30.45 0.0K
15:15 30.45 30.45 30.45 30.45 0.0K
15:16 30.45 30.45 30.45 30.45 0.0K
15:17 30.45 30.45 30.45 30.45 0.0K
15:18 30.45 30.45 30.45 30.45 0.4K
15:19 30.45 30.45 30.45 30.45 0.1K
15:20 30.45 30.45 30.45 30.45 0.4K
15:21 30.45 30.45 30.45 30.45 0.1K
15:22 30.31 30.31 30.31 30.31 0.1K
15:23 30.31 30.31 30.31 30.31 0.0K
15:24 30.31 30.31 30.14 30.14 0.2K
15:25 30.14 30.14 30.14 30.14 0.0K
15:26 30.14 30.14 30.14 30.14 0.0K
15:27 30.14 30.14 30.14 30.14 0.0K
15:28 30.14 30.14 30.14 30.14 0.0K
15:29 30.14 30.14 30.14 30.14 0.0K
15:30 30.16 30.30 30.16 30.30 0.7K
15:31 30.30 30.30 30.30 30.30 0.1K
15:32 30.32 30.32 30.27 30.27 0.4K
15:33 30.27 30.27 30.27 30.27 0.0K
15:34 30.27 30.27 30.27 30.27 0.0K
15:35 30.27 30.27 30.27 30.27 0.0K
15:36 30.17 30.17 30.17 30.17 0.3K
15:37 30.17 30.17 30.17 30.17 0.0K
15:38 30.36 30.36 30.36 30.36 1.0K
15:39 30.36 30.36 30.36 30.36 0.0K
15:40 30.17 30.17 30.17 30.17 0.2K
15:41 30.17 30.17 30.17 30.17 0.0K
15:42 30.17 30.17 30.17 30.17 0.0K
15:43 30.25 30.25 30.25 30.25 0.4K
15:44 30.25 30.25 30.25 30.25 0.0K
15:45 30.25 30.25 30.25 30.25 0.0K
15:46 30.25 30.25 30.25 30.25 0.0K
15:47 30.25 30.31 30.25 30.31 0.5K
15:48 30.31 30.31 30.31 30.31 0.0K
15:49 30.48 31.00 30.48 31.00 0.4K
15:50 30.24 30.30 30.24 30.30 1.6K
15:51 30.30 30.30 30.30 30.30 0.1K
15:52 30.30 30.30 30.16 30.16 0.1K
15:53 30.16 30.16 30.16 30.16 0.1K
15:54 30.16 30.16 30.16 30.16 0.0K
15:55 30.16 30.16 30.16 30.16 0.3K
15:56 30.16 30.16 30.16 30.16 0.0K
15:57 30.16 30.16 30.16 30.16 0.0K
15:58 30.16 30.16 29.96 30.07 0.3K
15:59 30.03 30.03 30.03 30.03 0.2K
16:00 30.05 30.72 30.05 30.66 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음