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 31.03 32.80 30.79 30.79 16.5K
09:32 30.79 30.79 30.79 30.79 0.0K
09:33 30.79 30.79 30.27 30.36 6.6K
09:34 30.38 30.55 30.38 30.40 1.4K
09:35 30.52 30.52 30.42 30.42 1.2K
09:36 30.42 30.42 30.42 30.42 0.2K
09:37 30.42 30.46 30.42 30.46 0.6K
09:38 30.46 30.46 30.46 30.46 0.1K
09:39 30.46 30.46 30.46 30.46 0.3K
09:40 30.46 30.62 30.46 30.62 0.2K
09:41 30.62 30.62 30.54 30.58 1.1K
09:42 30.58 30.58 30.46 30.46 1.1K
09:43 30.48 30.48 30.20 30.20 3.3K
09:44 30.20 30.20 30.20 30.20 0.6K
09:45 30.20 30.20 30.20 30.20 0.0K
09:46 30.20 30.20 30.20 30.20 0.0K
09:47 30.20 30.20 30.20 30.20 0.3K
09:48 30.20 30.21 30.20 30.21 0.2K
09:49 30.21 30.21 30.21 30.21 0.0K
09:50 30.21 30.21 30.21 30.21 0.2K
09:51 30.21 30.21 30.21 30.21 0.0K
09:52 30.21 30.21 30.00 30.00 0.7K
09:53 30.00 30.00 29.94 29.94 0.4K
09:54 29.94 29.94 29.94 29.94 0.1K
09:55 29.94 30.06 29.94 30.06 0.6K
09:56 30.06 30.06 30.06 30.06 0.1K
09:57 30.06 30.06 30.06 30.06 0.1K
09:58 30.06 30.06 30.06 30.06 0.6K
09:59 30.08 30.08 30.08 30.08 0.3K
10:00 30.08 30.08 30.08 30.08 0.2K
10:01 30.08 30.08 29.87 29.87 0.5K
10:02 29.87 29.87 29.87 29.87 0.0K
10:03 29.87 29.87 29.87 29.87 0.2K
10:04 29.87 29.87 29.87 29.87 0.7K
10:05 29.99 29.99 29.88 29.88 1.5K
10:06 29.88 29.88 29.88 29.88 0.1K
10:07 29.88 29.88 29.88 29.88 0.2K
10:08 29.91 29.91 29.91 29.91 0.3K
10:09 29.83 29.83 29.83 29.83 0.2K
10:10 29.83 29.83 29.83 29.83 3.1K
10:11 29.83 29.83 29.83 29.83 0.2K
10:12 29.83 29.83 29.53 29.61 1.6K
10:13 29.61 29.61 29.49 29.49 0.4K
10:14 29.49 29.49 29.49 29.49 0.2K
10:15 29.66 29.66 29.66 29.66 0.6K
10:16 29.66 29.66 29.66 29.66 0.1K
10:17 29.66 29.66 29.66 29.66 0.1K
10:18 29.66 29.66 29.66 29.66 0.1K
10:19 29.66 29.66 29.66 29.66 0.0K
10:20 29.66 29.66 29.66 29.66 0.0K
10:21 29.90 29.90 29.65 29.65 0.9K
10:22 29.65 29.83 29.65 29.83 0.2K
10:23 29.83 29.83 29.83 29.83 0.1K
10:24 29.87 29.87 29.87 29.87 0.2K
10:25 29.92 29.92 29.87 29.87 0.8K
10:26 29.87 29.99 29.87 29.99 0.5K
10:27 29.89 29.89 29.89 29.89 0.1K
10:28 29.89 29.89 29.89 29.89 0.1K
10:29 30.09 30.09 30.09 30.09 0.1K
10:30 30.09 30.09 30.09 30.09 0.1K
10:31 30.09 30.09 30.09 30.09 0.1K
10:32 30.09 30.28 30.09 30.28 1.0K
10:33 30.20 30.20 30.20 30.20 0.6K
10:34 30.07 30.17 30.07 30.17 1.0K
10:35 30.17 30.17 30.17 30.17 0.0K
10:36 30.17 30.17 30.17 30.17 0.2K
10:37 30.17 30.17 30.17 30.17 0.0K
10:38 30.17 30.17 30.04 30.04 2.2K
10:39 30.04 30.04 30.04 30.04 0.1K
10:40 30.04 30.04 30.02 30.02 1.4K
10:41 30.02 30.02 30.02 30.02 0.0K
10:42 30.13 30.13 30.13 30.13 0.2K
10:43 30.13 30.13 30.13 30.13 0.0K
10:44 30.13 30.21 30.13 30.21 0.1K
10:45 30.21 30.21 30.15 30.15 1.1K
10:46 30.15 30.15 30.15 30.15 0.8K
10:47 30.15 30.15 30.15 30.15 0.4K
10:48 30.13 30.13 30.13 30.13 1.0K
10:49 30.13 30.13 30.13 30.13 0.1K
10:50 30.13 30.13 30.13 30.13 0.0K
10:51 30.13 30.13 30.13 30.13 0.0K
10:52 30.13 30.13 30.13 30.13 0.2K
10:53 30.13 30.13 30.13 30.13 0.0K
10:54 30.13 30.19 30.13 30.19 1.1K
10:55 30.19 30.19 30.19 30.19 0.1K
10:56 30.19 30.19 30.19 30.19 0.0K
10:57 30.19 30.19 30.19 30.19 0.0K
10:58 30.19 30.19 30.19 30.19 0.0K
10:59 30.19 30.20 30.19 30.20 0.7K
11:00 30.20 30.20 30.19 30.19 1.5K
11:01 30.19 30.19 30.19 30.19 0.6K
11:02 30.15 30.15 30.15 30.15 0.4K
11:03 30.15 30.25 30.15 30.25 0.1K
11:04 30.25 30.25 30.25 30.25 0.3K
11:05 30.25 30.25 30.25 30.25 0.0K
11:06 30.25 30.25 30.25 30.25 0.1K
11:07 30.25 30.25 30.25 30.25 0.2K
11:08 30.25 30.25 30.25 30.25 0.0K
11:09 30.25 30.25 30.25 30.25 0.0K
11:10 30.25 30.25 30.25 30.25 0.0K
11:11 30.09 30.09 30.00 30.00 0.4K
11:12 30.00 30.00 30.00 30.00 0.0K
11:13 30.00 30.00 30.00 30.00 0.0K
11:14 30.00 30.00 30.00 30.00 0.0K
11:15 30.00 30.18 30.00 30.18 0.2K
11:16 30.18 30.18 30.18 30.18 0.0K
11:17 30.18 30.18 30.18 30.18 0.1K
11:18 30.18 30.18 30.16 30.16 0.2K
11:19 30.16 30.16 30.16 30.16 0.0K
11:20 30.22 30.22 30.22 30.22 0.1K
11:21 30.22 30.22 30.22 30.22 0.1K
11:22 30.22 30.22 30.22 30.22 0.0K
11:23 30.22 30.22 30.22 30.22 0.0K
11:24 30.22 30.22 30.22 30.22 0.0K
11:25 30.22 30.22 30.22 30.22 0.1K
11:26 30.22 30.22 30.22 30.22 0.1K
11:27 30.22 30.22 30.22 30.22 0.1K
11:28 30.22 30.22 30.22 30.22 0.0K
11:29 30.22 30.22 30.22 30.22 0.1K
11:30 30.22 30.22 30.22 30.22 0.0K
11:31 30.22 30.22 30.22 30.22 0.1K
11:32 30.22 30.22 30.22 30.22 0.1K
11:33 30.24 30.24 30.24 30.24 0.3K
11:34 30.24 30.24 30.24 30.24 0.7K
11:35 30.24 30.24 30.24 30.24 0.0K
11:36 30.24 30.24 30.24 30.24 0.0K
11:37 30.19 30.19 30.19 30.19 0.3K
11:38 30.14 30.14 30.14 30.14 0.2K
11:39 30.14 30.14 30.12 30.12 2.1K
11:40 30.12 30.12 30.12 30.12 0.1K
11:41 30.14 30.19 30.14 30.19 0.4K
11:42 30.19 30.19 30.19 30.19 0.1K
11:43 30.19 30.19 30.19 30.19 0.0K
11:44 30.12 30.12 30.12 30.12 0.2K
11:45 30.12 30.12 30.12 30.12 0.1K
11:46 30.07 30.07 30.07 30.07 0.3K
11:47 30.07 30.13 30.07 30.13 0.4K
11:48 30.13 30.13 30.13 30.13 0.4K
11:49 30.13 30.13 30.13 30.13 0.0K
11:50 30.13 30.13 30.05 30.05 0.1K
11:51 30.05 30.05 30.00 30.00 0.5K
11:52 30.05 30.05 30.05 30.05 0.1K
11:53 30.05 30.05 30.05 30.05 0.0K
11:54 30.05 30.05 30.05 30.05 0.0K
11:55 30.05 30.05 30.05 30.05 0.4K
11:56 30.05 30.05 30.05 30.05 0.0K
11:57 30.05 30.05 30.05 30.05 0.0K
11:58 30.17 30.17 30.17 30.17 0.4K
11:59 30.17 30.17 30.17 30.17 0.0K
12:00 30.17 30.17 30.17 30.17 0.0K
12:01 30.17 30.17 30.17 30.17 0.1K
12:02 30.17 30.17 30.02 30.02 2.0K
12:03 30.02 30.18 30.02 30.18 0.7K
12:04 30.18 30.18 29.95 29.95 0.6K
12:05 29.95 29.95 29.95 29.95 0.0K
12:06 29.95 29.95 29.95 29.95 0.0K
12:07 29.95 29.95 29.95 29.95 0.0K
12:08 29.95 29.95 29.95 29.95 0.2K
12:09 29.95 29.95 29.95 29.95 0.0K
12:10 29.95 29.95 29.95 29.95 0.1K
12:11 29.95 29.95 29.95 29.95 0.0K
12:12 29.95 29.95 29.95 29.95 0.0K
12:13 29.95 29.95 29.86 29.86 1.0K
12:14 29.86 29.86 29.86 29.86 0.0K
12:15 29.86 29.86 29.76 29.76 0.7K
12:16 29.76 29.76 29.76 29.76 0.0K
12:17 29.76 29.76 29.76 29.76 0.1K
12:18 29.76 29.76 29.76 29.76 0.5K
12:19 29.76 29.76 29.76 29.76 0.2K
12:20 29.76 29.76 29.76 29.76 0.2K
12:21 29.76 29.77 29.76 29.77 0.6K
12:22 29.77 29.77 29.77 29.77 0.6K
12:23 29.77 29.77 29.77 29.77 0.2K
12:24 29.77 29.77 29.77 29.77 0.0K
12:25 29.77 29.77 29.77 29.77 0.3K
12:26 29.77 29.77 29.77 29.77 0.1K
12:27 29.77 29.77 29.77 29.77 0.0K
12:28 29.77 29.77 29.77 29.77 0.2K
12:29 29.77 29.77 29.77 29.77 0.0K
12:30 29.77 29.77 29.77 29.77 0.0K
12:31 29.77 29.77 29.77 29.77 0.1K
12:32 29.77 29.77 29.77 29.77 0.1K
12:33 29.77 29.77 29.77 29.77 0.0K
12:34 29.77 29.77 29.77 29.77 0.0K
12:35 29.77 29.77 29.77 29.77 0.0K
12:36 29.77 29.77 29.77 29.77 0.0K
12:37 29.77 29.77 29.77 29.77 0.1K
12:38 29.77 29.77 29.77 29.77 0.0K
12:39 29.77 29.77 29.77 29.77 0.0K
12:40 29.77 29.77 29.77 29.77 0.0K
12:41 29.77 29.77 29.77 29.77 0.1K
12:42 29.77 29.77 29.77 29.77 0.0K
12:43 29.70 29.70 29.70 29.70 0.2K
12:44 29.70 29.70 29.70 29.70 0.0K
12:45 29.70 29.70 29.70 29.70 0.1K
12:46 29.70 29.70 29.70 29.70 0.1K
12:47 29.70 29.70 29.70 29.70 0.0K
12:48 29.70 29.70 29.70 29.70 0.0K
12:49 29.70 29.70 29.70 29.70 0.0K
12:50 29.70 29.70 29.70 29.70 0.1K
12:51 29.70 29.70 29.70 29.70 0.3K
12:52 29.70 29.70 29.70 29.70 0.0K
12:53 29.70 29.70 29.70 29.70 0.0K
12:54 29.70 29.70 29.70 29.70 0.0K
12:55 29.70 29.70 29.70 29.70 0.0K
12:56 29.70 29.70 29.70 29.70 0.0K
12:57 29.70 29.70 29.70 29.70 0.0K
12:58 29.70 29.70 29.70 29.70 0.0K
12:59 29.70 29.70 29.70 29.70 0.0K
13:00 29.70 29.70 29.70 29.70 0.0K
13:01 29.70 29.70 29.70 29.70 0.0K
13:02 29.78 29.78 29.78 29.78 0.2K
13:03 29.78 29.78 29.78 29.78 0.0K
13:04 29.78 29.78 29.78 29.78 0.7K
13:05 29.78 29.78 29.78 29.78 0.0K
13:06 29.78 29.78 29.78 29.78 0.0K
13:07 29.80 29.80 29.80 29.80 0.2K
13:08 29.80 29.80 29.80 29.80 0.0K
13:09 29.76 29.76 29.76 29.76 0.1K
13:10 29.79 29.79 29.79 29.79 0.1K
13:11 29.79 29.79 29.79 29.79 0.5K
13:12 29.79 29.79 29.79 29.79 0.0K
13:13 29.79 29.79 29.79 29.79 0.0K
13:14 29.79 29.79 29.79 29.79 0.1K
13:15 29.79 29.79 29.79 29.79 0.0K
13:16 29.79 29.79 29.79 29.79 0.0K
13:17 29.83 29.83 29.83 29.83 1.2K
13:18 29.95 29.95 29.95 29.95 0.6K
13:19 29.97 29.97 29.97 29.97 0.1K
13:20 29.97 29.97 29.97 29.97 0.0K
13:21 29.97 29.97 29.97 29.97 0.8K
13:22 29.97 29.97 29.97 29.97 0.5K
13:23 29.97 29.97 29.97 29.97 0.1K
13:24 29.97 29.97 29.97 29.97 0.0K
13:25 29.97 29.97 29.97 29.97 0.0K
13:26 29.97 29.97 29.97 29.97 0.0K
13:27 29.97 29.97 29.97 29.97 0.1K
13:28 29.97 29.97 29.97 29.97 0.0K
13:29 29.97 29.97 29.97 29.97 0.0K
13:30 29.97 29.97 29.94 29.94 2.2K
13:31 29.94 29.94 29.94 29.94 0.0K
13:32 29.94 29.94 29.87 29.87 0.4K
13:33 29.87 29.87 29.87 29.87 0.3K
13:34 29.87 29.87 29.87 29.87 0.2K
13:35 29.87 29.87 29.87 29.87 0.4K
13:36 29.87 29.87 29.83 29.83 0.5K
13:37 29.82 29.82 29.82 29.82 0.4K
13:38 29.82 29.82 29.82 29.82 0.0K
13:39 29.82 29.82 29.82 29.82 0.1K
13:40 29.82 29.82 29.82 29.82 0.0K
13:41 29.82 29.82 29.82 29.82 0.0K
13:42 29.79 29.79 29.79 29.79 1.4K
13:43 29.79 29.79 29.79 29.79 0.0K
13:44 29.74 29.74 29.74 29.74 0.1K
13:45 29.74 29.74 29.70 29.70 0.2K
13:46 29.70 29.81 29.70 29.81 0.3K
13:47 29.81 29.81 29.81 29.81 0.0K
13:48 29.81 29.81 29.74 29.74 0.1K
13:49 29.74 29.74 29.74 29.74 0.0K
13:50 29.74 29.74 29.74 29.74 0.0K
13:51 29.74 29.74 29.74 29.74 0.0K
13:52 29.74 29.79 29.74 29.79 0.2K
13:53 29.79 29.79 29.79 29.79 0.1K
13:54 29.79 29.79 29.79 29.79 0.0K
13:55 29.79 29.79 29.79 29.79 0.0K
13:56 29.79 29.79 29.79 29.79 0.0K
13:57 29.79 29.79 29.79 29.79 0.0K
13:58 29.79 29.79 29.73 29.73 3.0K
13:59 29.73 29.73 29.73 29.73 0.1K
14:00 29.73 29.73 29.73 29.73 0.1K
14:01 29.73 29.73 29.67 29.67 0.4K
14:02 29.67 29.67 29.67 29.67 0.0K
14:03 29.67 29.67 29.67 29.67 0.5K
14:04 29.67 29.67 29.67 29.67 0.1K
14:05 29.67 29.67 29.67 29.67 0.1K
14:06 29.67 29.67 29.67 29.67 0.0K
14:07 29.63 29.63 29.63 29.63 0.3K
14:08 29.63 29.63 29.63 29.63 0.0K
14:09 29.69 29.69 29.69 29.69 0.2K
14:10 29.69 29.69 29.69 29.69 0.0K
14:11 29.69 29.69 29.69 29.69 0.0K
14:12 29.69 29.69 29.69 29.69 0.1K
14:13 29.69 29.69 29.69 29.69 0.0K
14:14 29.69 29.69 29.69 29.69 0.0K
14:15 29.69 29.69 29.69 29.69 0.0K
14:16 29.69 29.69 29.69 29.69 0.0K
14:17 29.69 29.69 29.69 29.69 0.1K
14:18 29.69 29.69 29.69 29.69 0.1K
14:19 29.69 29.69 29.69 29.69 0.0K
14:20 29.69 29.69 29.69 29.69 0.0K
14:21 29.69 29.69 29.69 29.69 0.1K
14:22 29.69 29.69 29.69 29.69 0.1K
14:23 29.69 29.69 29.69 29.69 0.0K
14:24 29.52 29.52 29.52 29.52 1.1K
14:25 29.52 29.52 29.52 29.52 0.0K
14:26 29.52 29.52 29.52 29.52 0.0K
14:27 29.52 29.52 29.52 29.52 0.0K
14:28 29.52 29.52 29.52 29.52 0.2K
14:29 29.52 29.52 29.52 29.52 0.0K
14:30 29.52 29.52 29.52 29.52 0.0K
14:31 29.52 29.52 29.52 29.52 0.0K
14:32 29.52 29.52 29.52 29.52 0.0K
14:33 29.52 29.52 29.52 29.52 0.0K
14:34 29.52 29.52 29.52 29.52 0.0K
14:35 29.52 29.52 29.52 29.52 0.0K
14:36 29.52 29.52 29.52 29.52 0.0K
14:37 29.52 29.52 29.52 29.52 0.6K
14:38 29.52 29.52 29.52 29.52 0.0K
14:39 29.52 29.52 29.52 29.52 0.1K
14:40 29.52 29.52 29.52 29.52 0.0K
14:41 29.52 29.52 29.52 29.52 0.0K
14:42 29.52 29.52 29.52 29.52 0.0K
14:43 29.52 29.52 29.52 29.52 0.1K
14:44 29.52 29.52 29.52 29.52 0.0K
14:45 29.52 29.72 29.52 29.72 0.6K
14:46 29.72 29.72 29.72 29.72 0.0K
14:47 29.72 29.72 29.72 29.72 0.0K
14:48 29.72 29.72 29.67 29.67 0.1K
14:49 29.67 29.67 29.67 29.67 0.0K
14:50 29.67 29.67 29.67 29.67 0.1K
14:51 29.67 29.67 29.67 29.67 0.0K
14:52 29.67 29.67 29.67 29.67 0.0K
14:53 29.67 29.67 29.67 29.67 0.0K
14:54 29.67 29.67 29.67 29.67 0.1K
14:55 29.65 29.65 29.65 29.65 1.0K
14:56 29.65 29.65 29.65 29.65 0.0K
14:57 29.65 29.65 29.65 29.65 0.0K
14:58 29.65 29.65 29.65 29.65 0.0K
14:59 29.65 29.65 29.65 29.65 0.0K
15:00 29.65 29.65 29.65 29.65 0.0K
15:01 29.65 29.65 29.65 29.65 0.1K
15:02 29.65 29.65 29.65 29.65 0.0K
15:03 29.65 29.65 29.65 29.65 0.1K
15:04 29.65 29.65 29.65 29.65 0.0K
15:05 29.65 29.65 29.65 29.65 0.0K
15:06 29.65 29.65 29.65 29.65 0.0K
15:07 29.65 29.65 29.65 29.65 0.0K
15:08 29.65 29.65 29.65 29.65 0.0K
15:09 29.59 29.59 29.59 29.59 0.1K
15:10 29.59 29.59 29.59 29.59 0.0K
15:11 29.59 29.59 29.59 29.59 0.0K
15:12 29.59 29.59 29.59 29.59 0.1K
15:13 29.59 29.59 29.59 29.59 0.0K
15:14 29.59 29.59 29.59 29.59 0.1K
15:15 29.59 29.59 29.59 29.59 0.0K
15:16 29.59 29.59 29.59 29.59 0.0K
15:17 29.59 29.59 29.59 29.59 0.2K
15:18 29.59 29.59 29.59 29.59 0.0K
15:19 29.59 29.59 29.59 29.59 0.2K
15:20 29.59 29.59 29.59 29.59 0.0K
15:21 29.59 29.59 29.59 29.59 0.1K
15:22 29.60 29.60 29.60 29.60 0.2K
15:23 29.60 29.60 29.60 29.60 0.0K
15:24 29.60 29.60 29.60 29.60 0.4K
15:25 29.60 29.60 29.60 29.60 0.0K
15:26 29.60 29.60 29.60 29.60 0.0K
15:27 29.60 29.60 29.60 29.60 0.0K
15:28 29.60 29.60 29.60 29.60 0.0K
15:29 29.60 29.71 29.60 29.71 0.2K
15:30 29.71 29.71 29.71 29.71 0.4K
15:31 29.71 29.71 29.71 29.71 0.0K
15:32 29.76 29.76 29.76 29.76 0.5K
15:33 29.76 29.76 29.76 29.76 0.0K
15:34 29.76 29.76 29.76 29.76 0.0K
15:35 29.76 29.76 29.76 29.76 0.0K
15:36 29.76 29.76 29.76 29.76 0.0K
15:37 29.76 29.76 29.76 29.76 0.0K
15:38 29.76 29.76 29.76 29.76 0.0K
15:39 29.77 29.77 29.77 29.77 0.8K
15:40 29.77 29.77 29.77 29.77 0.0K
15:41 29.77 29.77 29.77 29.77 0.0K
15:42 29.77 29.77 29.77 29.77 0.0K
15:43 29.77 29.77 29.77 29.77 0.0K
15:44 29.77 29.77 29.77 29.77 0.0K
15:45 29.77 29.77 29.72 29.72 0.5K
15:46 29.72 29.72 29.72 29.72 0.0K
15:47 29.72 29.72 29.72 29.72 0.0K
15:48 29.72 29.72 29.72 29.72 0.0K
15:49 29.72 29.72 29.72 29.72 0.0K
15:50 29.72 29.72 29.72 29.72 0.1K
15:51 29.71 29.71 29.62 29.62 0.5K
15:52 29.62 29.62 29.62 29.62 0.0K
15:53 29.62 29.62 29.62 29.62 0.0K
15:54 29.62 29.62 29.62 29.62 0.1K
15:55 29.62 29.62 29.62 29.62 0.0K
15:56 29.62 29.62 29.62 29.62 0.1K
15:57 29.54 29.54 29.54 29.54 0.3K
15:58 29.54 29.54 29.54 29.54 0.2K
15:59 29.54 29.54 29.54 29.54 0.0K
16:00 29.54 29.74 29.50 29.74 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음