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 31.98 33.08 31.70 31.70 16.7K
09:32 31.70 31.70 31.70 31.70 0.0K
09:33 31.58 31.73 31.58 31.73 0.4K
09:34 31.49 31.54 31.49 31.49 1.0K
09:35 31.49 31.49 31.49 31.49 0.1K
09:36 31.49 31.49 31.19 31.19 2.1K
09:37 31.19 31.19 31.19 31.19 0.0K
09:38 31.19 31.33 31.19 31.33 0.2K
09:39 31.52 31.52 31.46 31.46 0.3K
09:40 31.50 31.50 31.50 31.50 0.4K
09:41 31.50 31.50 31.50 31.50 0.4K
09:42 31.50 31.70 31.50 31.70 2.3K
09:43 31.62 31.62 31.62 31.62 1.2K
09:44 31.62 31.67 31.56 31.56 0.7K
09:45 31.56 31.56 31.56 31.56 0.1K
09:46 31.56 31.56 31.56 31.56 0.3K
09:47 31.76 31.76 31.76 31.76 0.2K
09:48 31.76 31.76 31.73 31.73 0.6K
09:49 31.80 31.80 31.80 31.80 0.2K
09:50 31.80 31.90 31.80 31.90 0.5K
09:51 31.99 31.99 31.99 31.99 0.2K
09:52 31.99 31.99 31.99 31.99 0.2K
09:53 31.99 31.99 31.99 31.99 0.1K
09:54 31.99 31.99 31.99 31.99 0.4K
09:55 31.92 31.92 31.92 31.92 0.2K
09:56 31.89 31.89 31.89 31.89 2.2K
09:57 31.89 31.89 31.89 31.89 0.1K
09:58 31.89 32.02 31.89 32.02 0.1K
09:59 32.01 32.01 32.00 32.00 2.1K
10:00 32.00 32.00 31.94 31.94 1.4K
10:01 31.94 31.94 31.90 31.90 0.4K
10:02 31.90 32.09 31.90 32.09 0.4K
10:03 32.09 32.10 32.06 32.10 0.3K
10:04 32.10 32.10 32.10 32.10 0.1K
10:05 32.10 32.10 32.09 32.09 0.2K
10:06 32.09 32.09 31.89 31.89 0.8K
10:07 31.80 31.80 31.80 31.80 0.3K
10:08 31.80 31.80 31.80 31.80 0.3K
10:09 31.69 31.69 31.69 31.69 0.2K
10:10 31.69 31.69 31.69 31.69 0.2K
10:11 31.69 31.69 31.69 31.69 0.2K
10:12 31.69 31.69 31.69 31.69 0.1K
10:13 31.69 31.69 31.67 31.67 0.3K
10:14 31.66 31.66 31.66 31.66 0.2K
10:15 31.66 31.66 31.62 31.62 0.4K
10:16 31.56 31.56 31.50 31.50 0.9K
10:17 31.50 31.50 31.50 31.50 0.2K
10:18 31.50 31.50 31.50 31.50 0.1K
10:19 31.50 31.50 31.50 31.50 0.2K
10:20 31.50 31.50 31.50 31.50 0.0K
10:21 31.50 31.50 31.50 31.50 0.1K
10:22 31.50 31.50 31.50 31.50 0.2K
10:23 31.50 31.50 31.26 31.26 0.2K
10:24 31.26 31.26 31.20 31.20 0.2K
10:25 31.20 31.38 31.20 31.38 0.3K
10:26 31.38 31.38 31.16 31.16 0.4K
10:27 31.16 31.16 31.10 31.10 0.2K
10:28 31.10 31.10 31.04 31.04 0.4K
10:29 31.04 31.04 31.00 31.00 1.2K
10:30 31.00 31.05 30.99 31.05 0.2K
10:31 31.05 31.05 31.05 31.05 0.0K
10:32 31.05 31.05 31.05 31.05 0.1K
10:33 31.05 31.05 30.96 30.96 2.2K
10:34 30.96 30.96 30.96 30.96 0.2K
10:35 30.96 30.96 30.96 30.96 0.8K
10:36 30.96 30.96 30.85 30.85 3.4K
10:37 30.85 30.85 30.85 30.85 0.1K
10:38 30.85 30.85 30.85 30.85 0.1K
10:39 30.85 30.85 30.85 30.85 0.0K
10:40 30.85 30.85 30.84 30.84 0.3K
10:41 30.84 30.84 30.84 30.84 0.0K
10:42 30.80 30.83 30.80 30.83 0.4K
10:43 30.83 30.83 30.83 30.83 0.1K
10:44 30.83 30.83 30.74 30.74 0.4K
10:45 30.75 30.80 30.75 30.80 0.7K
10:46 30.81 30.81 30.81 30.81 1.0K
10:47 30.81 30.81 30.81 30.81 0.0K
10:48 30.81 30.81 30.80 30.80 1.1K
10:49 30.71 30.71 30.71 30.71 1.0K
10:50 30.71 30.71 30.69 30.69 0.7K
10:51 30.69 30.69 30.69 30.69 0.1K
10:52 30.69 30.69 30.69 30.69 0.1K
10:53 30.69 30.71 30.69 30.71 0.3K
10:54 30.71 30.71 30.71 30.71 0.5K
10:55 30.71 30.71 30.71 30.71 0.1K
10:56 30.71 30.73 30.71 30.73 0.3K
10:57 30.73 30.73 30.73 30.73 0.1K
10:58 30.73 30.77 30.65 30.77 0.4K
10:59 30.77 30.90 30.77 30.90 1.2K
11:00 30.90 30.90 30.90 30.90 0.2K
11:01 30.90 30.90 30.82 30.82 0.2K
11:02 30.82 30.82 30.82 30.82 0.1K
11:03 30.82 30.82 30.74 30.74 0.7K
11:04 30.74 30.74 30.74 30.74 0.2K
11:05 30.74 30.79 30.74 30.79 0.1K
11:06 30.79 30.79 30.79 30.79 0.0K
11:07 30.79 30.79 30.79 30.79 0.1K
11:08 30.79 30.79 30.79 30.79 0.0K
11:09 30.79 30.79 30.79 30.79 0.2K
11:10 30.79 30.79 30.79 30.79 0.0K
11:11 30.79 30.79 30.79 30.79 0.7K
11:12 30.79 30.79 30.79 30.79 0.0K
11:13 30.79 30.90 30.79 30.90 0.1K
11:14 30.90 30.90 30.90 30.90 0.1K
11:15 30.90 30.90 30.90 30.90 0.0K
11:16 30.90 30.90 30.90 30.90 0.0K
11:17 30.90 30.90 30.90 30.90 0.1K
11:18 30.90 30.90 30.90 30.90 0.0K
11:19 31.00 31.00 31.00 31.00 0.2K
11:20 31.00 31.00 31.00 31.00 0.1K
11:21 31.00 31.00 31.00 31.00 0.0K
11:22 31.00 31.00 30.87 30.87 0.8K
11:23 30.87 30.87 30.87 30.87 0.0K
11:24 30.87 30.87 30.87 30.87 0.0K
11:25 30.87 30.87 30.87 30.87 0.1K
11:26 30.87 30.87 30.87 30.87 0.1K
11:27 30.87 30.87 30.87 30.87 0.1K
11:28 30.87 30.87 30.87 30.87 0.0K
11:29 30.87 30.87 30.87 30.87 0.0K
11:30 30.97 30.97 30.92 30.92 1.3K
11:31 30.92 30.92 30.92 30.92 0.2K
11:32 30.92 30.92 30.92 30.92 0.0K
11:33 30.92 30.95 30.92 30.95 0.2K
11:34 30.95 30.95 30.84 30.84 0.7K
11:35 30.85 30.85 30.85 30.85 0.1K
11:36 30.85 30.85 30.85 30.85 0.0K
11:37 30.85 30.85 30.85 30.85 0.4K
11:38 30.85 30.85 30.85 30.85 0.1K
11:39 30.85 30.85 30.85 30.85 0.0K
11:40 30.84 30.84 30.84 30.84 0.4K
11:41 30.84 30.84 30.84 30.84 0.0K
11:42 30.90 30.92 30.90 30.92 0.2K
11:43 30.91 30.91 30.91 30.91 0.3K
11:44 30.91 30.91 30.91 30.91 0.1K
11:45 30.91 30.91 30.91 30.91 0.0K
11:46 30.91 30.91 30.91 30.91 0.0K
11:47 30.91 30.97 30.91 30.97 1.6K
11:48 30.94 30.94 30.94 30.94 0.6K
11:49 30.94 30.94 30.90 30.90 0.3K
11:50 30.94 30.94 30.94 30.94 1.1K
11:51 30.94 30.95 30.94 30.95 1.3K
11:52 30.95 30.95 30.95 30.95 0.1K
11:53 30.95 30.95 30.95 30.95 0.0K
11:54 30.95 30.95 30.95 30.95 0.1K
11:55 30.95 30.95 30.91 30.91 0.5K
11:56 30.91 30.91 30.91 30.91 0.3K
11:57 30.91 30.91 30.91 30.91 0.0K
11:58 30.91 30.91 30.91 30.91 0.0K
11:59 30.84 30.84 30.84 30.84 0.3K
12:00 30.84 30.84 30.84 30.84 0.2K
12:01 30.84 30.84 30.84 30.84 0.7K
12:02 30.84 30.84 30.84 30.84 0.1K
12:03 30.84 30.84 30.84 30.84 0.1K
12:04 30.88 30.93 30.88 30.93 0.4K
12:05 30.93 30.93 30.93 30.93 0.1K
12:06 30.93 30.93 30.93 30.93 0.1K
12:07 30.92 30.92 30.92 30.92 0.1K
12:08 30.92 30.92 30.92 30.92 0.0K
12:09 30.92 30.92 30.92 30.92 0.0K
12:10 30.96 31.05 30.96 31.05 1.6K
12:11 31.05 31.05 31.05 31.05 0.0K
12:12 31.05 31.05 31.05 31.05 0.1K
12:13 31.05 31.05 31.05 31.05 0.1K
12:14 31.05 31.05 31.05 31.05 0.0K
12:15 31.05 31.05 31.05 31.05 0.0K
12:16 31.05 31.05 30.95 30.95 0.1K
12:17 30.94 30.99 30.94 30.99 0.7K
12:18 30.99 30.99 30.95 30.95 0.1K
12:19 30.95 30.95 30.95 30.95 0.0K
12:20 30.95 30.95 30.95 30.95 0.1K
12:21 30.95 30.95 30.95 30.95 1.0K
12:22 30.95 30.95 30.88 30.88 0.2K
12:23 30.82 30.82 30.82 30.82 0.1K
12:24 30.82 30.82 30.82 30.82 0.2K
12:25 30.82 30.82 30.82 30.82 0.0K
12:26 30.84 30.84 30.84 30.84 0.2K
12:27 30.84 30.84 30.84 30.84 0.5K
12:28 30.84 30.87 30.84 30.87 0.3K
12:29 30.84 30.84 30.84 30.84 0.1K
12:30 30.84 30.84 30.84 30.84 0.0K
12:31 30.84 30.84 30.84 30.84 0.1K
12:32 30.84 30.84 30.84 30.84 0.1K
12:33 30.84 30.84 30.84 30.84 0.0K
12:34 30.84 30.84 30.84 30.84 0.0K
12:35 30.84 30.84 30.84 30.84 0.0K
12:36 30.84 30.92 30.80 30.80 0.2K
12:37 30.77 30.77 30.77 30.77 0.8K
12:38 30.73 30.92 30.73 30.92 0.3K
12:39 30.92 30.92 30.92 30.92 0.0K
12:40 30.92 30.92 30.92 30.92 1.1K
12:41 30.92 30.92 30.82 30.82 0.2K
12:42 30.82 30.82 30.82 30.82 0.1K
12:43 30.82 30.85 30.82 30.85 0.9K
12:44 30.85 30.85 30.85 30.85 0.1K
12:45 30.85 30.85 30.85 30.85 0.1K
12:46 30.85 30.85 30.85 30.85 0.2K
12:47 30.85 30.85 30.85 30.85 0.1K
12:48 30.85 30.85 30.85 30.85 0.0K
12:49 30.76 30.76 30.76 30.76 0.6K
12:50 30.76 30.76 30.76 30.76 0.0K
12:51 30.76 30.76 30.76 30.76 0.1K
12:52 30.76 30.76 30.76 30.76 0.1K
12:53 30.76 30.76 30.76 30.76 0.0K
12:54 30.83 30.83 30.83 30.83 0.2K
12:55 30.83 30.83 30.83 30.83 0.1K
12:56 30.83 30.83 30.83 30.83 0.1K
12:57 30.83 30.83 30.83 30.83 0.0K
12:58 30.83 30.83 30.83 30.83 0.2K
12:59 30.73 30.73 30.73 30.73 0.3K
13:00 30.73 30.73 30.73 30.73 0.5K
13:01 30.73 30.73 30.73 30.73 0.0K
13:02 30.73 30.73 30.73 30.73 0.1K
13:03 30.73 30.73 30.73 30.73 0.0K
13:04 30.73 30.73 30.73 30.73 0.0K
13:05 30.73 30.73 30.73 30.73 0.1K
13:06 30.73 30.73 30.73 30.73 0.0K
13:07 30.73 30.73 30.73 30.73 0.1K
13:08 30.73 30.73 30.73 30.73 0.1K
13:09 30.73 30.73 30.73 30.73 0.0K
13:10 30.76 30.76 30.76 30.76 0.1K
13:11 30.76 30.76 30.76 30.76 0.0K
13:12 30.76 30.76 30.76 30.76 0.1K
13:13 30.76 30.76 30.76 30.76 0.1K
13:14 30.76 30.76 30.76 30.76 0.3K
13:15 30.76 30.76 30.76 30.76 0.0K
13:16 30.76 30.76 30.76 30.76 0.0K
13:17 30.76 30.76 30.76 30.76 0.0K
13:18 30.76 30.76 30.76 30.76 0.0K
13:19 30.94 30.94 30.94 30.94 0.9K
13:20 30.97 30.97 30.97 30.97 0.1K
13:21 30.97 30.97 30.97 30.97 0.0K
13:22 30.97 30.97 30.96 30.96 0.8K
13:23 30.96 30.96 30.96 30.96 0.0K
13:24 30.96 30.96 30.96 30.96 0.1K
13:25 30.96 30.96 30.96 30.96 0.0K
13:26 30.96 30.96 30.96 30.96 0.0K
13:27 30.96 31.14 30.96 31.14 1.0K
13:28 31.14 31.14 31.14 31.14 0.0K
13:29 31.14 31.14 31.07 31.07 0.3K
13:30 31.07 31.07 31.07 31.07 0.0K
13:31 31.07 31.07 31.07 31.07 0.0K
13:32 31.01 31.01 31.01 31.01 0.1K
13:33 31.01 31.01 31.01 31.01 0.0K
13:34 31.01 31.01 31.01 31.01 0.1K
13:35 30.98 30.98 30.98 30.98 0.1K
13:36 30.97 30.97 30.97 30.97 0.4K
13:37 30.97 30.97 30.97 30.97 0.0K
13:38 30.97 30.97 30.97 30.97 0.0K
13:39 30.97 30.97 30.97 30.97 0.0K
13:40 30.97 30.97 30.97 30.97 0.0K
13:41 30.97 30.97 30.97 30.97 1.7K
13:42 30.93 30.93 30.93 30.93 0.1K
13:43 30.93 30.93 30.93 30.93 0.0K
13:44 31.03 31.03 31.03 31.03 0.6K
13:45 31.03 31.03 31.03 31.03 0.0K
13:46 31.03 31.03 31.03 31.03 0.0K
13:47 31.03 31.03 31.03 31.03 0.0K
13:48 31.03 31.03 31.03 31.03 0.0K
13:49 31.03 31.03 31.03 31.03 0.0K
13:50 31.03 31.03 31.03 31.03 0.0K
13:51 30.92 30.97 30.92 30.97 0.4K
13:52 30.97 30.97 30.97 30.97 0.0K
13:53 30.97 30.97 30.97 30.97 0.0K
13:54 30.97 30.97 30.97 30.97 0.0K
13:55 30.97 30.97 30.97 30.97 0.0K
13:56 30.92 30.92 30.92 30.92 0.1K
13:57 30.92 30.92 30.92 30.92 0.0K
13:58 30.92 30.92 30.92 30.92 0.0K
13:59 30.93 30.93 30.93 30.93 0.2K
14:00 30.93 30.98 30.93 30.98 0.6K
14:01 30.80 30.80 30.80 30.80 0.3K
14:02 30.80 30.80 30.80 30.80 1.0K
14:03 30.80 30.80 30.80 30.80 0.2K
14:04 30.80 30.80 30.80 30.80 0.3K
14:05 30.80 30.80 30.80 30.80 0.1K
14:06 30.80 30.80 30.80 30.80 0.0K
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 30.75 30.75 30.75 30.75 1.5K
14:10 30.75 30.75 30.75 30.75 0.0K
14:11 30.75 30.75 30.75 30.75 0.1K
14:12 30.63 30.65 30.63 30.65 0.5K
14:13 30.65 30.65 30.65 30.65 0.0K
14:14 30.65 30.65 30.62 30.62 0.2K
14:15 30.62 30.62 30.62 30.62 0.0K
14:16 30.62 30.62 30.62 30.62 0.0K
14:17 30.63 30.63 30.63 30.63 0.5K
14:18 30.63 30.63 30.63 30.63 0.0K
14:19 30.63 30.63 30.63 30.63 0.0K
14:20 30.72 30.72 30.72 30.72 0.1K
14:21 30.72 30.72 30.72 30.72 0.0K
14:22 30.72 30.72 30.72 30.72 0.1K
14:23 30.72 30.72 30.72 30.72 0.0K
14:24 30.72 30.72 30.72 30.72 0.1K
14:25 30.72 30.72 30.72 30.72 0.0K
14:26 30.72 30.72 30.72 30.72 0.1K
14:27 30.72 30.72 30.72 30.72 0.0K
14:28 30.72 30.72 30.72 30.72 0.0K
14:29 30.78 30.78 30.78 30.78 0.4K
14:30 30.78 30.78 30.78 30.78 0.1K
14:31 30.78 30.78 30.78 30.78 0.0K
14:32 30.78 30.78 30.78 30.78 0.1K
14:33 30.78 30.78 30.78 30.78 0.0K
14:34 30.78 30.78 30.78 30.78 0.1K
14:35 30.78 30.78 30.78 30.78 0.0K
14:36 30.78 30.78 30.78 30.78 0.0K
14:37 30.78 30.78 30.78 30.78 0.1K
14:38 30.78 30.78 30.55 30.55 0.2K
14:39 30.55 30.59 30.55 30.59 0.2K
14:40 30.59 30.59 30.59 30.59 0.0K
14:41 30.59 30.59 30.59 30.59 0.0K
14:42 30.59 30.59 30.59 30.59 1.0K
14:43 30.50 30.50 30.50 30.50 1.4K
14:44 30.50 30.50 30.50 30.50 0.0K
14:45 30.50 30.50 30.50 30.50 0.0K
14:46 30.50 30.50 30.50 30.50 0.0K
14:47 30.50 30.50 30.50 30.50 0.0K
14:48 30.50 30.50 30.50 30.50 0.0K
14:49 30.50 30.50 30.50 30.50 0.0K
14:50 30.50 30.50 30.50 30.50 0.1K
14:51 30.50 30.50 30.50 30.50 0.0K
14:52 30.56 30.56 30.56 30.56 0.2K
14:53 30.56 30.56 30.56 30.56 0.0K
14:54 30.56 30.56 30.56 30.56 0.0K
14:55 30.56 30.56 30.56 30.56 0.0K
14:56 30.56 30.56 30.56 30.56 0.0K
14:57 30.56 30.56 30.56 30.56 0.0K
14:58 30.56 30.56 30.56 30.56 0.0K
14:59 30.56 30.56 30.56 30.56 0.0K
15:00 30.56 30.56 30.56 30.56 0.1K
15:01 30.56 30.56 30.56 30.56 0.0K
15:02 30.56 30.56 30.56 30.56 0.1K
15:03 30.56 30.56 30.39 30.39 0.3K
15:04 30.39 30.39 30.39 30.39 0.0K
15:05 30.39 30.39 30.39 30.39 0.0K
15:06 30.39 30.39 30.39 30.39 0.0K
15:07 30.39 30.39 30.39 30.39 0.1K
15:08 30.39 30.39 30.39 30.39 0.0K
15:09 30.39 30.39 30.39 30.39 0.1K
15:10 30.39 30.39 30.39 30.39 0.0K
15:11 30.39 30.39 30.39 30.39 0.0K
15:12 30.39 30.39 30.39 30.39 0.0K
15:13 30.39 30.39 30.39 30.39 0.0K
15:14 30.39 30.39 30.39 30.39 0.0K
15:15 30.49 30.49 30.49 30.49 0.1K
15:16 30.49 30.49 30.49 30.49 0.0K
15:17 30.49 30.49 30.49 30.49 0.1K
15:18 30.41 30.41 30.41 30.41 0.5K
15:19 30.41 30.41 30.41 30.41 0.0K
15:20 30.41 30.41 30.33 30.33 0.3K
15:21 30.33 30.46 30.33 30.46 0.2K
15:22 30.46 30.46 30.46 30.46 0.0K
15:23 30.42 30.42 30.41 30.41 0.4K
15:24 30.41 30.41 30.31 30.31 0.2K
15:25 30.31 30.31 30.31 30.31 0.0K
15:26 30.25 30.25 30.25 30.25 0.3K
15:27 30.25 30.25 30.25 30.25 0.0K
15:28 30.23 30.23 30.08 30.08 1.3K
15:29 30.23 30.23 30.23 30.23 0.2K
15:30 30.23 30.23 30.23 30.23 0.0K
15:31 30.04 30.06 30.04 30.06 0.5K
15:32 30.06 30.06 30.06 30.06 0.0K
15:33 30.06 30.06 30.06 30.06 0.1K
15:34 30.06 30.06 30.06 30.06 0.0K
15:35 30.06 30.09 30.06 30.09 0.2K
15:36 30.19 30.19 30.18 30.18 0.4K
15:37 30.18 30.18 30.18 30.18 0.1K
15:38 30.18 30.18 30.18 30.18 0.0K
15:39 30.18 30.18 30.18 30.18 0.0K
15:40 30.18 30.18 30.18 30.18 1.3K
15:41 30.18 30.20 30.18 30.20 0.1K
15:42 30.20 30.20 30.20 30.20 0.1K
15:43 30.20 30.20 30.20 30.20 0.1K
15:44 30.20 30.20 30.20 30.20 0.0K
15:45 30.20 30.20 30.20 30.20 0.0K
15:46 30.20 30.27 30.20 30.27 0.2K
15:47 30.27 30.27 30.27 30.27 0.0K
15:48 30.27 30.27 30.27 30.27 0.2K
15:49 30.27 30.27 30.25 30.25 0.2K
15:50 30.25 30.25 30.25 30.25 0.1K
15:51 30.25 30.25 30.25 30.25 0.1K
15:52 30.25 30.25 30.20 30.20 0.5K
15:53 30.20 30.20 30.20 30.20 0.2K
15:54 30.20 30.20 30.20 30.20 0.0K
15:55 30.20 30.20 30.20 30.20 0.0K
15:56 30.20 30.20 30.20 30.20 0.0K
15:57 30.24 30.24 30.24 30.24 0.1K
15:58 30.16 30.16 30.16 30.16 0.2K
15:59 30.16 30.16 30.08 30.10 1.3K
16:00 30.10 30.22 29.61 30.22 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음