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 32.34 32.34 31.68 31.81 10.0K
09:32 31.71 31.71 31.71 31.71 1.4K
09:33 31.71 31.71 31.71 31.71 0.3K
09:34 31.71 31.71 31.71 31.71 0.2K
09:35 31.71 31.71 31.71 31.71 1.1K
09:36 31.71 31.71 31.71 31.71 0.3K
09:37 31.71 31.90 31.71 31.90 0.5K
09:38 31.90 31.90 31.62 31.62 0.7K
09:39 31.62 31.65 31.62 31.65 0.6K
09:40 31.65 31.65 31.65 31.65 0.1K
09:41 31.65 31.65 31.65 31.65 0.0K
09:42 31.65 31.65 31.50 31.50 0.3K
09:43 31.50 31.50 31.50 31.50 0.0K
09:44 31.56 31.56 31.56 31.56 0.4K
09:45 31.56 31.56 31.56 31.56 0.0K
09:46 31.32 31.32 31.32 31.32 1.3K
09:47 31.22 31.27 31.22 31.27 0.7K
09:48 31.27 31.27 31.22 31.22 0.8K
09:49 31.22 31.22 31.22 31.22 0.3K
09:50 31.22 31.22 30.99 30.99 0.6K
09:51 30.99 30.99 30.99 30.99 0.1K
09:52 30.99 30.99 30.99 30.99 0.0K
09:53 30.99 30.99 30.99 30.99 0.0K
09:54 30.99 30.99 30.99 30.99 0.5K
09:55 30.99 30.99 30.99 30.99 0.7K
09:56 30.99 30.99 30.89 30.89 0.4K
09:57 30.89 31.05 30.89 31.05 0.6K
09:58 30.99 30.99 30.95 30.95 1.8K
09:59 30.95 30.97 30.95 30.95 1.2K
10:00 30.95 30.95 30.95 30.95 0.0K
10:01 30.94 30.94 30.94 30.94 1.5K
10:02 30.94 30.94 30.94 30.94 0.0K
10:03 30.80 30.80 30.80 30.80 0.2K
10:04 30.80 30.80 30.80 30.80 0.3K
10:05 30.80 30.80 30.80 30.80 0.0K
10:06 30.80 30.80 30.55 30.55 0.3K
10:07 30.55 30.55 30.55 30.55 0.0K
10:08 30.55 30.55 30.55 30.55 0.1K
10:09 30.55 30.55 30.55 30.55 0.2K
10:10 30.55 30.55 30.55 30.55 0.0K
10:11 30.55 30.55 30.55 30.55 0.0K
10:12 30.55 30.55 30.55 30.55 0.0K
10:13 30.55 30.69 30.55 30.69 0.1K
10:14 30.69 30.69 30.69 30.69 0.0K
10:15 30.69 30.69 30.69 30.69 0.1K
10:16 30.69 30.80 30.69 30.80 0.5K
10:17 30.81 30.81 30.81 30.81 0.3K
10:18 30.81 30.81 30.81 30.81 0.1K
10:19 30.81 30.81 30.81 30.81 0.5K
10:20 30.81 30.81 30.81 30.81 0.0K
10:21 30.81 30.81 30.81 30.81 0.3K
10:22 30.81 30.81 30.37 30.37 1.5K
10:23 30.37 30.37 30.37 30.37 0.2K
10:24 30.37 30.37 30.37 30.37 0.0K
10:25 30.37 30.37 30.37 30.37 0.5K
10:26 30.37 30.37 30.37 30.37 0.9K
10:27 30.37 30.37 30.37 30.37 0.1K
10:28 30.12 30.12 30.10 30.10 0.6K
10:29 30.10 30.10 30.10 30.10 0.4K
10:30 30.10 30.10 29.98 29.98 2.1K
10:31 30.11 30.11 30.11 30.11 2.8K
10:32 30.11 30.11 29.90 29.90 1.4K
10:33 29.90 29.90 29.90 29.90 0.2K
10:34 29.90 29.94 29.90 29.94 1.5K
10:35 29.96 29.96 29.96 29.96 1.8K
10:36 29.97 29.97 29.97 29.97 0.2K
10:37 29.84 29.84 29.84 29.84 0.2K
10:38 29.84 29.84 29.80 29.80 0.1K
10:39 29.80 30.03 29.80 30.02 1.4K
10:40 30.02 30.02 30.02 30.02 0.0K
10:41 30.02 30.02 30.02 30.02 0.0K
10:42 30.02 30.02 29.85 29.85 1.2K
10:43 29.99 29.99 29.99 29.99 0.5K
10:44 29.99 29.99 29.99 29.99 0.2K
10:45 29.99 29.99 29.99 29.99 0.0K
10:46 29.99 29.99 29.99 29.99 0.0K
10:47 29.99 29.99 29.99 29.99 0.0K
10:48 29.99 29.99 29.99 29.99 0.0K
10:49 29.99 29.99 29.99 29.99 0.0K
10:50 29.99 30.42 29.99 30.42 0.3K
10:51 30.42 30.42 30.42 30.42 0.0K
10:52 30.42 30.42 30.42 30.42 0.0K
10:53 30.42 30.42 30.42 30.42 0.0K
10:54 30.42 30.42 30.42 30.42 0.0K
10:55 30.42 30.42 30.42 30.42 0.9K
10:56 30.42 30.42 30.39 30.39 1.9K
10:57 30.39 30.39 30.08 30.08 2.8K
10:58 30.02 30.16 30.02 30.16 3.6K
10:59 30.16 30.16 30.16 30.16 0.0K
11:00 30.22 30.22 30.22 30.22 0.3K
11:01 30.22 30.24 30.22 30.24 0.4K
11:02 30.24 30.24 30.24 30.24 0.0K
11:03 30.24 30.24 30.16 30.16 0.3K
11:04 30.16 30.16 30.16 30.16 0.0K
11:05 30.16 30.16 30.16 30.16 0.0K
11:06 30.16 30.16 30.16 30.16 0.1K
11:07 30.16 30.16 30.16 30.16 0.1K
11:08 30.16 30.16 30.16 30.16 0.0K
11:09 30.16 30.16 30.16 30.16 0.1K
11:10 29.92 29.92 29.92 29.92 1.4K
11:11 29.92 29.92 29.92 29.92 0.0K
11:12 29.92 29.92 29.92 29.92 0.2K
11:13 29.92 29.92 29.92 29.92 0.0K
11:14 29.92 29.92 29.92 29.92 0.1K
11:15 29.92 29.92 29.92 29.92 0.0K
11:16 29.92 29.92 29.92 29.92 0.0K
11:17 29.92 29.92 29.92 29.92 0.1K
11:18 29.92 29.92 29.92 29.92 0.0K
11:19 29.92 29.92 29.92 29.92 0.0K
11:20 29.92 29.92 29.92 29.92 0.2K
11:21 29.92 29.92 29.92 29.92 0.0K
11:22 29.92 29.92 29.92 29.92 0.1K
11:23 29.92 29.92 29.92 29.92 0.0K
11:24 29.92 29.92 29.92 29.92 0.0K
11:25 29.92 30.30 29.92 30.30 0.1K
11:26 30.30 30.30 30.30 30.30 0.0K
11:27 30.30 30.30 30.30 30.30 0.0K
11:28 30.30 30.30 30.30 30.30 0.2K
11:29 30.30 30.30 30.30 30.30 0.0K
11:30 30.37 30.37 30.37 30.37 0.3K
11:31 30.30 30.30 30.28 30.28 0.5K
11:32 30.28 30.28 30.28 30.28 0.1K
11:33 30.28 30.28 30.28 30.28 0.0K
11:34 30.28 30.28 30.28 30.28 0.1K
11:35 30.28 30.40 30.28 30.40 0.8K
11:36 30.40 30.40 30.40 30.40 0.0K
11:37 30.40 30.40 30.40 30.40 0.7K
11:38 30.83 30.83 30.83 30.83 0.2K
11:39 30.83 30.83 30.83 30.83 0.0K
11:40 30.87 30.92 30.87 30.92 0.8K
11:41 30.92 30.92 30.92 30.92 0.0K
11:42 30.92 30.92 30.74 30.74 0.2K
11:43 30.74 30.74 30.74 30.74 0.0K
11:44 30.74 30.74 30.74 30.74 0.4K
11:45 30.74 30.74 30.74 30.74 0.3K
11:46 30.74 30.74 30.74 30.74 0.0K
11:47 30.74 30.74 30.74 30.74 1.1K
11:48 30.74 30.74 30.74 30.74 0.1K
11:49 30.70 30.70 30.70 30.70 0.8K
11:50 30.70 30.71 30.70 30.71 0.6K
11:51 30.71 30.71 30.69 30.69 0.8K
11:52 30.69 30.69 30.69 30.69 0.6K
11:53 30.64 30.71 30.64 30.71 1.1K
11:54 30.67 30.67 30.63 30.63 0.6K
11:55 30.42 30.42 30.42 30.42 4.6K
11:56 30.42 30.42 30.42 30.42 0.0K
11:57 30.44 30.47 30.44 30.47 1.2K
11:58 30.47 30.52 30.47 30.52 1.3K
11:59 30.52 30.52 30.52 30.52 0.5K
12:00 30.58 30.58 30.58 30.58 0.2K
12:01 30.41 30.41 30.41 30.41 0.3K
12:02 30.41 30.41 30.41 30.41 0.0K
12:03 30.41 30.41 30.41 30.41 0.0K
12:04 30.41 30.41 30.41 30.41 0.0K
12:05 30.41 30.41 30.41 30.41 0.1K
12:06 30.41 30.41 30.41 30.41 0.0K
12:07 30.41 30.41 30.41 30.41 0.4K
12:08 30.41 30.41 30.41 30.41 0.0K
12:09 30.41 30.41 30.41 30.41 0.0K
12:10 30.39 30.39 30.39 30.39 0.2K
12:11 30.39 30.39 30.39 30.39 0.0K
12:12 30.39 30.39 30.39 30.39 0.0K
12:13 30.39 30.39 30.39 30.39 0.0K
12:14 30.39 30.39 30.39 30.39 0.0K
12:15 30.39 30.39 30.39 30.39 0.0K
12:16 30.39 30.39 30.26 30.26 0.9K
12:17 30.26 30.26 30.26 30.26 0.0K
12:18 30.16 30.16 30.16 30.16 3.8K
12:19 30.14 30.14 30.14 30.14 0.3K
12:20 30.14 30.14 30.14 30.14 0.0K
12:21 30.00 30.00 30.00 30.00 0.5K
12:22 30.00 30.00 30.00 30.00 0.0K
12:23 30.00 30.00 30.00 30.00 0.4K
12:24 29.87 29.88 29.87 29.88 0.5K
12:25 29.88 29.88 29.88 29.88 0.0K
12:26 29.88 29.88 29.88 29.88 0.1K
12:27 29.88 29.88 29.88 29.88 0.6K
12:28 29.88 29.88 29.88 29.88 0.0K
12:29 29.88 29.88 29.88 29.88 0.0K
12:30 29.70 29.74 29.70 29.74 1.4K
12:31 29.74 29.74 29.74 29.74 0.2K
12:32 29.74 29.74 29.74 29.74 0.3K
12:33 29.64 29.64 29.62 29.62 0.2K
12:34 29.62 29.62 29.62 29.62 0.1K
12:35 29.62 29.62 29.62 29.62 0.0K
12:36 29.62 29.62 29.62 29.62 0.0K
12:37 29.58 29.58 29.58 29.58 0.2K
12:38 29.58 29.58 29.58 29.58 0.0K
12:39 29.58 29.58 29.29 29.29 3.5K
12:40 29.19 29.19 29.19 29.19 1.8K
12:41 29.31 29.31 29.31 29.31 0.8K
12:42 29.31 29.31 29.31 29.31 0.0K
12:43 29.31 29.31 29.31 29.31 0.0K
12:44 29.31 29.31 29.31 29.31 0.0K
12:45 29.31 29.31 29.31 29.31 0.0K
12:46 29.19 29.19 29.19 29.19 0.1K
12:47 29.19 29.19 29.19 29.19 0.1K
12:48 29.19 29.19 29.19 29.19 0.0K
12:49 29.19 29.19 29.19 29.19 0.0K
12:50 29.44 29.44 29.44 29.44 0.1K
12:51 29.44 29.44 29.44 29.44 0.5K
12:52 29.18 29.26 29.18 29.26 1.0K
12:53 29.18 29.18 29.16 29.16 0.4K
12:54 29.07 29.07 29.07 29.07 0.3K
12:55 29.07 29.07 29.07 29.07 0.0K
12:56 29.07 29.07 29.07 29.07 0.0K
12:57 29.07 29.07 29.07 29.07 0.0K
12:58 29.22 29.22 29.22 29.22 0.7K
12:59 29.39 29.39 29.39 29.39 0.6K
13:00 29.39 29.39 29.39 29.39 0.0K
13:01 29.39 29.39 29.39 29.39 0.2K
13:02 29.39 29.39 29.39 29.39 0.0K
13:03 29.39 29.39 29.39 29.39 0.0K
13:04 29.39 29.39 29.39 29.39 0.0K
13:05 29.08 29.15 29.08 29.15 1.9K
13:06 29.15 29.15 29.15 29.15 0.1K
13:07 29.15 29.15 29.15 29.15 0.0K
13:08 29.20 29.20 29.20 29.20 2.4K
13:09 29.20 29.20 29.20 29.20 0.0K
13:10 29.20 29.20 29.20 29.20 0.0K
13:11 29.20 29.20 29.20 29.20 0.0K
13:12 29.20 29.20 29.17 29.17 0.9K
13:13 29.17 29.17 29.17 29.17 0.4K
13:14 29.17 29.17 29.17 29.17 0.0K
13:15 29.17 29.17 29.17 29.17 0.0K
13:16 29.17 29.17 29.17 29.17 0.3K
13:17 29.17 29.17 29.17 29.17 1.9K
13:18 29.10 29.10 29.10 29.10 0.2K
13:19 29.10 29.10 29.10 29.10 0.0K
13:20 29.10 29.10 29.10 29.10 0.1K
13:21 29.10 29.10 29.10 29.10 0.0K
13:22 29.03 29.03 29.03 29.03 0.1K
13:23 29.00 29.00 29.00 29.00 0.2K
13:24 29.00 29.00 29.00 29.00 0.0K
13:25 29.00 29.00 29.00 29.00 0.0K
13:26 29.00 29.00 29.00 29.00 0.0K
13:27 29.00 29.00 29.00 29.00 0.1K
13:28 29.00 29.16 29.00 29.16 1.0K
13:29 29.22 29.23 29.22 29.23 0.2K
13:30 29.23 29.47 29.23 29.47 0.5K
13:31 29.47 29.47 29.47 29.47 0.0K
13:32 29.47 29.47 29.31 29.31 0.5K
13:33 29.31 29.31 29.31 29.31 0.5K
13:34 29.46 29.46 29.46 29.46 1.7K
13:35 29.46 29.46 29.46 29.46 0.2K
13:36 29.46 29.46 29.46 29.46 0.0K
13:37 29.46 29.46 29.46 29.46 0.0K
13:38 29.46 29.46 29.46 29.46 0.0K
13:39 29.46 29.46 29.46 29.46 0.1K
13:40 29.46 29.46 29.46 29.46 0.0K
13:41 29.46 29.46 29.46 29.46 0.1K
13:42 29.46 29.46 29.46 29.46 0.0K
13:43 29.46 29.46 29.46 29.46 0.0K
13:44 29.46 29.46 29.46 29.46 0.0K
13:45 29.46 29.46 29.46 29.46 0.9K
13:46 29.61 29.65 29.60 29.60 2.1K
13:47 29.60 29.60 29.60 29.60 0.0K
13:48 29.60 29.60 29.60 29.60 0.1K
13:49 29.60 29.60 29.60 29.60 0.0K
13:50 29.60 29.60 29.60 29.60 0.0K
13:51 29.60 29.60 29.60 29.60 0.0K
13:52 29.66 29.66 29.66 29.66 1.0K
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 29.67 29.67 29.67 29.67 0.1K
13:56 29.67 29.67 29.67 29.67 0.0K
13:57 29.67 29.67 29.67 29.67 0.0K
13:58 29.67 29.67 29.67 29.67 0.1K
13:59 29.67 29.67 29.67 29.67 0.1K
14:00 29.67 29.67 29.67 29.67 0.0K
14:01 29.67 29.67 29.67 29.67 0.0K
14:02 29.67 29.67 29.67 29.67 0.0K
14:03 29.67 29.67 29.67 29.67 0.0K
14:04 29.97 29.97 29.97 29.97 0.2K
14:05 29.97 29.97 29.97 29.97 0.0K
14:06 29.97 29.97 29.97 29.97 0.0K
14:07 29.97 29.97 29.97 29.97 0.0K
14:08 29.97 29.97 29.97 29.97 0.0K
14:09 29.97 29.97 29.97 29.97 0.0K
14:10 29.97 29.97 29.97 29.97 0.0K
14:11 29.97 29.97 29.97 29.97 0.0K
14:12 29.97 29.97 29.97 29.97 0.0K
14:13 29.97 29.97 29.97 29.97 0.0K
14:14 29.97 29.97 29.97 29.97 0.0K
14:15 29.97 29.97 29.97 29.97 0.0K
14:16 29.97 29.97 29.97 29.97 0.1K
14:17 29.97 29.97 29.97 29.97 0.0K
14:18 29.76 29.76 29.73 29.73 0.6K
14:19 29.73 29.73 29.73 29.73 0.0K
14:20 29.73 29.73 29.73 29.73 0.0K
14:21 29.66 29.66 29.56 29.56 0.7K
14:22 29.56 29.56 29.56 29.56 0.1K
14:23 29.56 29.56 29.56 29.56 0.0K
14:24 29.56 29.56 29.56 29.56 0.1K
14:25 29.69 29.69 29.69 29.69 8.0K
14:26 29.69 29.69 29.69 29.69 0.1K
14:27 29.69 29.69 29.69 29.69 0.0K
14:28 29.69 29.69 29.69 29.69 0.0K
14:29 29.69 29.69 29.69 29.69 0.0K
14:30 29.64 29.64 29.64 29.64 0.2K
14:31 29.64 29.64 29.47 29.47 0.7K
14:32 29.47 29.47 29.47 29.47 0.3K
14:33 29.47 29.47 29.47 29.47 0.0K
14:34 29.47 29.47 29.47 29.47 0.0K
14:35 29.35 29.35 29.35 29.35 0.1K
14:36 29.35 29.35 29.35 29.35 0.0K
14:37 29.30 29.30 29.30 29.30 0.2K
14:38 29.30 29.30 29.30 29.30 0.1K
14:39 29.30 29.30 29.30 29.30 0.0K
14:40 29.30 29.30 29.30 29.30 0.0K
14:41 29.30 29.30 29.30 29.30 0.1K
14:42 29.12 29.12 29.01 29.01 1.1K
14:43 29.01 29.01 29.01 29.01 0.0K
14:44 29.01 29.01 29.01 29.01 0.0K
14:45 29.06 29.06 29.06 29.06 0.1K
14:46 29.06 29.06 29.06 29.06 0.0K
14:47 29.06 29.06 29.06 29.06 0.0K
14:48 29.06 29.06 29.06 29.06 0.7K
14:49 29.06 29.06 28.96 28.96 2.4K
14:50 28.96 28.96 28.96 28.96 0.0K
14:51 28.96 28.99 28.96 28.99 0.2K
14:52 28.95 28.95 28.95 28.95 0.2K
14:53 28.98 28.98 28.95 28.95 1.1K
14:54 28.97 28.97 28.97 28.97 0.1K
14:55 28.84 28.84 28.84 28.84 1.0K
14:56 28.84 28.84 28.84 28.84 0.0K
14:57 28.84 28.84 28.84 28.84 1.5K
14:58 28.95 28.97 28.95 28.97 0.8K
14:59 28.97 28.97 28.97 28.97 0.1K
15:00 28.97 28.97 28.97 28.97 0.0K
15:01 28.97 28.97 28.97 28.97 0.0K
15:02 28.97 28.97 28.97 28.97 0.0K
15:03 28.97 28.97 28.97 28.97 0.1K
15:04 28.97 28.97 28.75 28.75 6.6K
15:05 28.75 28.75 28.75 28.75 0.0K
15:06 28.75 28.75 28.75 28.75 0.0K
15:07 28.75 28.75 28.75 28.75 0.0K
15:08 28.75 28.75 28.75 28.75 0.1K
15:09 28.75 28.75 28.59 28.59 0.2K
15:10 28.59 28.59 28.59 28.59 0.6K
15:11 28.59 28.59 28.59 28.59 0.3K
15:12 28.59 28.59 28.44 28.44 1.6K
15:13 28.39 28.39 28.39 28.39 0.6K
15:14 28.44 28.44 28.44 28.44 0.4K
15:15 28.44 28.44 28.44 28.44 0.0K
15:16 28.56 28.56 28.56 28.56 0.1K
15:17 28.56 28.56 28.56 28.56 0.1K
15:18 28.56 28.56 28.56 28.56 0.0K
15:19 28.56 28.56 28.56 28.56 0.0K
15:20 28.56 28.56 28.56 28.56 1.4K
15:21 28.73 28.73 28.73 28.73 0.3K
15:22 28.73 28.73 28.73 28.73 0.8K
15:23 28.73 28.73 28.73 28.73 0.1K
15:24 28.73 29.08 28.73 29.08 0.5K
15:25 29.08 29.08 29.08 29.08 0.0K
15:26 29.11 29.14 29.11 29.14 0.3K
15:27 29.14 29.14 29.14 29.14 0.0K
15:28 29.14 29.14 29.02 29.02 0.2K
15:29 29.02 29.02 29.02 29.02 0.2K
15:30 29.02 29.02 29.02 29.02 0.1K
15:31 29.02 29.02 29.02 29.02 0.0K
15:32 29.02 29.02 29.02 29.02 0.1K
15:33 28.92 28.92 28.92 28.92 0.2K
15:34 28.92 28.92 28.82 28.82 2.6K
15:35 28.82 28.82 28.82 28.82 0.0K
15:36 28.82 28.82 28.82 28.82 0.5K
15:37 28.82 28.82 28.39 28.39 0.2K
15:38 28.39 28.39 28.37 28.37 0.2K
15:39 28.37 28.37 28.37 28.37 0.0K
15:40 28.37 28.37 28.37 28.37 0.0K
15:41 28.37 28.63 28.37 28.63 0.6K
15:42 28.73 28.73 28.73 28.73 0.6K
15:43 28.73 28.73 28.73 28.73 0.0K
15:44 28.73 28.73 28.73 28.73 0.0K
15:45 28.73 28.73 28.73 28.73 0.2K
15:46 28.73 28.73 28.73 28.73 0.0K
15:47 28.73 28.73 28.73 28.73 0.1K
15:48 28.73 28.73 28.73 28.73 0.0K
15:49 28.73 28.73 28.73 28.73 0.0K
15:50 28.73 28.73 28.73 28.73 0.2K
15:51 28.73 28.73 28.73 28.73 0.4K
15:52 28.73 28.73 28.73 28.73 0.4K
15:53 28.75 28.75 28.75 28.75 0.1K
15:54 28.75 28.75 28.61 28.61 0.6K
15:55 28.59 28.59 28.59 28.59 0.2K
15:56 28.66 28.66 28.66 28.66 0.6K
15:57 28.66 28.66 28.66 28.66 0.0K
15:58 28.66 28.70 28.66 28.70 0.3K
15:59 28.70 28.70 28.70 28.70 0.4K
16:00 28.51 28.56 28.51 28.56 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음