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 26.50 26.91 26.10 26.10 3.9K
09:32 26.10 26.10 26.10 26.10 0.4K
09:33 26.12 26.12 26.12 26.12 0.6K
09:34 26.08 26.08 25.88 25.88 1.7K
09:35 25.88 25.88 25.88 25.88 0.1K
09:36 25.88 25.90 25.88 25.90 1.4K
09:37 25.83 25.97 25.83 25.97 1.7K
09:38 25.97 25.99 25.97 25.99 0.5K
09:39 25.99 25.99 25.94 25.94 0.3K
09:40 25.94 25.94 25.94 25.94 0.0K
09:41 25.94 25.94 25.88 25.88 0.6K
09:42 25.90 25.90 25.90 25.90 0.2K
09:43 25.90 25.92 25.90 25.92 0.9K
09:44 25.99 26.00 25.90 25.90 1.3K
09:45 26.03 26.03 25.90 25.90 4.3K
09:46 25.90 25.96 25.90 25.96 0.2K
09:47 25.89 25.89 25.89 25.89 0.3K
09:48 25.87 25.87 25.87 25.87 0.4K
09:49 25.87 25.87 25.87 25.87 0.1K
09:50 25.83 25.83 25.83 25.83 0.2K
09:51 25.83 25.83 25.83 25.83 0.0K
09:52 25.80 25.84 25.80 25.84 0.2K
09:53 25.84 25.84 25.84 25.84 0.2K
09:54 25.84 25.84 25.84 25.84 0.0K
09:55 25.81 25.81 25.81 25.81 0.7K
09:56 25.81 25.81 25.81 25.81 0.2K
09:57 25.92 25.92 25.92 25.92 6.8K
09:58 25.85 25.85 25.75 25.75 0.6K
09:59 25.75 25.75 25.64 25.64 1.2K
10:00 25.57 25.58 25.57 25.58 2.3K
10:01 25.46 25.46 25.46 25.46 0.8K
10:02 25.50 25.50 25.50 25.50 0.2K
10:03 25.68 25.68 25.68 25.68 1.0K
10:04 25.68 25.68 25.68 25.68 0.0K
10:05 25.68 25.68 25.55 25.55 0.2K
10:06 25.55 25.55 25.55 25.55 0.0K
10:07 25.55 25.55 25.53 25.53 0.5K
10:08 25.53 25.53 25.45 25.45 0.4K
10:09 25.45 25.45 25.45 25.45 0.1K
10:10 25.45 25.45 25.45 25.45 0.1K
10:11 25.45 25.45 25.45 25.45 0.0K
10:12 25.45 25.45 25.45 25.45 0.0K
10:13 25.40 25.40 25.40 25.40 0.5K
10:14 25.40 25.40 25.40 25.40 0.0K
10:15 25.56 25.56 25.56 25.56 0.2K
10:16 25.56 25.56 25.56 25.56 0.1K
10:17 25.56 25.56 25.56 25.56 0.1K
10:18 25.47 25.47 25.47 25.47 0.3K
10:19 25.47 25.47 25.47 25.47 0.0K
10:20 25.47 25.47 25.47 25.47 0.0K
10:21 25.47 25.48 25.47 25.48 0.1K
10:22 25.47 25.47 25.47 25.47 0.4K
10:23 25.47 25.47 25.47 25.47 0.1K
10:24 25.47 25.47 25.47 25.47 0.1K
10:25 25.47 25.47 25.44 25.44 0.4K
10:26 25.44 25.44 25.44 25.44 0.6K
10:27 25.44 25.44 25.40 25.40 0.9K
10:28 25.40 25.40 25.37 25.37 0.2K
10:29 25.37 25.37 25.37 25.37 0.1K
10:30 25.37 25.50 25.37 25.50 0.2K
10:31 25.37 25.49 25.37 25.49 0.6K
10:32 25.49 25.49 25.49 25.49 0.0K
10:33 25.49 25.49 25.49 25.49 0.0K
10:34 25.47 25.47 25.47 25.47 0.6K
10:35 25.47 25.47 25.47 25.47 0.0K
10:36 25.47 25.57 25.47 25.57 1.9K
10:37 25.57 25.57 25.53 25.53 0.2K
10:38 25.53 25.55 25.53 25.55 0.1K
10:39 25.55 25.55 25.55 25.55 0.0K
10:40 25.55 25.55 25.55 25.55 0.7K
10:41 25.55 25.79 25.55 25.79 0.2K
10:42 25.79 25.79 25.79 25.79 0.0K
10:43 25.72 25.78 25.72 25.78 0.3K
10:44 25.78 25.78 25.78 25.78 0.1K
10:45 25.82 25.82 25.82 25.82 0.2K
10:46 25.81 25.82 25.81 25.82 0.4K
10:47 25.88 25.88 25.88 25.88 0.1K
10:48 25.84 25.84 25.84 25.84 0.7K
10:49 25.84 25.84 25.84 25.84 0.1K
10:50 25.66 25.66 25.66 25.66 0.7K
10:51 25.66 25.66 25.66 25.66 0.0K
10:52 25.69 25.71 25.69 25.71 0.4K
10:53 25.71 25.71 25.71 25.71 0.0K
10:54 25.71 25.71 25.71 25.71 0.3K
10:55 25.78 25.78 25.69 25.69 0.6K
10:56 25.69 25.69 25.69 25.69 0.0K
10:57 25.73 25.73 25.73 25.73 1.0K
10:58 25.75 25.75 25.75 25.75 0.1K
10:59 25.75 25.75 25.75 25.75 0.0K
11:00 25.75 25.75 25.75 25.75 0.1K
11:01 25.75 25.75 25.75 25.75 0.1K
11:02 25.71 25.71 25.71 25.71 0.1K
11:03 25.71 25.71 25.71 25.71 0.1K
11:04 25.76 25.76 25.76 25.76 0.1K
11:05 25.76 25.76 25.76 25.76 0.0K
11:06 25.81 25.81 25.81 25.81 0.1K
11:07 25.79 25.91 25.79 25.79 0.9K
11:08 25.79 25.79 25.79 25.79 1.9K
11:09 25.79 25.79 25.79 25.79 0.1K
11:10 25.74 25.75 25.74 25.75 0.4K
11:11 25.75 25.75 25.75 25.75 0.1K
11:12 25.72 25.72 25.72 25.72 0.3K
11:13 25.72 25.72 25.72 25.72 0.0K
11:14 25.72 25.72 25.72 25.72 0.0K
11:15 25.75 25.75 25.75 25.75 0.5K
11:16 25.74 25.74 25.72 25.72 0.4K
11:17 25.72 25.72 25.72 25.72 0.0K
11:18 25.72 25.72 25.72 25.72 0.0K
11:19 25.79 25.79 25.79 25.79 0.5K
11:20 25.79 25.79 25.79 25.79 0.1K
11:21 25.79 25.79 25.79 25.79 0.0K
11:22 25.82 25.82 25.80 25.80 0.2K
11:23 25.76 25.76 25.74 25.74 0.9K
11:24 25.74 25.74 25.74 25.74 0.1K
11:25 25.74 25.74 25.74 25.74 0.1K
11:26 25.74 25.74 25.74 25.74 0.3K
11:27 25.74 25.74 25.74 25.74 0.2K
11:28 25.71 25.71 25.71 25.71 0.7K
11:29 25.71 25.71 25.71 25.71 0.0K
11:30 25.71 25.71 25.71 25.71 0.1K
11:31 25.71 25.71 25.71 25.71 0.1K
11:32 25.71 25.71 25.71 25.71 0.0K
11:33 25.71 25.71 25.71 25.71 0.0K
11:34 25.74 25.74 25.74 25.74 0.2K
11:35 25.74 25.74 25.74 25.74 0.0K
11:36 25.74 25.74 25.74 25.74 0.1K
11:37 25.79 25.79 25.79 25.79 0.2K
11:38 25.79 25.79 25.79 25.79 0.0K
11:39 25.79 25.79 25.79 25.79 0.0K
11:40 25.79 25.79 25.79 25.79 0.0K
11:41 25.85 25.85 25.85 25.85 0.1K
11:42 25.85 25.85 25.85 25.85 0.1K
11:43 25.85 25.85 25.85 25.85 0.0K
11:44 25.85 25.85 25.85 25.85 0.1K
11:45 25.85 25.85 25.85 25.85 0.0K
11:46 25.90 25.90 25.89 25.89 0.3K
11:47 25.89 25.89 25.84 25.84 0.2K
11:48 25.99 25.99 25.99 25.99 0.3K
11:49 25.81 25.81 25.81 25.81 1.0K
11:50 25.81 25.81 25.81 25.81 0.1K
11:51 25.81 25.81 25.81 25.81 0.1K
11:52 25.81 25.81 25.81 25.81 0.0K
11:53 25.81 25.81 25.81 25.81 0.2K
11:54 25.81 25.81 25.81 25.81 0.0K
11:55 25.81 25.93 25.81 25.93 0.2K
11:56 25.93 25.93 25.93 25.93 0.0K
11:57 25.93 25.93 25.93 25.93 0.4K
11:58 25.93 25.93 25.93 25.93 0.1K
11:59 25.93 25.93 25.93 25.93 0.0K
12:00 25.86 25.86 25.86 25.86 0.5K
12:01 25.86 25.86 25.86 25.86 0.0K
12:02 25.86 25.98 25.86 25.98 0.2K
12:03 25.98 25.98 25.98 25.98 0.0K
12:04 25.98 26.06 25.98 26.06 0.1K
12:05 25.88 25.88 25.88 25.88 0.3K
12:06 25.88 25.88 25.88 25.88 0.5K
12:07 25.88 25.88 25.88 25.88 0.1K
12:08 25.88 25.88 25.88 25.88 0.0K
12:09 25.88 25.88 25.88 25.88 0.0K
12:10 25.88 25.88 25.88 25.88 0.0K
12:11 25.88 25.88 25.88 25.88 0.0K
12:12 25.94 25.94 25.94 25.94 0.1K
12:13 25.89 25.89 25.89 25.89 0.3K
12:14 25.89 25.89 25.89 25.89 0.2K
12:15 25.89 25.89 25.89 25.89 0.0K
12:16 25.89 25.89 25.89 25.89 0.0K
12:17 25.89 25.89 25.89 25.89 0.0K
12:18 25.89 25.89 25.89 25.89 0.0K
12:19 25.89 25.89 25.89 25.89 0.0K
12:20 25.89 25.89 25.89 25.89 0.1K
12:21 25.89 25.89 25.89 25.89 0.0K
12:22 25.89 25.89 25.89 25.89 0.0K
12:23 25.89 25.89 25.89 25.89 0.0K
12:24 25.89 25.89 25.89 25.89 0.1K
12:25 25.89 25.89 25.89 25.89 0.1K
12:26 25.89 25.89 25.89 25.89 0.0K
12:27 25.89 25.89 25.89 25.89 0.0K
12:28 25.89 25.89 25.89 25.89 0.2K
12:29 26.02 26.02 26.02 26.02 2.1K
12:30 25.98 25.98 25.98 25.98 0.7K
12:31 25.97 25.97 25.97 25.97 0.4K
12:32 26.01 26.01 26.01 26.01 0.1K
12:33 26.01 26.01 26.01 26.01 0.0K
12:34 26.01 26.01 26.01 26.01 0.0K
12:35 26.01 26.01 26.01 26.01 0.0K
12:36 26.01 26.01 26.01 26.01 0.0K
12:37 26.16 26.16 26.16 26.16 0.2K
12:38 26.16 26.16 26.16 26.16 0.0K
12:39 26.16 26.16 26.16 26.16 0.0K
12:40 26.16 26.16 26.16 26.16 0.0K
12:41 26.16 26.16 26.16 26.16 0.0K
12:42 26.16 26.16 26.16 26.16 0.0K
12:43 26.16 26.30 26.16 26.23 1.7K
12:44 26.45 26.45 26.45 26.45 0.1K
12:45 26.46 26.46 26.46 26.46 0.2K
12:46 26.49 26.49 26.49 26.49 0.1K
12:47 26.49 26.49 26.49 26.49 0.0K
12:48 26.49 26.49 26.49 26.49 0.0K
12:49 26.49 26.49 26.49 26.49 0.0K
12:50 26.55 26.55 26.55 26.55 0.5K
12:51 26.55 26.55 26.55 26.55 0.0K
12:52 26.54 26.57 26.54 26.54 0.8K
12:53 26.53 26.53 26.53 26.53 0.4K
12:54 26.44 26.44 26.44 26.44 0.4K
12:55 26.44 26.44 26.44 26.44 0.0K
12:56 26.44 26.44 26.44 26.44 0.4K
12:57 26.44 26.44 26.44 26.44 0.0K
12:58 26.44 26.44 26.44 26.44 0.0K
12:59 26.44 26.44 26.44 26.44 0.0K
13:00 26.41 26.41 26.41 26.41 0.8K
13:01 26.41 26.41 26.41 26.41 0.0K
13:02 26.41 26.41 26.41 26.41 0.0K
13:03 26.41 26.41 26.41 26.41 0.0K
13:04 26.41 26.41 26.41 26.41 0.1K
13:05 26.41 26.48 26.41 26.48 0.1K
13:06 26.48 26.48 26.48 26.48 0.1K
13:07 26.48 26.48 26.48 26.48 0.0K
13:08 26.48 26.48 26.42 26.42 0.2K
13:09 26.42 26.42 26.40 26.40 1.0K
13:10 26.40 26.40 26.40 26.40 2.1K
13:11 26.40 26.40 26.40 26.40 0.0K
13:12 26.43 26.43 26.43 26.43 0.1K
13:13 26.43 26.43 26.43 26.43 0.0K
13:14 26.43 26.43 26.43 26.43 0.0K
13:15 26.43 26.43 26.43 26.43 0.0K
13:16 26.62 26.62 26.62 26.62 0.3K
13:17 26.57 26.57 26.57 26.57 2.4K
13:18 26.57 26.57 26.57 26.57 0.0K
13:19 26.57 26.57 26.57 26.57 0.0K
13:20 26.57 26.57 26.57 26.57 0.1K
13:21 26.57 26.57 26.57 26.57 0.0K
13:22 26.57 26.59 26.57 26.59 3.1K
13:23 26.64 26.64 26.64 26.64 0.2K
13:24 26.64 26.70 26.64 26.70 0.4K
13:25 26.70 26.70 26.70 26.70 0.0K
13:26 26.70 26.70 26.70 26.70 0.0K
13:27 26.58 26.58 26.58 26.58 0.2K
13:28 26.58 26.58 26.58 26.58 0.0K
13:29 26.58 26.58 26.58 26.58 0.0K
13:30 26.58 26.58 26.58 26.58 0.1K
13:31 26.58 26.58 26.58 26.58 0.0K
13:32 26.58 26.58 26.58 26.58 0.0K
13:33 26.64 26.64 26.64 26.64 0.2K
13:34 26.64 26.64 26.64 26.64 0.0K
13:35 26.64 26.64 26.64 26.64 0.0K
13:36 26.69 26.69 26.69 26.69 0.1K
13:37 26.66 26.66 26.56 26.56 0.8K
13:38 26.56 26.56 26.56 26.56 0.0K
13:39 26.65 26.65 26.65 26.65 0.3K
13:40 26.67 26.67 26.67 26.67 0.1K
13:41 26.67 26.67 26.67 26.67 0.0K
13:42 26.67 26.67 26.67 26.67 0.0K
13:43 26.67 26.67 26.67 26.67 0.0K
13:44 26.63 26.63 26.63 26.63 0.1K
13:45 26.63 26.63 26.63 26.63 0.0K
13:46 26.63 26.63 26.63 26.63 0.0K
13:47 26.63 26.63 26.63 26.63 0.1K
13:48 26.63 26.63 26.63 26.63 0.0K
13:49 26.63 26.63 26.63 26.63 0.0K
13:50 26.63 26.63 26.63 26.63 0.0K
13:51 26.63 26.63 26.63 26.63 0.0K
13:52 26.63 26.63 26.63 26.63 0.1K
13:53 26.63 26.73 26.63 26.73 0.1K
13:54 26.73 26.73 26.73 26.73 0.0K
13:55 26.73 26.73 26.73 26.73 0.1K
13:56 26.66 26.66 26.66 26.66 2.5K
13:57 26.66 26.66 26.66 26.66 0.0K
13:58 26.66 26.66 26.66 26.66 0.0K
13:59 26.83 26.83 26.83 26.83 0.2K
14:00 26.78 26.78 26.78 26.78 0.1K
14:01 26.78 26.78 26.78 26.78 0.0K
14:02 26.77 26.77 26.77 26.77 0.3K
14:03 26.77 26.77 26.77 26.77 0.1K
14:04 26.78 26.78 26.78 26.78 0.1K
14:05 26.78 26.78 26.76 26.76 0.1K
14:06 26.76 26.76 26.76 26.76 0.0K
14:07 26.76 26.77 26.76 26.77 0.6K
14:08 26.77 26.77 26.77 26.77 0.1K
14:09 26.77 26.77 26.77 26.77 0.1K
14:10 26.77 26.77 26.77 26.77 0.0K
14:11 26.77 26.77 26.77 26.77 0.0K
14:12 26.77 26.77 26.77 26.77 0.0K
14:13 26.77 26.77 26.77 26.77 0.0K
14:14 26.58 26.58 26.58 26.58 0.3K
14:15 26.58 26.58 26.58 26.58 0.0K
14:16 26.58 26.58 26.58 26.58 0.0K
14:17 26.58 26.58 26.58 26.58 0.0K
14:18 26.58 26.58 26.58 26.58 0.0K
14:19 26.59 26.59 26.59 26.59 0.1K
14:20 26.59 26.59 26.59 26.59 0.0K
14:21 26.58 26.58 26.58 26.58 0.2K
14:22 26.58 26.58 26.58 26.58 0.0K
14:23 26.58 26.58 26.58 26.58 0.0K
14:24 26.58 26.58 26.58 26.58 0.0K
14:25 26.58 26.58 26.58 26.58 0.0K
14:26 26.58 26.58 26.58 26.58 0.0K
14:27 26.58 26.58 26.58 26.58 0.0K
14:28 26.58 26.58 26.58 26.58 0.0K
14:29 26.58 26.58 26.58 26.58 0.0K
14:30 26.58 26.58 26.58 26.58 0.0K
14:31 26.57 26.61 26.57 26.61 0.4K
14:32 26.61 26.61 26.61 26.61 0.0K
14:33 26.62 26.62 26.62 26.62 0.2K
14:34 26.69 26.71 26.66 26.71 1.8K
14:35 26.71 26.71 26.71 26.71 0.0K
14:36 26.71 26.71 26.71 26.71 0.0K
14:37 26.71 26.71 26.71 26.71 0.0K
14:38 26.71 26.71 26.71 26.71 0.0K
14:39 26.71 26.71 26.71 26.71 0.0K
14:40 26.70 26.70 26.70 26.70 0.1K
14:41 26.70 26.70 26.70 26.70 0.0K
14:42 26.70 26.70 26.70 26.70 0.0K
14:43 26.64 26.64 26.58 26.58 0.2K
14:44 26.70 26.70 26.70 26.70 0.5K
14:45 26.70 26.70 26.67 26.67 0.1K
14:46 26.67 26.67 26.67 26.67 0.0K
14:47 26.67 26.67 26.67 26.67 0.0K
14:48 26.67 26.67 26.67 26.67 0.0K
14:49 26.67 26.67 26.67 26.67 0.0K
14:50 26.69 26.69 26.69 26.69 0.1K
14:51 26.69 26.69 26.69 26.69 0.0K
14:52 26.68 26.68 26.68 26.68 0.2K
14:53 26.68 26.68 26.68 26.68 0.0K
14:54 26.68 26.68 26.68 26.68 0.0K
14:55 26.68 26.68 26.68 26.68 0.7K
14:56 26.68 26.68 26.68 26.68 0.1K
14:57 26.68 26.68 26.68 26.68 0.0K
14:58 26.68 26.71 26.68 26.71 0.1K
14:59 26.70 26.70 26.70 26.70 0.1K
15:00 26.70 26.71 26.70 26.71 0.1K
15:01 26.70 26.70 26.70 26.70 0.1K
15:02 26.71 26.71 26.71 26.71 0.1K
15:03 26.71 26.71 26.71 26.71 2.6K
15:04 26.71 26.71 26.71 26.71 0.1K
15:05 26.71 26.71 26.71 26.71 0.0K
15:06 26.71 26.71 26.71 26.71 0.4K
15:07 26.71 26.71 26.71 26.71 0.0K
15:08 26.71 26.71 26.71 26.71 0.0K
15:09 26.71 26.71 26.71 26.71 0.1K
15:10 26.76 26.76 26.76 26.76 0.2K
15:11 26.74 26.74 26.74 26.74 0.3K
15:12 26.74 26.74 26.74 26.74 0.0K
15:13 26.74 26.74 26.74 26.74 0.0K
15:14 26.74 26.74 26.74 26.74 0.0K
15:15 26.86 26.86 26.86 26.86 0.1K
15:16 26.86 26.86 26.86 26.86 0.0K
15:17 26.86 26.86 26.86 26.86 0.1K
15:18 26.86 26.86 26.86 26.86 0.0K
15:19 26.89 26.89 26.89 26.89 0.1K
15:20 26.89 26.89 26.89 26.89 0.0K
15:21 26.89 26.89 26.89 26.89 0.0K
15:22 26.89 26.89 26.89 26.89 0.0K
15:23 26.89 26.89 26.89 26.89 0.0K
15:24 26.89 26.89 26.89 26.89 0.0K
15:25 26.89 26.89 26.89 26.89 0.0K
15:26 26.89 26.89 26.89 26.89 0.0K
15:27 26.89 26.89 26.89 26.89 0.0K
15:28 26.89 26.89 26.89 26.89 0.1K
15:29 26.83 26.83 26.83 26.83 0.1K
15:30 26.83 26.83 26.83 26.83 0.0K
15:31 26.78 26.78 26.78 26.78 0.1K
15:32 26.78 26.78 26.78 26.78 0.0K
15:33 26.71 26.71 26.71 26.71 0.4K
15:34 26.71 26.71 26.71 26.71 0.0K
15:35 26.71 26.71 26.71 26.71 0.1K
15:36 26.71 26.71 26.71 26.71 0.0K
15:37 26.71 26.71 26.71 26.71 0.0K
15:38 26.71 26.71 26.59 26.59 1.0K
15:39 26.59 26.59 26.59 26.59 0.0K
15:40 26.59 26.59 26.59 26.59 0.0K
15:41 26.63 26.63 26.63 26.63 0.7K
15:42 26.63 26.63 26.63 26.63 0.1K
15:43 26.63 26.63 26.63 26.63 0.3K
15:44 26.63 26.63 26.63 26.63 0.0K
15:45 26.63 26.63 26.63 26.63 0.5K
15:46 26.63 26.63 26.63 26.63 0.0K
15:47 26.63 26.63 26.63 26.63 0.1K
15:48 26.60 26.60 26.60 26.60 0.1K
15:49 26.60 26.60 26.60 26.60 0.0K
15:50 26.60 26.60 26.60 26.60 0.0K
15:51 26.60 26.60 26.60 26.60 0.0K
15:52 26.60 26.60 26.60 26.60 0.8K
15:53 26.60 26.60 26.60 26.60 0.0K
15:54 26.60 26.60 26.60 26.60 0.0K
15:55 26.60 26.60 26.60 26.60 0.4K
15:56 26.60 26.60 26.60 26.60 0.3K
15:57 26.58 26.58 26.45 26.45 3.4K
15:58 26.45 26.45 26.45 26.45 0.0K
15:59 26.45 26.45 26.45 26.45 0.0K
16:00 26.45 26.54 26.45 26.54 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음