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 30.45 30.61 30.45 30.45 1.9K
09:32 30.45 30.45 30.45 30.45 0.1K
09:33 30.45 30.45 30.30 30.30 0.2K
09:34 30.30 30.38 30.30 30.38 0.7K
09:35 30.41 30.41 30.35 30.35 1.2K
09:36 30.35 30.37 30.34 30.37 1.1K
09:37 30.40 30.50 30.40 30.44 2.9K
09:38 30.44 30.44 30.44 30.44 0.2K
09:39 30.44 30.44 30.44 30.44 0.0K
09:40 30.44 30.44 30.44 30.44 0.1K
09:41 30.44 30.44 30.38 30.38 3.5K
09:42 30.38 30.38 30.38 30.38 0.0K
09:43 30.38 30.38 30.14 30.22 1.1K
09:44 30.22 30.22 30.22 30.22 0.2K
09:45 30.01 30.01 30.01 30.01 0.2K
09:46 30.01 30.01 30.01 30.01 0.2K
09:47 30.01 30.01 30.01 30.01 0.0K
09:48 30.01 30.01 30.01 30.01 2.8K
09:49 30.01 30.01 30.01 30.01 0.3K
09:50 30.01 30.39 30.01 30.39 0.4K
09:51 30.39 30.39 30.39 30.39 0.0K
09:52 30.39 30.39 30.39 30.39 0.3K
09:53 30.39 30.39 30.39 30.39 0.1K
09:54 30.39 30.39 30.39 30.39 0.2K
09:55 30.41 30.41 30.41 30.41 0.1K
09:56 30.41 30.41 30.41 30.41 0.1K
09:57 30.41 30.50 30.41 30.50 1.7K
09:58 30.50 30.50 30.50 30.50 0.0K
09:59 30.50 30.50 30.50 30.50 0.0K
10:00 30.50 30.50 30.50 30.50 0.1K
10:01 30.50 30.50 30.50 30.50 0.0K
10:02 30.50 30.50 30.50 30.50 0.1K
10:03 30.50 30.50 30.50 30.50 0.0K
10:04 30.50 30.50 30.50 30.50 0.1K
10:05 30.50 30.50 30.50 30.50 0.1K
10:06 30.50 30.50 30.50 30.50 0.1K
10:07 30.50 30.50 30.50 30.50 0.0K
10:08 30.50 30.50 30.50 30.50 0.0K
10:09 30.87 30.87 30.87 30.87 1.0K
10:10 30.87 30.87 30.87 30.87 0.1K
10:11 30.87 30.87 30.87 30.87 0.1K
10:12 30.87 31.00 30.87 31.00 1.3K
10:13 31.00 31.00 31.00 31.00 0.0K
10:14 31.00 31.00 31.00 31.00 0.1K
10:15 31.00 31.00 30.93 30.93 0.6K
10:16 31.01 31.01 31.01 31.01 0.2K
10:17 31.01 31.01 31.01 31.01 0.0K
10:18 31.01 31.01 31.01 31.01 0.0K
10:19 31.05 31.05 31.05 31.05 0.1K
10:20 31.05 31.05 31.05 31.05 0.0K
10:21 31.05 31.05 31.05 31.05 0.0K
10:22 31.05 31.05 30.68 30.68 0.4K
10:23 30.84 30.84 30.84 30.84 0.8K
10:24 30.84 30.84 30.84 30.84 0.2K
10:25 30.84 30.84 30.84 30.84 0.0K
10:26 30.84 30.84 30.84 30.84 0.0K
10:27 30.84 30.84 30.84 30.84 0.1K
10:28 30.84 30.84 30.84 30.84 0.0K
10:29 30.84 30.84 30.84 30.84 0.2K
10:30 30.84 30.94 30.84 30.87 0.6K
10:31 30.87 30.87 30.87 30.87 0.2K
10:32 30.87 30.87 30.87 30.87 0.0K
10:33 30.87 30.87 30.87 30.87 0.2K
10:34 30.87 30.87 30.87 30.87 0.0K
10:35 30.87 30.87 30.87 30.87 0.2K
10:36 30.87 30.87 30.87 30.87 0.0K
10:37 30.87 30.87 30.87 30.87 0.1K
10:38 30.94 30.94 30.94 30.94 0.1K
10:39 30.94 30.94 30.94 30.94 0.0K
10:40 30.94 30.94 30.89 30.89 0.1K
10:41 30.89 30.89 30.89 30.89 0.4K
10:42 30.89 30.89 30.89 30.89 0.0K
10:43 30.89 30.89 30.89 30.89 0.0K
10:44 30.89 30.89 30.89 30.89 0.0K
10:45 30.89 30.89 30.89 30.89 0.0K
10:46 30.97 30.97 30.97 30.97 0.8K
10:47 30.97 30.97 30.97 30.97 0.1K
10:48 30.97 30.97 30.97 30.97 0.0K
10:49 30.81 30.86 30.81 30.86 1.2K
10:50 30.86 30.86 30.86 30.86 0.2K
10:51 30.86 30.86 30.86 30.86 0.0K
10:52 30.93 30.93 30.93 30.93 0.3K
10:53 30.93 30.93 30.93 30.93 0.1K
10:54 30.93 30.93 30.93 30.93 0.1K
10:55 30.93 30.93 30.93 30.93 0.1K
10:56 30.93 30.93 30.93 30.93 0.1K
10:57 30.94 30.94 30.94 30.94 0.2K
10:58 30.94 30.94 30.94 30.94 0.0K
10:59 30.94 30.94 30.94 30.94 0.1K
11:00 30.94 30.94 30.93 30.93 0.6K
11:01 30.93 30.93 30.93 30.93 0.5K
11:02 30.93 30.93 30.93 30.93 1.0K
11:03 30.93 30.93 30.93 30.93 0.0K
11:04 30.89 30.93 30.89 30.93 2.4K
11:05 30.93 30.93 30.93 30.93 0.2K
11:06 30.93 30.93 30.93 30.93 0.0K
11:07 30.93 30.93 30.93 30.93 0.0K
11:08 30.93 30.93 30.93 30.93 0.1K
11:09 30.93 30.93 30.93 30.93 0.1K
11:10 30.93 30.96 30.93 30.96 0.3K
11:11 30.96 30.99 30.96 30.99 0.7K
11:12 30.99 30.99 30.99 30.99 0.0K
11:13 30.99 30.99 30.99 30.99 0.9K
11:14 31.15 31.17 31.15 31.17 1.0K
11:15 31.17 31.17 31.17 31.17 0.1K
11:16 31.26 31.26 31.26 31.26 0.3K
11:17 31.27 31.27 31.27 31.27 0.2K
11:18 31.27 31.27 31.27 31.27 0.1K
11:19 31.40 31.40 31.40 31.40 1.2K
11:20 31.40 31.40 31.40 31.40 0.0K
11:21 31.40 31.40 31.40 31.40 0.0K
11:22 31.40 31.40 31.40 31.40 0.0K
11:23 31.28 31.28 31.28 31.28 0.7K
11:24 31.28 31.28 31.28 31.28 0.0K
11:25 31.33 31.33 31.33 31.33 0.3K
11:26 31.33 31.33 31.30 31.30 0.1K
11:27 31.30 31.30 31.30 31.30 0.1K
11:28 31.30 31.30 31.30 31.30 0.0K
11:29 31.32 31.32 31.32 31.32 0.3K
11:30 31.32 31.32 31.32 31.32 0.0K
11:31 31.36 31.36 31.33 31.33 0.2K
11:32 31.33 31.33 31.33 31.33 0.0K
11:33 31.34 31.34 31.34 31.34 1.2K
11:34 31.39 31.39 31.39 31.39 0.8K
11:35 31.39 31.39 31.28 31.39 0.3K
11:36 31.39 31.39 31.38 31.38 0.2K
11:37 31.38 31.38 31.38 31.38 0.0K
11:38 31.43 31.43 31.42 31.42 0.8K
11:39 31.42 31.42 31.42 31.42 0.0K
11:40 31.45 31.45 31.45 31.45 0.7K
11:41 31.48 31.48 31.48 31.48 1.1K
11:42 31.48 31.48 31.48 31.48 0.1K
11:43 31.48 31.48 31.48 31.48 0.0K
11:44 31.48 31.48 31.48 31.48 0.0K
11:45 31.49 31.49 31.49 31.49 0.1K
11:46 31.49 31.49 31.49 31.49 0.2K
11:47 31.49 31.49 31.49 31.49 0.0K
11:48 31.49 31.49 31.49 31.49 0.0K
11:49 31.46 31.46 31.46 31.46 89.1K
11:50 31.46 31.46 31.46 31.46 0.0K
11:51 31.46 31.46 31.46 31.46 0.0K
11:52 31.50 31.50 31.50 31.50 0.7K
11:53 31.45 31.45 31.45 31.45 0.1K
11:54 31.45 31.45 31.45 31.45 0.1K
11:55 31.45 31.54 31.45 31.54 0.2K
11:56 31.54 31.58 31.54 31.58 0.5K
11:57 31.58 31.58 31.55 31.55 2.0K
11:58 31.50 31.50 31.50 31.50 1.9K
11:59 31.50 31.50 31.50 31.50 0.0K
12:00 31.50 31.50 31.50 31.50 0.1K
12:01 31.50 31.50 31.50 31.50 0.2K
12:02 31.50 31.50 31.50 31.50 0.0K
12:03 31.50 31.50 31.50 31.50 0.0K
12:04 31.50 31.60 31.50 31.56 1.9K
12:05 31.56 31.56 31.56 31.56 0.2K
12:06 31.56 31.56 31.56 31.56 0.0K
12:07 31.56 31.56 31.56 31.56 0.0K
12:08 31.50 31.50 31.50 31.50 0.4K
12:09 31.50 31.50 31.50 31.50 0.1K
12:10 31.50 31.50 31.50 31.50 0.0K
12:11 31.50 31.50 31.50 31.50 0.0K
12:12 31.50 31.50 31.50 31.50 0.2K
12:13 31.50 31.50 31.50 31.50 0.1K
12:14 31.50 31.50 31.50 31.50 0.0K
12:15 31.52 31.52 31.52 31.52 0.4K
12:16 31.52 31.52 31.52 31.52 0.0K
12:17 31.46 31.46 31.46 31.46 0.1K
12:18 31.46 31.46 31.46 31.46 0.0K
12:19 31.49 31.49 31.49 31.49 0.4K
12:20 31.49 31.49 31.49 31.49 0.0K
12:21 31.49 31.49 31.49 31.49 0.1K
12:22 31.49 31.49 31.49 31.49 0.1K
12:23 31.49 31.49 31.49 31.49 0.0K
12:24 31.49 31.49 31.49 31.49 0.0K
12:25 31.49 31.49 31.46 31.46 0.3K
12:26 31.46 31.52 31.46 31.52 0.7K
12:27 31.52 31.77 31.52 31.77 1.0K
12:28 31.77 31.77 31.77 31.77 0.0K
12:29 31.77 31.77 31.77 31.77 1.7K
12:30 31.68 31.68 31.68 31.68 3.2K
12:31 31.68 31.68 31.68 31.68 0.0K
12:32 31.68 31.68 31.67 31.67 0.2K
12:33 31.67 31.67 31.67 31.67 0.1K
12:34 31.67 31.67 31.67 31.67 0.2K
12:35 31.68 31.68 31.65 31.65 0.5K
12:36 31.54 31.54 31.54 31.54 1.2K
12:37 31.47 31.47 31.47 31.47 0.3K
12:38 31.47 31.47 31.30 31.30 1.1K
12:39 31.30 31.30 31.21 31.21 2.1K
12:40 31.21 31.21 31.21 31.21 0.0K
12:41 31.27 31.27 31.27 31.27 0.9K
12:42 31.27 31.27 31.27 31.27 0.2K
12:43 31.27 31.27 31.16 31.16 1.9K
12:44 31.16 31.16 31.16 31.16 0.1K
12:45 31.16 31.16 31.16 31.16 0.0K
12:46 31.03 31.20 31.03 31.20 2.6K
12:47 31.20 31.20 31.20 31.20 0.5K
12:48 31.20 31.37 31.20 31.37 2.8K
12:49 31.34 31.34 31.34 31.34 1.1K
12:50 31.34 31.34 31.34 31.34 0.0K
12:51 31.34 31.34 31.34 31.34 0.0K
12:52 31.34 31.34 31.34 31.34 0.1K
12:53 31.34 31.34 31.34 31.34 0.0K
12:54 31.34 31.34 31.34 31.34 0.1K
12:55 31.26 31.26 31.26 31.26 0.1K
12:56 31.26 31.26 31.26 31.26 0.0K
12:57 31.26 31.26 31.26 31.26 0.0K
12:58 31.26 31.26 31.26 31.26 0.1K
12:59 31.26 31.26 31.26 31.26 0.1K
13:00 31.26 31.29 31.26 31.29 0.6K
13:01 31.29 31.29 31.29 31.29 1.5K
13:02 31.29 31.29 31.29 31.29 0.0K
13:03 31.29 31.29 31.29 31.29 0.0K
13:04 31.29 31.29 31.29 31.29 0.0K
13:05 31.29 31.29 31.29 31.29 0.0K
13:06 31.29 31.29 31.29 31.29 0.9K
13:07 31.31 31.31 31.31 31.31 0.2K
13:08 31.31 31.31 31.25 31.25 0.3K
13:09 31.29 31.29 31.29 31.29 0.1K
13:10 31.29 31.29 31.29 31.29 0.0K
13:11 31.29 31.29 31.29 31.29 0.0K
13:12 31.29 31.29 31.29 31.29 0.0K
13:13 31.29 31.29 31.29 31.29 0.0K
13:14 31.29 31.35 31.29 31.35 0.2K
13:15 31.35 31.35 31.35 31.35 0.0K
13:16 31.35 31.35 31.35 31.35 0.0K
13:17 31.35 31.35 31.35 31.35 0.4K
13:18 31.35 31.35 31.35 31.35 0.0K
13:19 31.35 31.35 31.35 31.35 0.0K
13:20 31.33 31.33 31.33 31.33 1.1K
13:21 31.33 31.42 31.33 31.42 0.1K
13:22 31.42 31.42 31.42 31.42 0.0K
13:23 31.42 31.49 31.42 31.49 0.7K
13:24 31.49 31.49 31.49 31.49 0.0K
13:25 31.49 31.52 31.49 31.52 1.2K
13:26 31.52 31.52 31.52 31.52 0.4K
13:27 31.52 31.52 31.52 31.52 0.0K
13:28 31.52 31.52 31.52 31.52 0.1K
13:29 31.56 31.56 31.56 31.56 0.4K
13:30 31.56 31.56 31.56 31.56 0.0K
13:31 31.56 31.56 31.56 31.56 0.0K
13:32 31.56 31.56 31.56 31.56 0.1K
13:33 31.56 31.56 31.56 31.56 0.1K
13:34 31.56 31.56 31.48 31.48 0.7K
13:35 31.49 31.49 31.49 31.49 0.4K
13:36 31.49 31.49 31.49 31.49 0.0K
13:37 31.49 31.49 31.49 31.49 0.0K
13:38 31.49 31.50 31.49 31.50 0.3K
13:39 31.50 31.50 31.50 31.50 0.1K
13:40 31.51 31.51 31.51 31.51 0.7K
13:41 31.51 31.59 31.51 31.59 0.3K
13:42 31.59 31.59 31.59 31.59 0.0K
13:43 31.59 31.59 31.46 31.46 0.6K
13:44 31.46 31.46 31.46 31.46 0.3K
13:45 31.46 31.46 31.46 31.46 0.0K
13:46 31.47 31.47 31.47 31.47 0.3K
13:47 31.47 31.47 31.47 31.47 0.2K
13:48 31.47 31.47 31.47 31.47 0.0K
13:49 31.47 31.55 31.47 31.55 0.3K
13:50 31.55 31.55 31.55 31.55 0.1K
13:51 31.50 31.50 31.50 31.50 0.2K
13:52 31.50 31.50 31.50 31.50 0.0K
13:53 31.50 31.56 31.50 31.56 1.0K
13:54 31.56 31.56 31.56 31.56 0.0K
13:55 31.56 31.56 31.56 31.56 0.0K
13:56 31.56 31.56 31.56 31.56 0.0K
13:57 31.54 31.58 31.54 31.56 2.4K
13:58 31.56 31.56 31.55 31.55 0.3K
13:59 31.55 31.55 31.55 31.55 0.3K
14:00 31.55 31.55 31.55 31.55 0.0K
14:01 31.55 31.55 31.55 31.55 0.0K
14:02 31.55 31.55 31.55 31.55 0.0K
14:03 31.55 31.55 31.55 31.55 0.0K
14:04 31.55 31.55 31.55 31.55 0.1K
14:05 31.55 31.55 31.55 31.55 0.0K
14:06 31.55 31.55 31.55 31.55 0.0K
14:07 31.59 31.59 31.59 31.59 9.5K
14:08 31.58 31.58 31.58 31.58 0.2K
14:09 31.58 31.58 31.58 31.58 0.3K
14:10 31.60 31.60 31.60 31.60 0.3K
14:11 31.60 31.60 31.60 31.60 0.0K
14:12 31.60 31.60 31.60 31.60 0.0K
14:13 31.60 31.61 31.60 31.61 2.0K
14:14 31.61 31.61 31.61 31.61 0.0K
14:15 31.61 31.61 31.61 31.61 0.0K
14:16 31.61 31.61 31.61 31.61 0.0K
14:17 31.61 31.61 31.61 31.61 0.0K
14:18 31.61 31.61 31.61 31.61 0.0K
14:19 31.61 31.61 31.61 31.61 0.2K
14:20 31.61 31.61 31.61 31.61 0.0K
14:21 31.91 31.91 31.91 31.91 1.3K
14:22 31.91 31.96 31.91 31.96 0.5K
14:23 31.96 31.96 31.96 31.96 0.0K
14:24 32.00 32.00 31.95 31.95 1.1K
14:25 31.91 31.91 31.91 31.91 0.1K
14:26 31.95 32.00 31.90 31.90 0.8K
14:27 31.90 31.90 31.90 31.90 0.0K
14:28 31.95 31.95 31.90 31.90 0.4K
14:29 31.83 31.89 31.83 31.89 0.6K
14:30 31.89 31.89 31.89 31.89 0.0K
14:31 31.89 31.89 31.89 31.89 0.0K
14:32 31.89 31.89 31.70 31.70 1.6K
14:33 31.70 31.70 31.70 31.70 0.0K
14:34 31.70 31.70 31.70 31.70 0.0K
14:35 31.70 31.70 31.70 31.70 0.0K
14:36 31.70 31.70 31.70 31.70 0.0K
14:37 31.70 31.70 31.70 31.70 0.1K
14:38 31.70 31.70 31.70 31.70 0.0K
14:39 31.70 31.70 31.70 31.70 0.1K
14:40 31.70 31.70 31.70 31.70 0.1K
14:41 31.70 31.70 31.70 31.70 0.0K
14:42 31.70 31.70 31.70 31.70 0.0K
14:43 31.70 31.70 31.70 31.70 0.1K
14:44 31.70 31.70 31.70 31.70 0.0K
14:45 31.87 31.87 31.87 31.87 0.1K
14:46 31.87 31.87 31.87 31.87 0.2K
14:47 31.87 31.87 31.87 31.87 0.1K
14:48 31.87 31.87 31.87 31.87 0.0K
14:49 31.80 31.80 31.80 31.80 0.2K
14:50 31.80 31.80 31.80 31.80 0.0K
14:51 31.88 31.88 31.88 31.88 0.1K
14:52 31.88 31.94 31.88 31.94 0.1K
14:53 31.94 31.94 31.94 31.94 0.0K
14:54 31.94 31.94 31.94 31.94 0.1K
14:55 31.94 31.94 31.94 31.94 0.0K
14:56 31.94 31.96 31.92 31.92 0.3K
14:57 31.92 31.92 31.92 31.92 0.0K
14:58 31.92 31.92 31.92 31.92 0.0K
14:59 31.92 31.92 31.92 31.92 0.0K
15:00 31.99 31.99 31.99 31.99 0.6K
15:01 31.99 31.99 31.99 31.99 0.0K
15:02 31.99 31.99 31.99 31.99 0.1K
15:03 31.99 31.99 31.99 31.99 0.1K
15:04 31.99 31.99 31.99 31.99 0.3K
15:05 31.91 31.91 31.91 31.91 0.8K
15:06 31.84 31.84 31.84 31.84 0.8K
15:07 31.84 31.84 31.84 31.84 0.0K
15:08 31.84 31.84 31.84 31.84 0.0K
15:09 31.84 31.84 31.84 31.84 0.0K
15:10 31.84 31.84 31.84 31.84 0.0K
15:11 31.77 31.78 31.77 31.78 0.8K
15:12 31.78 31.78 31.78 31.78 0.0K
15:13 31.78 31.78 31.78 31.78 0.0K
15:14 31.78 31.78 31.78 31.78 0.1K
15:15 31.71 31.71 31.71 31.71 0.4K
15:16 31.71 31.71 31.71 31.71 0.0K
15:17 31.71 31.71 31.71 31.71 0.1K
15:18 31.71 31.71 31.71 31.71 0.0K
15:19 31.78 31.78 31.78 31.78 0.4K
15:20 31.75 31.78 31.75 31.78 1.5K
15:21 31.78 31.78 31.78 31.78 0.5K
15:22 31.87 31.87 31.84 31.84 2.7K
15:23 31.84 31.88 31.81 31.88 1.0K
15:24 31.88 31.88 31.88 31.88 0.1K
15:25 31.88 31.88 31.88 31.88 0.0K
15:26 31.88 31.88 31.77 31.77 0.3K
15:27 31.77 31.77 31.77 31.77 0.0K
15:28 31.77 31.77 31.77 31.77 0.0K
15:29 31.77 31.77 31.77 31.77 0.0K
15:30 31.77 31.77 31.77 31.77 0.0K
15:31 31.77 31.77 31.77 31.77 0.1K
15:32 31.77 31.77 31.77 31.77 0.0K
15:33 31.77 31.77 31.77 31.77 0.0K
15:34 31.77 31.77 31.77 31.77 0.0K
15:35 31.77 31.77 31.67 31.67 0.2K
15:36 31.67 31.72 31.67 31.72 3.2K
15:37 31.66 31.66 31.66 31.66 0.1K
15:38 31.66 31.66 31.65 31.65 0.4K
15:39 31.65 31.65 31.65 31.65 0.1K
15:40 31.67 31.67 31.67 31.67 0.2K
15:41 31.67 31.67 31.67 31.67 0.1K
15:42 31.67 31.67 31.67 31.67 0.1K
15:43 31.68 31.68 31.68 31.68 0.4K
15:44 31.60 31.69 31.60 31.69 3.6K
15:45 31.69 31.69 31.69 31.69 0.0K
15:46 31.69 31.69 31.69 31.69 0.0K
15:47 31.69 31.69 31.69 31.69 0.0K
15:48 31.69 31.69 31.69 31.69 0.0K
15:49 31.69 31.69 31.69 31.69 0.0K
15:50 31.69 31.69 31.69 31.69 0.0K
15:51 31.69 31.69 31.64 31.64 1.6K
15:52 31.64 31.64 31.64 31.64 0.0K
15:53 31.63 31.63 31.63 31.63 0.1K
15:54 31.63 31.63 31.63 31.63 0.1K
15:55 31.63 31.63 31.63 31.63 0.0K
15:56 31.63 31.63 31.58 31.58 0.2K
15:57 31.51 31.55 31.51 31.54 1.5K
15:58 31.54 31.54 31.47 31.47 1.3K
15:59 31.41 31.41 31.40 31.40 0.4K
16:00 31.45 31.57 31.37 31.57 4.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음