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 32.00 32.00 30.04 31.89 16.7K
09:32 31.70 31.70 31.50 31.50 4.9K
09:33 31.50 31.50 31.41 31.41 2.8K
09:34 31.25 31.25 31.10 31.10 2.5K
09:35 31.10 31.10 31.10 31.10 2.4K
09:36 31.10 31.10 30.81 30.81 5.1K
09:37 30.81 30.90 30.81 30.90 0.2K
09:38 30.90 30.90 30.90 30.90 0.1K
09:39 30.90 30.90 30.84 30.88 0.7K
09:40 30.88 30.88 30.88 30.88 0.0K
09:41 30.80 30.80 30.61 30.61 1.1K
09:42 30.61 30.61 30.60 30.60 0.2K
09:43 30.60 30.60 30.60 30.60 0.1K
09:44 30.60 30.77 30.60 30.77 0.2K
09:45 30.77 30.85 30.77 30.85 0.5K
09:46 30.85 30.85 30.85 30.85 0.1K
09:47 30.85 30.85 30.85 30.85 0.0K
09:48 30.85 30.85 30.85 30.85 1.8K
09:49 30.85 30.85 30.85 30.85 0.2K
09:50 30.85 31.06 30.85 31.06 0.2K
09:51 31.06 31.06 31.06 31.06 0.8K
09:52 31.06 31.06 30.92 30.92 1.1K
09:53 30.95 30.95 30.95 30.95 0.2K
09:54 30.95 31.00 30.90 30.90 2.3K
09:55 30.90 30.90 30.90 30.90 0.4K
09:56 30.92 30.92 30.91 30.91 0.8K
09:57 30.95 30.95 30.82 30.82 0.9K
09:58 30.82 30.86 30.62 30.62 1.6K
09:59 30.62 30.62 30.62 30.62 0.3K
10:00 30.62 30.74 30.62 30.74 0.3K
10:01 30.74 30.74 30.74 30.74 0.1K
10:02 30.82 30.82 30.72 30.72 0.6K
10:03 30.72 30.72 30.44 30.44 0.4K
10:04 30.44 30.62 30.44 30.62 0.2K
10:05 30.62 30.62 30.62 30.62 0.0K
10:06 30.62 30.62 30.62 30.62 0.1K
10:07 30.62 30.62 30.62 30.62 0.1K
10:08 30.62 30.62 30.62 30.62 0.0K
10:09 30.63 30.89 30.63 30.89 0.5K
10:10 30.72 30.72 30.72 30.72 0.1K
10:11 30.72 30.72 30.72 30.72 0.2K
10:12 30.72 30.72 30.52 30.52 0.3K
10:13 30.47 30.47 30.44 30.44 0.5K
10:14 30.54 30.54 30.54 30.54 0.3K
10:15 30.54 30.65 30.54 30.65 0.2K
10:16 30.58 30.58 30.57 30.57 1.0K
10:17 30.71 30.71 30.71 30.71 1.0K
10:18 30.71 30.71 30.71 30.71 0.0K
10:19 30.71 30.71 30.68 30.68 1.1K
10:20 30.68 30.69 30.68 30.68 1.4K
10:21 30.68 30.68 30.68 30.68 0.4K
10:22 30.68 30.79 30.68 30.79 0.4K
10:23 30.79 30.79 30.61 30.61 0.7K
10:24 30.71 30.71 30.71 30.71 0.7K
10:25 30.71 30.71 30.71 30.71 0.3K
10:26 30.71 30.71 30.71 30.71 0.1K
10:27 30.71 30.71 30.71 30.71 0.0K
10:28 30.71 30.84 30.71 30.84 0.5K
10:29 30.84 30.84 30.75 30.75 0.4K
10:30 30.84 30.84 30.84 30.84 0.3K
10:31 30.84 30.84 30.84 30.84 0.0K
10:32 30.84 30.84 30.84 30.84 0.0K
10:33 30.92 30.92 30.92 30.92 0.4K
10:34 30.92 30.92 30.92 30.92 0.1K
10:35 30.92 30.99 30.92 30.95 0.6K
10:36 30.95 30.95 30.62 30.62 0.3K
10:37 30.62 30.62 30.62 30.62 0.4K
10:38 30.62 30.62 30.62 30.62 0.0K
10:39 30.62 30.62 30.62 30.62 0.0K
10:40 30.62 30.91 30.62 30.91 0.4K
10:41 30.91 31.00 30.91 31.00 0.2K
10:42 31.00 31.01 31.00 31.01 0.2K
10:43 31.00 31.00 30.97 30.97 0.2K
10:44 31.00 31.00 31.00 31.00 0.4K
10:45 31.00 31.00 31.00 31.00 0.2K
10:46 31.00 31.00 31.00 31.00 0.0K
10:47 31.00 31.00 30.80 30.85 0.8K
10:48 30.84 30.87 30.84 30.86 1.0K
10:49 30.86 30.86 30.86 30.86 0.2K
10:50 30.78 30.78 30.78 30.78 0.7K
10:51 30.78 30.78 30.78 30.78 0.0K
10:52 30.78 30.81 30.78 30.81 0.9K
10:53 30.81 30.84 30.64 30.84 0.8K
10:54 30.81 30.81 30.81 30.81 0.4K
10:55 30.81 30.81 30.81 30.81 0.0K
10:56 30.81 30.85 30.80 30.80 1.3K
10:57 30.82 30.82 30.82 30.82 0.8K
10:58 30.82 30.92 30.82 30.89 2.1K
10:59 30.89 30.89 30.89 30.89 0.3K
11:00 30.89 30.89 30.89 30.89 0.1K
11:01 30.89 30.89 30.89 30.89 0.1K
11:02 30.89 30.89 30.89 30.89 0.1K
11:03 30.89 31.00 30.89 31.00 0.3K
11:04 31.00 31.00 31.00 31.00 0.3K
11:05 31.00 31.00 31.00 31.00 0.1K
11:06 31.09 31.09 31.08 31.08 0.5K
11:07 31.08 31.10 31.08 31.10 0.5K
11:08 31.19 31.19 31.19 31.19 0.2K
11:09 31.19 31.52 31.19 31.52 0.3K
11:10 31.52 31.52 31.52 31.52 0.0K
11:11 31.52 31.52 31.52 31.52 0.0K
11:12 31.81 31.81 31.81 31.81 0.4K
11:13 31.81 31.81 31.81 31.81 0.1K
11:14 31.81 31.86 31.81 31.86 0.9K
11:15 32.00 32.00 31.99 31.99 0.6K
11:16 31.99 31.99 31.95 31.95 0.8K
11:17 32.10 32.10 32.09 32.09 1.6K
11:18 32.09 32.09 32.09 32.09 0.0K
11:19 31.91 31.91 31.91 31.91 0.4K
11:20 31.87 31.87 31.87 31.87 0.3K
11:21 31.87 31.87 31.87 31.87 0.0K
11:22 31.87 32.07 31.87 32.07 0.3K
11:23 32.07 32.07 32.07 32.07 0.0K
11:24 32.07 32.07 32.07 32.07 0.1K
11:25 31.96 31.96 31.96 31.96 0.2K
11:26 31.86 31.86 31.86 31.86 0.2K
11:27 31.86 31.86 31.86 31.86 0.1K
11:28 31.86 31.86 31.73 31.73 2.7K
11:29 31.66 31.66 31.66 31.66 0.3K
11:30 31.76 31.76 31.76 31.76 0.5K
11:31 31.71 31.71 31.71 31.71 1.8K
11:32 31.71 31.71 31.71 31.71 0.0K
11:33 31.71 31.71 31.71 31.71 0.1K
11:34 31.71 31.71 31.71 31.71 0.2K
11:35 31.71 31.71 31.71 31.71 0.1K
11:36 31.89 31.89 31.87 31.87 1.4K
11:37 31.57 31.57 31.57 31.57 0.8K
11:38 31.41 31.41 31.41 31.41 1.7K
11:39 31.46 31.46 31.46 31.46 0.2K
11:40 31.46 31.46 31.46 31.46 0.0K
11:41 31.46 31.46 31.46 31.46 0.0K
11:42 31.46 31.46 31.46 31.46 0.6K
11:43 31.46 31.46 31.46 31.46 0.1K
11:44 31.46 31.68 31.46 31.68 0.3K
11:45 31.68 31.68 31.58 31.58 0.4K
11:46 31.58 31.67 31.58 31.67 0.5K
11:47 31.67 31.67 31.67 31.67 0.1K
11:48 31.53 31.53 31.53 31.53 1.7K
11:49 31.53 31.53 31.53 31.53 0.0K
11:50 31.53 31.53 31.53 31.53 0.1K
11:51 31.75 31.75 31.75 31.75 0.2K
11:52 31.80 31.80 31.80 31.80 0.7K
11:53 31.80 31.80 31.80 31.80 0.0K
11:54 31.87 31.87 31.80 31.85 1.4K
11:55 31.85 31.85 31.85 31.85 0.0K
11:56 31.68 31.68 31.66 31.66 1.3K
11:57 31.66 31.66 31.66 31.66 0.0K
11:58 31.63 31.63 31.63 31.63 0.3K
11:59 31.63 31.63 31.63 31.63 0.1K
12:00 31.41 31.41 31.41 31.41 2.2K
12:01 31.41 31.41 31.41 31.41 0.0K
12:02 31.41 31.41 31.41 31.41 0.0K
12:03 31.41 31.41 31.41 31.41 0.0K
12:04 31.44 31.44 31.44 31.44 0.1K
12:05 31.44 31.44 31.44 31.44 0.1K
12:06 31.44 31.44 31.44 31.44 0.1K
12:07 31.44 31.44 31.44 31.44 0.0K
12:08 31.62 31.62 31.62 31.62 0.2K
12:09 31.62 31.62 31.62 31.62 0.0K
12:10 31.62 31.62 31.62 31.62 0.0K
12:11 31.62 31.62 31.62 31.62 0.1K
12:12 31.78 31.78 31.78 31.78 0.8K
12:13 31.78 31.78 31.78 31.78 0.0K
12:14 31.76 31.76 31.76 31.76 0.2K
12:15 31.76 31.76 31.76 31.76 0.0K
12:16 31.77 31.77 31.77 31.77 0.2K
12:17 31.77 31.77 31.73 31.73 0.6K
12:18 31.73 31.73 31.73 31.73 0.0K
12:19 31.73 31.73 31.73 31.73 0.0K
12:20 31.73 31.73 31.73 31.73 0.0K
12:21 31.77 31.77 31.77 31.77 0.4K
12:22 31.77 31.77 31.77 31.77 0.0K
12:23 31.77 31.77 31.77 31.77 0.0K
12:24 31.77 31.77 31.77 31.77 0.0K
12:25 31.77 31.77 31.77 31.77 0.0K
12:26 31.77 31.77 31.77 31.77 0.0K
12:27 31.82 31.82 31.80 31.80 0.5K
12:28 31.80 31.80 31.80 31.80 0.0K
12:29 31.80 31.88 31.80 31.88 0.1K
12:30 31.81 31.81 31.81 31.81 0.3K
12:31 31.81 31.81 31.81 31.81 0.1K
12:32 31.81 31.81 31.81 31.81 0.0K
12:33 31.83 31.83 31.83 31.83 0.2K
12:34 31.83 31.83 31.83 31.83 0.2K
12:35 31.86 31.86 31.86 31.86 1.6K
12:36 31.86 31.86 31.86 31.86 0.3K
12:37 31.86 31.86 31.86 31.86 0.1K
12:38 31.86 31.86 31.86 31.86 0.0K
12:39 31.86 31.86 31.86 31.86 0.0K
12:40 31.86 31.86 31.86 31.86 0.0K
12:41 31.86 31.86 31.86 31.86 0.2K
12:42 31.86 31.91 31.86 31.91 0.5K
12:43 31.91 31.91 31.91 31.91 0.0K
12:44 31.99 31.99 31.97 31.97 0.4K
12:45 31.97 31.97 31.97 31.97 0.1K
12:46 31.97 31.97 31.97 31.97 0.0K
12:47 31.97 31.97 31.97 31.97 0.3K
12:48 31.97 31.98 31.97 31.98 0.4K
12:49 31.98 32.12 31.98 32.12 1.5K
12:50 32.12 32.12 32.12 32.12 0.1K
12:51 32.10 32.10 32.10 32.10 0.2K
12:52 32.10 32.10 32.10 32.10 0.0K
12:53 32.10 32.10 32.07 32.07 0.9K
12:54 32.07 32.11 31.98 32.11 1.0K
12:55 32.05 32.05 32.05 32.05 0.1K
12:56 32.05 32.05 32.05 32.05 0.0K
12:57 32.05 32.05 32.05 32.05 0.0K
12:58 32.05 32.05 32.05 32.05 0.0K
12:59 32.05 32.05 31.98 31.98 1.1K
13:00 31.98 31.98 31.98 31.98 0.1K
13:01 31.98 31.98 31.98 31.98 0.0K
13:02 32.10 32.10 32.10 32.10 0.5K
13:03 32.10 32.10 32.10 32.10 0.9K
13:04 32.10 32.10 32.10 32.10 0.0K
13:05 31.91 31.91 31.91 31.91 0.2K
13:06 31.91 31.95 31.91 31.95 0.2K
13:07 32.13 32.13 32.13 32.13 0.3K
13:08 32.13 32.13 32.13 32.13 0.0K
13:09 31.97 31.97 31.97 31.97 0.3K
13:10 31.97 31.97 31.97 31.97 0.0K
13:11 32.13 32.13 32.13 32.13 0.1K
13:12 32.13 32.13 32.13 32.13 0.0K
13:13 32.03 32.03 32.03 32.03 0.3K
13:14 32.03 32.03 32.03 32.03 0.1K
13:15 32.03 32.03 32.03 32.03 0.0K
13:16 32.06 32.06 32.06 32.06 0.3K
13:17 32.06 32.10 32.06 32.10 0.7K
13:18 32.10 32.10 32.10 32.10 0.0K
13:19 32.15 32.15 32.15 32.15 0.4K
13:20 32.15 32.15 32.09 32.09 0.9K
13:21 32.06 32.06 32.06 32.06 0.9K
13:22 32.06 32.15 32.06 32.15 2.4K
13:23 32.08 32.08 32.08 32.08 0.4K
13:24 32.08 32.08 32.08 32.08 0.0K
13:25 32.08 32.17 32.08 32.17 0.6K
13:26 32.11 32.11 32.11 32.11 0.1K
13:27 32.11 32.11 32.11 32.11 0.0K
13:28 32.11 32.11 32.11 32.11 0.0K
13:29 32.11 32.11 32.11 32.11 0.2K
13:30 32.11 32.11 32.10 32.10 0.1K
13:31 32.10 32.10 32.10 32.10 0.0K
13:32 32.10 32.10 32.10 32.10 0.0K
13:33 32.10 32.16 32.10 32.16 0.5K
13:34 32.16 32.16 32.16 32.16 0.0K
13:35 32.31 32.31 32.31 32.31 0.2K
13:36 32.31 32.31 32.31 32.31 0.0K
13:37 32.31 32.31 32.31 32.31 0.9K
13:38 32.31 32.56 32.31 32.56 1.0K
13:39 32.56 32.56 32.56 32.56 0.0K
13:40 32.56 32.56 32.56 32.56 0.0K
13:41 32.56 32.56 32.56 32.56 0.0K
13:42 32.56 32.56 32.56 32.56 0.0K
13:43 32.56 32.56 32.38 32.38 3.8K
13:44 32.28 32.28 32.28 32.28 0.1K
13:45 32.28 32.28 32.28 32.28 0.0K
13:46 32.28 32.28 32.26 32.26 0.5K
13:47 32.40 32.40 32.40 32.40 0.7K
13:48 32.40 32.40 32.38 32.38 0.1K
13:49 32.38 32.38 32.38 32.38 0.0K
13:50 32.38 32.38 32.34 32.34 0.2K
13:51 32.34 32.34 32.34 32.34 0.7K
13:52 32.34 32.34 32.34 32.34 0.1K
13:53 32.41 32.41 32.41 32.41 0.5K
13:54 32.34 32.45 32.34 32.45 0.6K
13:55 32.45 32.45 32.45 32.45 0.0K
13:56 32.45 32.45 32.45 32.45 0.0K
13:57 32.45 32.45 32.45 32.45 0.0K
13:58 32.45 32.45 32.45 32.45 0.1K
13:59 32.45 32.45 32.45 32.45 0.0K
14:00 32.45 32.45 32.45 32.45 0.0K
14:01 32.31 32.31 32.31 32.31 0.2K
14:02 32.31 32.31 32.31 32.31 0.0K
14:03 32.31 32.31 32.31 32.31 0.0K
14:04 32.29 32.29 32.29 32.29 0.1K
14:05 32.27 32.27 32.27 32.27 0.1K
14:06 32.36 32.36 32.36 32.36 0.4K
14:07 32.36 32.36 32.36 32.36 0.0K
14:08 32.36 32.36 32.36 32.36 0.0K
14:09 32.36 32.36 32.36 32.36 0.3K
14:10 32.36 32.36 32.36 32.36 0.0K
14:11 32.36 32.36 32.36 32.36 0.0K
14:12 32.36 32.36 32.36 32.36 0.0K
14:13 32.36 32.36 32.36 32.36 0.1K
14:14 32.36 32.36 32.36 32.36 0.2K
14:15 32.36 32.36 32.36 32.36 0.1K
14:16 32.36 32.36 32.27 32.27 0.3K
14:17 32.27 32.27 32.27 32.27 0.2K
14:18 32.27 32.27 32.27 32.27 0.0K
14:19 32.27 32.27 32.19 32.19 0.1K
14:20 32.19 32.19 32.19 32.19 0.1K
14:21 32.19 32.19 32.19 32.19 0.0K
14:22 32.19 32.19 32.19 32.19 0.1K
14:23 32.19 32.19 32.10 32.10 0.3K
14:24 32.10 32.10 32.10 32.10 0.0K
14:25 32.10 32.10 32.10 32.10 0.0K
14:26 32.10 32.10 32.10 32.10 0.0K
14:27 32.10 32.36 32.10 32.36 0.2K
14:28 32.36 32.36 32.36 32.36 0.0K
14:29 32.42 32.42 32.42 32.42 0.4K
14:30 32.45 32.45 32.45 32.45 0.4K
14:31 32.45 32.45 32.45 32.45 0.0K
14:32 32.45 32.45 32.45 32.45 0.0K
14:33 32.45 32.45 32.45 32.45 0.0K
14:34 32.45 32.45 32.45 32.45 0.0K
14:35 32.45 32.45 32.45 32.45 0.0K
14:36 32.45 32.45 32.45 32.45 0.0K
14:37 32.45 32.45 32.45 32.45 0.0K
14:38 32.45 32.45 32.45 32.45 0.0K
14:39 32.45 32.45 32.45 32.45 0.0K
14:40 32.45 32.45 32.45 32.45 0.0K
14:41 32.45 32.45 32.45 32.45 0.0K
14:42 32.45 32.45 32.45 32.45 0.0K
14:43 32.45 32.45 32.45 32.45 0.0K
14:44 32.45 32.45 32.45 32.45 0.1K
14:45 32.45 32.45 32.45 32.45 0.0K
14:46 32.45 32.45 32.45 32.45 0.0K
14:47 32.45 32.45 32.45 32.45 0.0K
14:48 32.45 32.45 32.45 32.45 0.0K
14:49 32.45 32.45 32.45 32.45 0.0K
14:50 32.45 32.45 32.38 32.38 0.2K
14:51 32.38 32.38 32.38 32.38 0.2K
14:52 32.38 32.38 32.38 32.38 0.0K
14:53 32.40 32.40 32.40 32.40 0.6K
14:54 32.40 32.40 32.40 32.40 0.0K
14:55 32.40 32.40 32.40 32.40 0.0K
14:56 32.40 32.40 32.40 32.40 0.3K
14:57 32.40 32.40 32.40 32.40 0.1K
14:58 32.40 32.40 32.40 32.40 0.0K
14:59 32.40 32.40 32.40 32.40 0.2K
15:00 32.40 32.40 32.40 32.40 0.0K
15:01 32.40 32.40 32.40 32.40 0.0K
15:02 32.40 32.40 32.40 32.40 0.0K
15:03 32.40 32.40 32.40 32.40 0.0K
15:04 32.40 32.40 32.40 32.40 0.0K
15:05 32.31 32.31 32.31 32.31 0.1K
15:06 32.31 32.31 32.31 32.31 0.0K
15:07 32.31 32.31 32.31 32.31 0.0K
15:08 32.31 32.45 32.31 32.45 0.2K
15:09 32.45 32.45 32.45 32.45 0.0K
15:10 32.45 32.45 32.45 32.45 0.0K
15:11 32.45 32.45 32.45 32.45 1.0K
15:12 32.45 32.45 32.34 32.34 0.1K
15:13 32.34 32.34 32.34 32.34 0.0K
15:14 32.34 32.34 32.34 32.34 0.0K
15:15 32.34 32.34 32.34 32.34 0.0K
15:16 32.34 32.34 32.34 32.34 0.1K
15:17 32.34 32.34 32.34 32.34 0.1K
15:18 32.34 32.34 32.34 32.34 0.0K
15:19 32.34 32.34 32.34 32.34 0.2K
15:20 32.42 32.42 32.42 32.42 0.2K
15:21 32.42 32.42 32.36 32.36 0.4K
15:22 32.36 32.36 32.36 32.36 0.0K
15:23 32.36 32.36 32.36 32.36 0.0K
15:24 32.36 32.36 32.36 32.36 0.0K
15:25 32.36 32.36 32.36 32.36 0.0K
15:26 32.36 32.46 32.36 32.46 1.4K
15:27 32.46 32.46 32.46 32.46 0.0K
15:28 32.46 32.50 32.43 32.50 0.7K
15:29 32.50 32.50 32.48 32.48 1.0K
15:30 32.48 32.48 32.48 32.48 0.0K
15:31 32.48 32.48 32.48 32.48 0.0K
15:32 32.48 32.48 32.48 32.48 0.2K
15:33 32.48 32.48 32.48 32.48 0.0K
15:34 32.34 32.34 32.34 32.34 0.1K
15:35 32.34 32.34 32.34 32.34 0.3K
15:36 32.10 32.10 32.10 32.10 1.1K
15:37 32.10 32.10 32.10 32.10 0.3K
15:38 32.10 32.10 32.10 32.10 0.3K
15:39 32.10 32.10 32.10 32.10 0.0K
15:40 32.10 32.10 32.10 32.10 0.0K
15:41 32.10 32.20 32.10 32.20 0.6K
15:42 32.20 32.20 32.10 32.10 1.3K
15:43 32.10 32.10 32.10 32.10 0.0K
15:44 32.10 32.10 32.10 32.10 0.2K
15:45 32.10 32.10 32.10 32.10 0.0K
15:46 32.10 32.10 32.10 32.10 0.0K
15:47 32.10 32.10 32.10 32.10 0.2K
15:48 32.10 32.10 32.10 32.10 0.0K
15:49 32.10 32.10 32.06 32.06 0.4K
15:50 31.96 31.96 31.96 31.96 0.2K
15:51 32.02 32.07 32.02 32.07 2.3K
15:52 32.08 32.08 32.08 32.08 0.5K
15:53 32.03 32.03 32.03 32.03 0.1K
15:54 32.03 32.03 32.03 32.03 0.1K
15:55 32.03 32.03 32.03 32.03 0.0K
15:56 32.10 32.10 32.07 32.07 1.0K
15:57 32.05 32.05 32.05 32.05 0.2K
15:58 32.05 32.05 32.05 32.05 0.1K
15:59 32.13 32.13 32.13 32.13 0.4K
16:00 32.13 32.66 32.08 32.08 1.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음