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 30.93 30.93 29.91 30.54 4.1K
09:32 30.54 30.54 30.54 30.54 0.0K
09:33 30.54 30.81 30.54 30.81 0.5K
09:34 30.81 30.81 30.81 30.81 0.1K
09:35 31.03 31.14 31.03 31.14 3.0K
09:36 31.33 31.33 31.33 31.33 0.3K
09:37 31.33 31.33 31.33 31.33 0.0K
09:38 31.37 31.37 31.37 31.37 1.7K
09:39 31.37 31.37 31.37 31.37 0.1K
09:40 31.37 31.39 31.37 31.39 0.1K
09:41 31.39 31.39 31.39 31.39 0.0K
09:42 31.39 31.39 31.39 31.39 0.0K
09:43 31.39 31.39 31.39 31.39 1.0K
09:44 31.36 31.36 31.36 31.36 1.0K
09:45 31.36 31.36 31.36 31.36 0.0K
09:46 31.36 31.36 31.36 31.36 0.4K
09:47 31.91 31.91 31.91 31.91 1.2K
09:48 31.83 31.90 31.83 31.90 1.1K
09:49 31.90 31.90 31.90 31.90 0.0K
09:50 31.90 32.17 31.90 32.17 0.6K
09:51 32.17 32.18 32.17 32.18 0.3K
09:52 32.18 32.18 32.18 32.18 0.0K
09:53 32.18 32.18 32.18 32.18 0.1K
09:54 32.18 32.18 32.18 32.18 0.0K
09:55 32.18 32.18 32.18 32.18 0.0K
09:56 32.18 32.18 32.18 32.18 0.0K
09:57 32.18 32.18 32.18 32.18 0.0K
09:58 32.18 32.18 32.18 32.18 0.0K
09:59 32.18 32.18 32.18 32.18 0.0K
10:00 32.18 32.18 32.18 32.18 0.0K
10:01 32.18 32.18 32.18 32.18 0.0K
10:02 32.18 32.18 32.18 32.18 0.1K
10:03 32.18 32.18 32.18 32.18 0.0K
10:04 32.18 32.18 32.18 32.18 0.1K
10:05 32.18 32.18 32.18 32.18 0.0K
10:06 32.18 32.18 32.18 32.18 0.0K
10:07 32.18 32.18 32.18 32.18 0.0K
10:08 32.18 32.18 31.16 31.16 2.4K
10:09 31.16 31.16 31.11 31.11 3.0K
10:10 31.11 31.11 31.11 31.11 0.0K
10:11 31.11 31.11 31.11 31.11 0.1K
10:12 31.11 31.11 31.11 31.11 0.0K
10:13 31.11 31.11 30.97 30.97 0.4K
10:14 30.97 30.97 30.97 30.97 0.1K
10:15 30.97 31.12 30.97 31.12 1.2K
10:16 31.00 31.00 31.00 31.00 0.2K
10:17 31.00 31.00 31.00 31.00 0.0K
10:18 31.00 31.00 31.00 31.00 0.0K
10:19 31.00 31.00 30.62 30.62 0.4K
10:20 30.95 30.95 30.75 30.89 0.7K
10:21 30.89 30.89 30.89 30.89 0.0K
10:22 31.35 31.35 31.35 31.35 0.9K
10:23 31.35 31.35 31.35 31.35 0.0K
10:24 31.35 31.35 31.24 31.24 0.2K
10:25 31.24 31.24 31.24 31.24 0.0K
10:26 31.24 31.24 31.24 31.24 0.1K
10:27 31.24 31.24 31.24 31.24 0.1K
10:28 31.24 31.24 31.24 31.24 0.0K
10:29 31.24 31.24 31.24 31.24 0.1K
10:30 31.24 31.24 31.24 31.24 0.0K
10:31 31.24 31.24 31.24 31.24 0.0K
10:32 31.24 31.24 31.24 31.24 0.0K
10:33 31.24 31.24 31.24 31.24 0.0K
10:34 31.24 31.24 31.24 31.24 0.0K
10:35 31.24 31.24 31.24 31.24 0.0K
10:36 31.75 31.75 31.75 31.75 0.2K
10:37 31.75 31.75 31.75 31.75 0.0K
10:38 31.75 31.75 31.75 31.75 0.0K
10:39 31.75 31.75 31.75 31.75 0.0K
10:40 31.75 31.75 31.75 31.75 0.0K
10:41 31.75 31.75 31.75 31.75 0.0K
10:42 31.75 31.75 31.75 31.75 0.1K
10:43 31.75 31.75 31.75 31.75 0.0K
10:44 31.75 31.75 31.75 31.75 0.0K
10:45 31.75 31.75 31.75 31.75 0.6K
10:46 31.75 31.75 31.75 31.75 0.0K
10:47 31.82 31.82 31.62 31.62 4.3K
10:48 31.62 31.62 31.62 31.62 0.0K
10:49 31.62 31.62 31.62 31.62 0.1K
10:50 31.62 31.62 31.62 31.62 0.1K
10:51 31.62 31.62 31.62 31.62 0.0K
10:52 31.62 31.62 31.62 31.62 0.0K
10:53 31.66 31.66 31.66 31.66 18.0K
10:54 31.66 31.66 31.66 31.66 0.1K
10:55 31.66 31.66 31.66 31.66 0.0K
10:56 31.57 31.57 31.57 31.57 0.7K
10:57 31.57 31.57 31.57 31.57 0.4K
10:58 31.57 31.57 31.57 31.57 0.0K
10:59 31.57 31.57 31.57 31.57 0.0K
11:00 31.57 31.57 31.57 31.57 0.0K
11:01 31.77 31.77 31.77 31.77 0.4K
11:02 31.77 31.77 31.77 31.77 0.0K
11:03 31.77 31.77 31.77 31.77 0.0K
11:04 31.77 31.77 31.77 31.77 0.0K
11:05 31.77 31.87 31.77 31.87 0.4K
11:06 31.89 31.89 31.89 31.89 1.1K
11:07 31.89 31.89 31.89 31.89 0.4K
11:08 31.89 31.89 31.89 31.89 0.1K
11:09 31.89 31.89 31.89 31.89 0.0K
11:10 31.89 31.89 31.89 31.89 0.0K
11:11 32.25 32.25 32.25 32.25 0.8K
11:12 32.25 32.25 32.25 32.25 0.1K
11:13 32.25 32.25 32.25 32.25 0.0K
11:14 32.25 32.25 32.25 32.25 0.1K
11:15 32.25 32.25 32.25 32.25 0.0K
11:16 32.37 32.37 32.37 32.37 1.8K
11:17 32.37 32.37 32.37 32.37 0.1K
11:18 32.37 32.37 32.37 32.37 0.6K
11:19 32.37 32.37 32.37 32.37 0.0K
11:20 32.37 32.37 32.05 32.05 0.9K
11:21 31.81 31.95 31.81 31.95 5.1K
11:22 31.95 31.95 31.95 31.95 0.0K
11:23 31.95 31.95 31.95 31.95 0.0K
11:24 31.95 31.95 31.95 31.95 0.0K
11:25 31.95 31.95 31.95 31.95 0.0K
11:26 31.89 31.89 31.89 31.89 1.1K
11:27 31.89 31.89 31.89 31.89 0.0K
11:28 31.89 31.89 31.89 31.89 0.1K
11:29 31.89 32.10 31.89 32.10 0.7K
11:30 32.10 32.25 32.10 32.25 1.0K
11:31 32.25 32.25 32.15 32.18 4.7K
11:32 32.18 32.18 32.18 32.18 0.1K
11:33 32.18 32.18 32.18 32.18 0.0K
11:34 32.18 32.18 32.18 32.18 0.1K
11:35 32.18 32.18 32.18 32.18 0.1K
11:36 32.18 32.18 32.18 32.18 0.0K
11:37 32.18 32.18 32.18 32.18 0.1K
11:38 32.18 32.18 31.96 31.96 0.3K
11:39 31.96 31.96 31.96 31.96 0.0K
11:40 31.96 31.96 31.96 31.96 0.0K
11:41 31.96 31.96 31.96 31.96 0.0K
11:42 31.96 31.96 31.96 31.96 0.0K
11:43 31.96 31.96 31.96 31.96 0.3K
11:44 31.96 31.96 31.96 31.96 0.1K
11:45 31.96 31.96 31.96 31.96 0.1K
11:46 31.96 32.20 31.96 32.20 0.4K
11:47 32.33 32.33 32.33 32.33 0.9K
11:48 32.33 32.33 32.33 32.33 0.0K
11:49 32.33 32.33 32.33 32.33 0.0K
11:50 32.17 32.17 32.07 32.07 1.1K
11:51 31.97 31.97 31.97 31.97 1.0K
11:52 31.81 31.81 31.81 31.81 0.2K
11:53 31.81 31.81 31.81 31.81 0.0K
11:54 31.81 31.81 31.81 31.81 0.4K
11:55 31.81 31.81 31.81 31.81 0.1K
11:56 31.84 31.84 31.84 31.84 0.2K
11:57 31.84 31.84 31.84 31.84 0.0K
11:58 31.84 31.84 31.84 31.84 0.2K
11:59 31.84 31.84 31.84 31.84 0.0K
12:00 31.84 31.84 31.84 31.84 0.0K
12:01 31.84 31.84 31.84 31.84 1.6K
12:02 31.84 31.84 31.84 31.84 0.0K
12:03 31.84 31.84 31.32 31.32 2.0K
12:04 31.39 31.39 31.39 31.39 1.2K
12:05 31.39 31.39 31.39 31.39 0.0K
12:06 31.39 31.39 31.39 31.39 0.0K
12:07 31.49 31.49 31.49 31.49 0.9K
12:08 31.50 31.50 31.50 31.50 0.1K
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 0.1K
12:12 31.50 31.50 31.50 31.50 0.0K
12:13 31.50 31.50 31.50 31.50 0.0K
12:14 31.50 31.50 31.50 31.50 0.0K
12:15 31.50 31.50 31.50 31.50 0.0K
12:16 31.50 31.50 31.50 31.50 0.0K
12:17 31.50 31.50 31.50 31.50 0.1K
12:18 31.50 31.50 31.50 31.50 0.0K
12:19 31.50 31.50 31.50 31.50 0.0K
12:20 31.65 31.65 31.65 31.65 0.7K
12:21 31.65 31.65 31.65 31.65 0.0K
12:22 31.65 31.65 31.65 31.65 0.0K
12:23 31.65 31.65 31.65 31.65 0.2K
12:24 31.65 31.65 31.65 31.65 0.9K
12:25 31.65 31.65 31.65 31.65 0.3K
12:26 31.65 31.65 31.65 31.65 0.0K
12:27 31.79 31.79 31.79 31.79 0.1K
12:28 31.79 31.79 31.79 31.79 0.1K
12:29 31.79 31.79 31.79 31.79 0.0K
12:30 31.79 31.79 31.75 31.75 0.8K
12:31 31.75 31.75 31.75 31.75 0.0K
12:32 31.75 31.83 31.75 31.83 0.2K
12:33 31.83 31.86 31.83 31.86 1.1K
12:34 31.86 31.86 31.86 31.86 0.0K
12:35 31.86 31.86 31.86 31.86 0.1K
12:36 31.87 31.87 31.80 31.80 1.7K
12:37 31.80 31.80 31.80 31.80 0.1K
12:38 31.80 31.80 31.80 31.80 0.0K
12:39 31.80 31.80 31.80 31.80 0.0K
12:40 31.80 31.80 31.80 31.80 0.0K
12:41 31.80 31.80 31.80 31.80 0.0K
12:42 31.80 31.80 31.80 31.80 0.0K
12:43 31.80 31.80 31.80 31.80 0.1K
12:44 31.91 31.91 31.91 31.91 0.8K
12:45 31.91 31.91 31.91 31.91 0.0K
12:46 31.91 31.91 31.91 31.91 0.0K
12:47 31.91 31.91 31.91 31.91 0.0K
12:48 31.91 32.04 31.91 32.04 0.7K
12:49 32.04 32.04 32.04 32.04 0.0K
12:50 32.12 32.12 32.12 32.12 1.0K
12:51 32.12 32.12 32.04 32.04 0.2K
12:52 32.15 32.15 32.15 32.15 0.5K
12:53 32.15 32.15 32.15 32.15 0.0K
12:54 32.15 32.15 32.15 32.15 0.0K
12:55 32.15 32.15 32.15 32.15 1.9K
12:56 32.25 32.25 32.25 32.25 0.7K
12:57 32.25 32.25 32.25 32.25 0.0K
12:58 32.29 32.29 32.29 32.29 0.2K
12:59 32.29 32.29 32.29 32.29 1.1K
13:00 32.29 32.29 32.29 32.29 0.3K
13:01 32.17 32.17 32.17 32.17 0.4K
13:02 32.17 32.21 32.17 32.21 0.2K
13:03 32.21 32.21 32.21 32.21 0.0K
13:04 32.21 32.21 32.21 32.21 0.1K
13:05 32.21 32.21 32.21 32.21 0.0K
13:06 32.21 32.21 32.21 32.21 0.1K
13:07 32.21 32.21 32.21 32.21 0.0K
13:08 32.21 32.21 32.21 32.21 0.0K
13:09 32.21 32.21 32.21 32.21 0.0K
13:10 32.21 32.21 31.97 31.97 0.5K
13:11 31.97 31.97 31.97 31.97 0.0K
13:12 31.97 31.97 31.97 31.97 0.0K
13:13 31.97 31.97 31.97 31.97 0.0K
13:14 31.97 31.97 31.97 31.97 0.0K
13:15 31.82 31.82 31.82 31.82 0.1K
13:16 31.82 31.82 31.82 31.82 0.0K
13:17 31.82 31.82 31.82 31.82 0.0K
13:18 31.82 31.82 31.82 31.82 0.0K
13:19 31.82 31.82 31.82 31.82 0.0K
13:20 31.82 31.82 31.82 31.82 0.1K
13:21 31.82 31.82 31.82 31.82 0.0K
13:22 31.82 31.82 31.82 31.82 0.0K
13:23 31.82 31.82 31.82 31.82 0.0K
13:24 32.09 32.09 32.08 32.08 0.5K
13:25 32.08 32.08 32.08 32.08 0.0K
13:26 32.08 32.08 32.08 32.08 0.0K
13:27 32.08 32.12 32.08 32.12 0.2K
13:28 32.21 32.21 32.21 32.21 0.1K
13:29 32.21 32.21 32.21 32.21 0.0K
13:30 32.21 32.21 32.21 32.21 0.0K
13:31 32.11 32.11 32.11 32.11 0.3K
13:32 32.11 32.11 32.11 32.11 0.0K
13:33 32.11 32.11 32.11 32.11 0.0K
13:34 32.11 32.11 32.11 32.11 0.0K
13:35 32.11 32.11 32.11 32.11 0.0K
13:36 32.11 32.11 32.11 32.11 0.3K
13:37 32.11 32.11 32.11 32.11 0.0K
13:38 32.11 32.11 32.11 32.11 0.0K
13:39 32.11 32.11 32.11 32.11 0.1K
13:40 32.11 32.11 32.11 32.11 0.0K
13:41 32.10 32.10 32.10 32.10 0.2K
13:42 32.10 32.10 32.10 32.10 0.0K
13:43 32.10 32.10 32.10 32.10 0.0K
13:44 32.10 32.10 32.10 32.10 0.2K
13:45 32.10 32.10 32.10 32.10 0.0K
13:46 32.10 32.10 32.10 32.10 0.0K
13:47 31.94 31.94 31.94 31.94 0.3K
13:48 31.94 31.94 31.92 31.92 0.7K
13:49 31.92 31.92 31.92 31.92 0.0K
13:50 31.92 31.92 31.92 31.92 0.1K
13:51 31.92 31.92 31.92 31.92 0.1K
13:52 31.91 31.91 31.91 31.91 0.3K
13:53 31.98 31.98 31.98 31.98 0.1K
13:54 31.98 31.98 31.98 31.98 0.1K
13:55 31.98 31.98 31.98 31.98 0.0K
13:56 31.98 31.98 31.98 31.98 0.0K
13:57 31.98 31.98 31.98 31.98 0.0K
13:58 31.98 31.98 31.98 31.98 0.0K
13:59 31.90 31.90 31.90 31.90 0.2K
14:00 31.90 31.90 31.90 31.90 0.0K
14:01 31.90 31.90 31.90 31.90 0.0K
14:02 31.90 31.90 31.90 31.90 0.1K
14:03 31.90 31.90 31.90 31.90 0.0K
14:04 31.90 31.90 31.90 31.90 0.0K
14:05 31.90 31.90 31.90 31.90 0.1K
14:06 31.90 31.90 31.90 31.90 0.0K
14:07 31.69 31.69 31.63 31.63 1.5K
14:08 31.63 31.63 31.63 31.63 0.1K
14:09 31.63 31.63 31.63 31.63 0.1K
14:10 31.63 31.63 31.63 31.63 0.0K
14:11 31.63 31.63 31.63 31.63 0.0K
14:12 31.63 31.63 31.63 31.63 0.0K
14:13 31.63 31.63 31.63 31.63 0.0K
14:14 31.63 31.63 31.63 31.63 0.3K
14:15 31.63 31.63 31.63 31.63 0.2K
14:16 31.63 31.63 31.63 31.63 0.0K
14:17 31.63 31.63 31.63 31.63 0.1K
14:18 31.63 31.63 31.63 31.63 0.0K
14:19 31.63 31.63 31.63 31.63 0.0K
14:20 31.63 31.63 31.63 31.63 0.0K
14:21 31.63 31.63 31.59 31.59 0.2K
14:22 31.59 31.59 31.59 31.59 0.0K
14:23 31.59 31.61 31.59 31.61 1.0K
14:24 31.61 31.61 31.61 31.61 0.0K
14:25 31.61 31.61 31.56 31.56 0.1K
14:26 31.56 31.56 31.56 31.56 0.1K
14:27 31.56 31.56 31.56 31.56 0.0K
14:28 31.56 31.56 31.56 31.56 0.0K
14:29 31.56 31.56 31.56 31.56 0.0K
14:30 31.56 31.56 31.56 31.56 0.0K
14:31 31.56 31.70 31.56 31.70 0.5K
14:32 31.70 31.70 31.70 31.70 0.0K
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 31.65 31.65 31.65 31.65 0.1K
14:37 31.65 31.65 31.65 31.65 0.0K
14:38 31.65 31.65 31.65 31.65 0.0K
14:39 31.69 31.69 31.69 31.69 0.3K
14:40 31.69 31.69 31.69 31.69 0.0K
14:41 31.69 31.69 31.69 31.69 0.0K
14:42 31.69 31.69 31.69 31.69 0.5K
14:43 31.69 31.69 31.69 31.69 0.0K
14:44 31.69 31.69 31.69 31.69 0.0K
14:45 31.68 31.68 31.68 31.68 1.0K
14:46 31.68 31.68 31.68 31.68 0.0K
14:47 31.68 31.68 31.68 31.68 0.0K
14:48 31.68 31.68 31.68 31.68 0.0K
14:49 31.68 31.68 31.68 31.68 0.0K
14:50 31.48 31.48 31.48 31.48 0.4K
14:51 31.48 31.48 31.48 31.48 0.0K
14:52 31.48 31.48 31.48 31.48 0.0K
14:53 31.28 31.28 31.28 31.28 3.4K
14:54 31.28 31.28 31.28 31.28 0.1K
14:55 31.16 31.16 31.16 31.16 0.7K
14:56 31.16 31.16 31.16 31.16 0.5K
14:57 31.13 31.13 31.13 31.13 0.2K
14:58 31.13 31.13 31.13 31.13 0.1K
14:59 31.13 31.13 31.13 31.13 0.3K
15:00 31.13 31.13 31.13 31.13 0.0K
15:01 31.35 31.35 31.35 31.35 0.2K
15:02 31.13 31.13 31.13 31.13 2.5K
15:03 31.13 31.13 31.13 31.13 0.1K
15:04 31.13 31.13 31.13 31.13 0.0K
15:05 31.13 31.13 31.13 31.13 0.0K
15:06 31.13 31.13 31.13 31.13 0.0K
15:07 31.13 31.13 31.13 31.13 0.0K
15:08 31.13 31.13 31.13 31.13 0.1K
15:09 31.13 31.13 31.13 31.13 0.0K
15:10 31.13 31.13 31.13 31.13 0.0K
15:11 31.13 31.13 31.13 31.13 0.0K
15:12 30.97 30.97 30.97 30.97 0.9K
15:13 30.97 31.63 30.97 31.63 11.9K
15:14 31.63 31.82 31.63 31.71 1.0K
15:15 31.72 31.72 31.54 31.65 4.4K
15:16 31.48 31.61 31.48 31.61 1.3K
15:17 31.92 31.92 31.92 31.92 0.5K
15:18 31.67 31.74 31.67 31.74 1.7K
15:19 31.11 31.11 31.11 31.11 1.1K
15:20 31.25 31.25 31.25 31.25 0.3K
15:21 32.16 32.16 31.92 31.92 1.8K
15:22 31.92 31.92 31.92 31.92 0.0K
15:23 31.92 31.92 31.92 31.92 0.2K
15:24 31.92 31.92 31.88 31.88 0.4K
15:25 32.10 32.10 32.10 32.10 0.3K
15:26 32.14 32.30 32.14 32.30 3.4K
15:27 32.30 32.30 32.30 32.30 0.1K
15:28 32.30 32.30 32.30 32.30 0.2K
15:29 32.30 32.30 32.20 32.28 0.4K
15:30 32.28 32.28 32.28 32.28 0.0K
15:31 32.04 32.04 32.04 32.04 0.3K
15:32 32.04 32.04 32.04 32.04 0.0K
15:33 32.04 32.04 32.04 32.04 0.0K
15:34 32.01 32.01 32.01 32.01 0.2K
15:35 32.00 32.00 32.00 32.00 0.2K
15:36 31.62 31.62 31.62 31.62 1.8K
15:37 31.62 31.62 31.62 31.62 0.0K
15:38 31.62 31.62 31.62 31.62 0.0K
15:39 31.97 31.97 31.97 31.97 0.2K
15:40 32.06 32.06 32.06 32.06 0.2K
15:41 32.06 32.06 32.06 32.06 0.2K
15:42 32.06 32.06 32.06 32.06 0.0K
15:43 32.06 32.06 32.06 32.06 0.0K
15:44 31.90 31.91 31.90 31.91 2.1K
15:45 31.94 31.94 31.94 31.94 0.2K
15:46 31.94 31.94 31.94 31.94 0.0K
15:47 31.94 31.94 31.94 31.94 0.1K
15:48 31.94 31.94 31.94 31.94 0.0K
15:49 31.94 31.94 31.94 31.94 0.0K
15:50 31.94 31.94 31.94 31.94 0.0K
15:51 31.37 31.37 31.36 31.37 1.9K
15:52 31.34 31.34 31.34 31.34 0.5K
15:53 31.34 31.34 31.34 31.34 0.1K
15:54 31.34 31.34 31.34 31.34 3.8K
15:55 30.85 30.85 30.85 30.85 0.8K
15:56 30.92 30.92 30.92 30.92 0.1K
15:57 30.83 30.83 30.83 30.83 0.4K
15:58 30.83 30.83 30.83 30.83 0.1K
15:59 30.83 31.40 30.83 31.29 1.4K
16:00 31.19 31.19 30.86 31.08 3.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음