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 29.67 29.67 29.29 29.67 2.3K
09:32 29.67 29.74 29.67 29.74 0.2K
09:33 29.74 29.74 29.73 29.73 1.6K
09:34 29.73 29.73 29.70 29.70 1.1K
09:35 29.70 29.70 29.70 29.70 0.0K
09:36 29.73 29.73 29.73 29.73 0.7K
09:37 29.73 29.73 29.73 29.73 0.0K
09:38 29.60 29.60 29.60 29.60 0.5K
09:39 29.46 29.46 29.46 29.46 0.3K
09:40 29.46 29.52 29.46 29.52 2.0K
09:41 29.52 29.52 29.52 29.52 0.3K
09:42 29.55 29.58 29.55 29.58 2.2K
09:43 29.58 29.58 29.58 29.58 0.1K
09:44 29.59 29.60 29.59 29.60 0.4K
09:45 29.60 29.60 29.60 29.60 0.0K
09:46 29.60 29.60 29.60 29.60 0.0K
09:47 29.60 29.60 29.49 29.55 1.7K
09:48 29.55 29.55 29.55 29.55 0.0K
09:49 29.55 29.55 29.55 29.55 0.0K
09:50 29.47 29.47 29.47 29.47 0.2K
09:51 29.35 29.35 29.35 29.35 0.2K
09:52 29.35 29.40 29.35 29.37 0.8K
09:53 29.37 29.37 29.37 29.37 0.0K
09:54 29.37 29.58 29.37 29.58 0.2K
09:55 29.58 29.58 29.45 29.45 0.9K
09:56 29.45 29.45 29.45 29.45 0.0K
09:57 29.45 29.45 29.45 29.45 0.0K
09:58 29.45 29.45 29.45 29.45 0.0K
09:59 29.45 29.45 29.45 29.45 0.4K
10:00 29.45 29.45 29.45 29.45 0.0K
10:01 29.45 29.45 29.45 29.45 0.0K
10:02 29.45 29.45 29.45 29.45 0.0K
10:03 29.65 29.65 29.65 29.65 1.3K
10:04 29.73 29.73 29.73 29.73 0.1K
10:05 29.73 29.73 29.73 29.73 0.0K
10:06 29.73 29.73 29.73 29.73 0.1K
10:07 29.73 29.73 29.73 29.73 0.0K
10:08 29.73 29.73 29.73 29.73 0.1K
10:09 29.73 29.73 29.73 29.73 0.0K
10:10 29.73 29.73 29.73 29.73 0.0K
10:11 29.74 29.74 29.74 29.74 0.7K
10:12 29.74 29.74 29.74 29.74 0.0K
10:13 29.76 29.76 29.65 29.65 1.1K
10:14 29.65 29.76 29.65 29.76 0.2K
10:15 29.76 29.76 29.76 29.76 0.2K
10:16 29.76 29.76 29.76 29.76 0.0K
10:17 29.76 29.76 29.76 29.76 0.0K
10:18 29.76 29.76 29.76 29.76 0.0K
10:19 29.76 29.76 29.76 29.76 0.0K
10:20 29.76 29.76 29.76 29.76 0.0K
10:21 29.76 29.76 29.76 29.76 0.0K
10:22 29.76 29.76 29.76 29.76 0.0K
10:23 29.76 29.76 29.76 29.76 0.0K
10:24 29.76 29.76 29.76 29.76 0.0K
10:25 29.76 29.76 29.76 29.76 0.1K
10:26 29.76 29.76 29.76 29.76 0.1K
10:27 29.76 29.76 29.76 29.76 0.0K
10:28 29.76 29.76 29.76 29.76 0.0K
10:29 29.76 29.76 29.76 29.76 0.0K
10:30 29.76 29.76 29.76 29.76 0.4K
10:31 29.76 29.76 29.76 29.76 0.0K
10:32 29.76 29.76 29.76 29.76 1.2K
10:33 29.76 29.76 29.76 29.76 0.0K
10:34 29.76 29.76 29.76 29.76 0.0K
10:35 29.76 29.76 29.76 29.76 0.0K
10:36 29.57 29.59 29.57 29.59 1.1K
10:37 29.59 29.59 29.59 29.59 0.0K
10:38 29.59 29.59 29.59 29.59 0.0K
10:39 29.56 29.56 29.56 29.56 1.6K
10:40 29.49 29.49 29.48 29.48 0.6K
10:41 29.48 29.48 29.48 29.48 0.0K
10:42 29.52 29.52 29.52 29.52 0.6K
10:43 29.52 29.52 29.52 29.52 0.1K
10:44 29.50 29.50 29.50 29.50 0.7K
10:45 29.51 29.51 29.51 29.51 0.4K
10:46 29.51 29.52 29.48 29.52 1.1K
10:47 29.52 29.52 29.52 29.52 0.0K
10:48 29.52 29.52 29.52 29.52 0.0K
10:49 29.52 29.52 29.52 29.52 0.0K
10:50 29.52 29.52 29.52 29.52 0.3K
10:51 29.52 29.52 29.52 29.52 0.0K
10:52 29.52 29.52 29.52 29.52 0.1K
10:53 29.52 29.52 29.52 29.52 0.1K
10:54 29.52 29.52 29.52 29.52 0.0K
10:55 29.52 29.52 29.52 29.52 0.0K
10:56 29.52 29.52 29.52 29.52 0.1K
10:57 29.52 29.59 29.52 29.59 2.0K
10:58 29.59 29.59 29.59 29.59 0.0K
10:59 29.52 29.52 29.52 29.52 0.7K
11:00 29.55 29.55 29.55 29.55 1.2K
11:01 29.55 29.55 29.55 29.55 0.0K
11:02 29.55 29.55 29.55 29.55 0.0K
11:03 29.55 29.55 29.55 29.55 0.1K
11:04 29.58 29.58 29.58 29.58 1.9K
11:05 29.58 29.58 29.58 29.58 0.0K
11:06 29.56 29.56 29.56 29.56 1.5K
11:07 29.56 29.56 29.56 29.56 0.0K
11:08 29.56 29.56 29.56 29.56 0.0K
11:09 29.54 29.54 29.49 29.51 0.6K
11:10 29.51 29.51 29.51 29.51 0.0K
11:11 29.51 29.51 29.51 29.51 0.0K
11:12 29.51 29.51 29.51 29.51 0.0K
11:13 29.51 29.51 29.50 29.50 0.5K
11:14 29.50 29.50 29.50 29.50 0.0K
11:15 29.50 29.50 29.50 29.50 0.0K
11:16 29.50 29.50 29.50 29.50 0.0K
11:17 29.50 29.50 29.50 29.50 0.0K
11:18 29.43 29.43 29.40 29.40 0.5K
11:19 29.40 29.40 29.40 29.40 0.0K
11:20 29.40 29.40 29.40 29.40 0.0K
11:21 29.40 29.40 29.40 29.40 0.0K
11:22 29.40 29.40 29.40 29.40 0.0K
11:23 29.40 29.40 29.40 29.40 0.0K
11:24 29.40 29.40 29.40 29.40 0.0K
11:25 29.40 29.40 29.40 29.40 0.0K
11:26 29.40 29.40 29.40 29.40 0.0K
11:27 29.51 29.51 29.51 29.51 0.4K
11:28 29.51 29.51 29.51 29.51 0.0K
11:29 29.54 29.54 29.54 29.54 0.3K
11:30 29.54 29.54 29.54 29.54 0.0K
11:31 29.54 29.54 29.54 29.54 0.0K
11:32 29.54 29.54 29.54 29.54 0.0K
11:33 29.54 29.54 29.54 29.54 1.3K
11:34 29.54 29.54 29.54 29.54 0.0K
11:35 29.54 29.54 29.54 29.54 0.1K
11:36 29.54 29.54 29.54 29.54 0.0K
11:37 29.54 29.54 29.54 29.54 0.0K
11:38 29.54 29.54 29.54 29.54 0.0K
11:39 29.54 29.54 29.54 29.54 0.8K
11:40 29.54 29.54 29.54 29.54 0.0K
11:41 29.54 29.54 29.54 29.54 0.0K
11:42 29.54 29.54 29.54 29.54 0.0K
11:43 29.54 29.54 29.54 29.54 0.0K
11:44 29.54 29.54 29.54 29.54 0.0K
11:45 29.54 29.54 29.54 29.54 0.0K
11:46 29.54 29.54 29.54 29.54 0.0K
11:47 29.54 29.54 29.54 29.54 0.0K
11:48 29.54 29.54 29.54 29.54 0.0K
11:49 29.54 29.54 29.54 29.54 0.1K
11:50 29.62 29.62 29.62 29.62 0.2K
11:51 29.62 29.62 29.62 29.62 0.0K
11:52 29.62 29.62 29.62 29.62 0.0K
11:53 29.62 29.62 29.62 29.62 0.1K
11:54 29.62 29.62 29.62 29.62 0.0K
11:55 29.62 29.62 29.59 29.59 0.2K
11:56 29.54 29.54 29.54 29.54 0.3K
11:57 29.54 29.54 29.54 29.54 0.0K
11:58 29.54 29.54 29.54 29.54 0.0K
11:59 29.62 29.62 29.62 29.62 0.2K
12:00 29.56 29.56 29.56 29.56 1.6K
12:01 29.56 29.56 29.56 29.56 0.0K
12:02 29.56 29.56 29.56 29.56 0.0K
12:03 29.56 29.56 29.56 29.56 0.0K
12:04 29.56 29.56 29.56 29.56 0.0K
12:05 29.56 29.56 29.56 29.56 0.0K
12:06 29.60 29.60 29.60 29.60 0.1K
12:07 29.60 29.60 29.60 29.60 0.0K
12:08 29.60 29.70 29.60 29.70 0.3K
12:09 29.70 29.70 29.69 29.69 0.2K
12:10 29.69 29.69 29.69 29.69 0.0K
12:11 29.69 29.69 29.69 29.69 0.0K
12:12 29.69 29.69 29.69 29.69 0.0K
12:13 29.69 29.69 29.69 29.69 0.0K
12:14 29.69 29.69 29.69 29.69 0.3K
12:15 29.69 29.69 29.69 29.69 0.0K
12:16 29.69 29.69 29.69 29.69 0.0K
12:17 29.69 29.69 29.69 29.69 0.0K
12:18 29.69 29.69 29.69 29.69 0.0K
12:19 29.69 29.69 29.69 29.69 0.0K
12:20 29.69 29.69 29.69 29.69 0.0K
12:21 29.69 29.69 29.69 29.69 0.0K
12:22 29.69 29.69 29.69 29.69 0.0K
12:23 29.69 29.69 29.69 29.69 0.0K
12:24 29.69 29.69 29.69 29.69 0.0K
12:25 29.69 29.69 29.69 29.69 0.0K
12:26 29.69 29.69 29.69 29.69 0.0K
12:27 29.85 29.85 29.85 29.85 0.2K
12:28 29.85 29.85 29.85 29.85 0.0K
12:29 29.85 29.85 29.85 29.85 0.0K
12:30 29.85 29.85 29.85 29.85 0.0K
12:31 29.85 29.85 29.85 29.85 0.0K
12:32 29.80 29.80 29.80 29.80 1.6K
12:33 29.88 29.88 29.88 29.88 0.4K
12:34 29.88 29.88 29.88 29.88 0.0K
12:35 29.88 29.88 29.88 29.88 0.0K
12:36 29.88 29.88 29.88 29.88 0.0K
12:37 30.01 30.01 30.01 30.01 1.2K
12:38 30.01 30.01 30.01 30.01 0.0K
12:39 30.01 30.01 30.01 30.01 0.0K
12:40 30.01 30.01 30.01 30.01 0.0K
12:41 30.01 30.01 30.01 30.01 0.0K
12:42 30.01 30.01 30.01 30.01 0.0K
12:43 30.01 30.01 29.90 29.95 5.1K
12:44 29.89 29.89 29.89 29.89 0.5K
12:45 29.89 29.89 29.89 29.89 0.0K
12:46 29.89 29.89 29.89 29.89 0.1K
12:47 29.89 29.89 29.89 29.89 0.0K
12:48 29.89 29.89 29.89 29.89 0.0K
12:49 29.88 29.92 29.88 29.92 0.5K
12:50 29.92 29.92 29.92 29.92 0.0K
12:51 29.92 29.92 29.92 29.92 0.0K
12:52 29.92 29.92 29.92 29.92 0.0K
12:53 29.92 29.92 29.92 29.92 0.0K
12:54 29.92 29.92 29.92 29.92 0.0K
12:55 29.92 29.92 29.92 29.92 0.0K
12:56 29.92 29.92 29.92 29.92 0.0K
12:57 29.86 29.87 29.86 29.87 0.9K
12:58 29.87 29.87 29.87 29.87 0.0K
12:59 29.87 29.87 29.87 29.87 0.0K
13:00 29.87 29.87 29.87 29.87 0.0K
13:01 29.87 29.87 29.87 29.87 0.0K
13:02 29.87 29.87 29.87 29.87 0.0K
13:03 29.57 29.57 29.57 29.57 0.4K
13:04 29.57 29.57 29.57 29.57 0.0K
13:05 29.57 29.57 29.57 29.57 0.0K
13:06 29.57 29.57 29.57 29.57 1.3K
13:07 29.60 29.60 29.60 29.60 0.2K
13:08 29.60 29.60 29.60 29.60 0.3K
13:09 29.60 29.60 29.60 29.60 0.0K
13:10 29.75 29.75 29.75 29.75 0.2K
13:11 29.75 29.75 29.75 29.75 0.0K
13:12 29.75 29.75 29.75 29.75 0.0K
13:13 29.75 29.75 29.72 29.72 0.4K
13:14 29.72 29.72 29.72 29.72 0.1K
13:15 29.72 29.72 29.72 29.72 0.0K
13:16 29.72 29.72 29.72 29.72 0.0K
13:17 29.72 29.72 29.72 29.72 0.0K
13:18 29.72 29.72 29.72 29.72 0.0K
13:19 29.72 29.72 29.72 29.72 0.1K
13:20 29.72 29.72 29.72 29.72 0.0K
13:21 29.72 29.72 29.72 29.72 0.0K
13:22 29.72 29.72 29.72 29.72 0.0K
13:23 29.72 29.72 29.72 29.72 0.0K
13:24 29.72 29.72 29.72 29.72 0.0K
13:25 29.72 29.72 29.72 29.72 0.0K
13:26 29.72 29.72 29.72 29.72 0.0K
13:27 29.72 29.72 29.72 29.72 0.1K
13:28 29.72 29.72 29.72 29.72 0.0K
13:29 29.72 29.72 29.72 29.72 0.0K
13:30 29.89 29.89 29.89 29.89 0.2K
13:31 29.89 29.89 29.89 29.89 0.0K
13:32 29.89 29.89 29.89 29.89 1.3K
13:33 29.89 29.89 29.89 29.89 0.0K
13:34 29.89 29.89 29.89 29.89 0.0K
13:35 29.89 29.89 29.89 29.89 0.0K
13:36 29.89 29.89 29.89 29.89 0.0K
13:37 29.89 29.89 29.89 29.89 0.0K
13:38 29.93 29.93 29.93 29.93 0.1K
13:39 29.93 29.93 29.93 29.93 0.0K
13:40 29.93 29.93 29.93 29.93 0.0K
13:41 29.93 29.93 29.93 29.93 0.0K
13:42 29.93 29.93 29.93 29.93 0.1K
13:43 29.93 29.93 29.93 29.93 0.0K
13:44 29.93 29.93 29.93 29.93 0.0K
13:45 29.93 29.93 29.93 29.93 0.0K
13:46 29.93 29.93 29.93 29.93 0.0K
13:47 29.93 29.93 29.93 29.93 0.0K
13:48 29.93 29.93 29.93 29.93 0.1K
13:49 29.93 29.94 29.93 29.94 0.3K
13:50 29.94 29.94 29.94 29.94 0.0K
13:51 29.94 29.94 29.94 29.94 0.0K
13:52 29.94 29.94 29.94 29.94 0.0K
13:53 29.94 29.95 29.94 29.95 0.8K
13:54 29.95 29.95 29.95 29.95 0.1K
13:55 29.95 29.95 29.95 29.95 0.0K
13:56 29.95 29.95 29.95 29.95 0.0K
13:57 29.95 29.95 29.95 29.95 0.0K
13:58 30.00 30.00 30.00 30.00 1.4K
13:59 30.00 30.00 30.00 30.00 1.3K
14:00 30.00 30.00 30.00 30.00 0.0K
14:01 29.91 29.91 29.71 29.71 1.1K
14:02 29.71 29.71 29.71 29.71 0.0K
14:03 29.71 29.71 29.71 29.71 0.2K
14:04 29.71 29.71 29.71 29.71 0.0K
14:05 29.71 29.71 29.71 29.71 0.0K
14:06 29.52 29.52 29.52 29.52 0.9K
14:07 29.52 29.52 29.52 29.52 0.0K
14:08 29.52 29.52 29.52 29.52 0.0K
14:09 29.52 29.52 29.52 29.52 0.0K
14:10 29.52 29.52 29.52 29.52 0.3K
14:11 29.52 29.52 29.52 29.52 0.0K
14:12 29.52 29.52 29.52 29.52 0.0K
14:13 29.52 29.52 29.52 29.52 0.0K
14:14 29.52 29.52 29.52 29.52 0.0K
14:15 29.52 29.52 29.52 29.52 0.0K
14:16 29.52 29.52 29.52 29.52 0.0K
14:17 29.52 29.52 29.52 29.52 0.0K
14:18 29.30 29.30 29.30 29.30 0.4K
14:19 29.30 29.30 29.04 29.04 0.5K
14:20 29.04 29.04 29.04 29.04 0.0K
14:21 29.04 29.04 29.04 29.04 0.0K
14:22 29.04 29.04 29.04 29.04 0.0K
14:23 29.04 29.04 29.04 29.04 0.0K
14:24 29.04 29.04 29.04 29.04 0.0K
14:25 29.04 29.04 29.04 29.04 0.0K
14:26 29.04 29.19 29.04 29.19 0.2K
14:27 29.19 29.19 29.19 29.19 0.0K
14:28 29.19 29.19 29.19 29.19 0.0K
14:29 29.19 29.19 29.19 29.19 0.0K
14:30 29.19 29.19 29.19 29.19 0.0K
14:31 29.19 29.19 29.19 29.19 0.0K
14:32 29.39 29.39 29.39 29.39 0.8K
14:33 29.39 29.39 29.39 29.39 0.0K
14:34 29.39 29.39 29.39 29.39 0.0K
14:35 29.39 29.39 29.39 29.39 0.0K
14:36 29.39 29.39 29.39 29.39 0.0K
14:37 29.26 29.26 29.26 29.26 2.8K
14:38 29.26 29.26 29.26 29.26 0.0K
14:39 29.63 29.63 29.63 29.63 0.9K
14:40 29.63 29.63 29.63 29.63 0.0K
14:41 29.63 29.63 29.63 29.63 1.2K
14:42 29.63 29.63 29.63 29.63 0.1K
14:43 30.35 30.35 30.35 30.35 1.2K
14:44 30.11 30.11 30.11 30.11 0.9K
14:45 30.11 30.11 30.11 30.11 0.0K
14:46 30.11 30.11 30.11 30.11 0.0K
14:47 30.11 30.11 30.11 30.11 0.0K
14:48 30.11 30.11 30.11 30.11 0.0K
14:49 30.11 30.11 30.11 30.11 0.0K
14:50 30.11 30.11 30.11 30.11 0.0K
14:51 30.11 30.11 30.11 30.11 0.0K
14:52 30.11 30.11 30.11 30.11 0.1K
14:53 30.42 30.42 30.42 30.42 0.8K
14:54 30.42 30.42 30.42 30.42 0.0K
14:55 30.42 30.42 30.42 30.42 0.0K
14:56 30.36 30.36 30.36 30.36 0.6K
14:57 30.36 30.36 30.36 30.36 0.0K
14:58 30.19 30.19 30.19 30.19 2.1K
14:59 30.19 30.19 30.19 30.19 0.0K
15:00 30.19 30.19 30.19 30.19 0.0K
15:01 30.19 30.19 30.19 30.19 0.2K
15:02 30.19 30.19 30.19 30.19 0.4K
15:03 30.20 30.20 30.20 30.20 0.2K
15:04 30.20 30.20 30.20 30.20 0.0K
15:05 30.20 30.20 30.20 30.20 0.0K
15:06 30.20 30.20 30.20 30.20 0.0K
15:07 30.20 30.20 29.99 29.99 0.2K
15:08 29.99 29.99 29.99 29.99 0.0K
15:09 29.99 29.99 29.99 29.99 0.0K
15:10 29.99 29.99 29.99 29.99 0.0K
15:11 29.99 29.99 29.99 29.99 0.0K
15:12 29.99 29.99 29.99 29.99 0.1K
15:13 29.99 29.99 29.99 29.99 0.0K
15:14 29.99 29.99 29.99 29.99 0.0K
15:15 29.99 29.99 29.99 29.99 0.0K
15:16 29.99 29.99 29.99 29.99 0.0K
15:17 29.99 29.99 29.99 29.99 0.0K
15:18 29.99 29.99 29.99 29.99 0.0K
15:19 29.99 29.99 29.99 29.99 0.0K
15:20 29.99 29.99 29.99 29.99 0.1K
15:21 29.99 30.36 29.99 30.36 0.1K
15:22 30.36 30.36 30.36 30.36 0.0K
15:23 30.36 30.36 30.36 30.36 0.1K
15:24 30.36 30.36 30.36 30.36 0.2K
15:25 30.36 30.55 30.36 30.55 0.3K
15:26 30.55 30.55 30.55 30.55 0.1K
15:27 30.77 30.77 30.77 30.77 0.6K
15:28 30.81 30.81 30.81 30.81 1.4K
15:29 30.74 30.74 30.74 30.74 1.1K
15:30 30.62 30.62 30.62 30.62 0.2K
15:31 30.62 30.68 30.62 30.68 0.6K
15:32 30.78 30.78 30.78 30.78 0.3K
15:33 30.78 30.78 30.78 30.78 0.0K
15:34 30.87 30.87 30.87 30.87 0.3K
15:35 30.87 30.87 30.87 30.87 0.0K
15:36 30.74 30.74 30.74 30.74 0.7K
15:37 30.74 30.74 30.74 30.74 0.0K
15:38 30.68 30.68 30.68 30.68 0.3K
15:39 30.68 30.68 30.68 30.68 0.0K
15:40 30.68 30.68 30.68 30.68 0.0K
15:41 30.68 30.68 30.68 30.68 0.1K
15:42 30.68 30.68 30.68 30.68 0.1K
15:43 30.68 30.68 30.68 30.68 0.0K
15:44 30.56 30.56 30.56 30.56 0.4K
15:45 30.56 30.56 30.56 30.56 0.1K
15:46 30.56 30.56 30.56 30.56 0.0K
15:47 30.60 30.65 30.60 30.65 0.5K
15:48 30.65 30.65 30.57 30.57 1.4K
15:49 30.53 30.58 30.53 30.58 0.4K
15:50 30.58 30.58 30.58 30.58 0.0K
15:51 30.66 30.66 30.66 30.66 1.5K
15:52 30.66 30.66 30.66 30.66 0.0K
15:53 30.54 30.54 30.54 30.54 0.1K
15:54 30.54 30.54 30.54 30.54 0.0K
15:55 30.54 30.54 30.54 30.54 0.0K
15:56 30.54 30.68 30.54 30.68 0.4K
15:57 30.68 30.68 30.68 30.68 0.1K
15:58 30.68 30.68 30.68 30.68 0.0K
15:59 30.68 30.70 30.68 30.70 0.6K
16:00 30.60 30.66 30.56 30.66 1.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음