Defiance Daily Target 2X Long HIMS ETF (HIMZ)

HIMZ
🏛️ 미국 →
23.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21.50 21.50 20.76 20.91 213.1K
09:31 20.91 20.95 20.15 20.20 94.7K
09:32 20.21 20.60 20.21 20.37 28.0K
09:33 20.26 20.36 20.22 20.23 76.1K
09:34 20.17 20.17 19.85 19.90 103.6K
09:35 20.00 20.25 19.94 20.06 58.2K
09:36 20.10 20.19 19.92 20.08 42.8K
09:37 20.08 20.08 19.74 19.76 82.6K
09:38 19.73 19.73 19.59 19.64 53.3K
09:39 19.60 19.63 19.48 19.51 78.9K
09:40 19.54 19.54 19.13 19.13 90.6K
09:41 19.16 19.28 19.08 19.24 82.5K
09:42 19.26 19.27 19.00 19.05 104.6K
09:43 19.01 19.20 19.01 19.11 68.9K
09:44 19.10 19.18 18.92 18.92 82.0K
09:45 18.94 18.94 18.75 18.76 103.8K
09:46 18.76 18.99 18.75 18.94 104.4K
09:47 18.93 19.18 18.93 19.12 77.9K
09:48 19.10 19.30 19.06 19.30 53.7K
09:49 19.26 19.33 19.23 19.24 75.5K
09:50 19.27 19.29 19.10 19.13 38.0K
09:51 19.15 19.21 19.11 19.16 23.0K
09:52 19.18 19.22 19.15 19.16 33.6K
09:53 19.16 19.39 19.14 19.39 19.1K
09:54 19.38 19.49 19.38 19.42 57.7K
09:55 19.39 19.45 19.30 19.32 79.6K
09:56 19.35 19.42 19.35 19.38 38.5K
09:57 19.37 19.43 19.37 19.43 13.2K
09:58 19.46 19.52 19.41 19.49 65.1K
09:59 19.49 19.55 19.47 19.53 49.2K
10:00 19.49 19.52 19.39 19.52 40.9K
10:01 19.55 19.65 19.54 19.57 50.5K
10:02 19.59 19.70 19.59 19.70 37.0K
10:03 19.68 19.71 19.61 19.64 23.2K
10:04 19.65 19.74 19.65 19.73 19.6K
10:05 19.73 19.77 19.71 19.71 33.2K
10:06 19.73 19.75 19.69 19.70 19.1K
10:07 19.74 19.74 19.63 19.67 18.9K
10:08 19.74 19.75 19.63 19.64 9.3K
10:09 19.62 19.62 19.57 19.58 32.5K
10:10 19.57 19.61 19.50 19.59 28.7K
10:11 19.58 19.58 19.44 19.44 16.9K
10:12 19.44 19.45 19.30 19.30 37.6K
10:13 19.27 19.37 19.24 19.35 25.6K
10:14 19.29 19.29 19.22 19.25 38.0K
10:15 19.22 19.27 19.17 19.17 24.5K
10:16 19.18 19.24 19.13 19.16 25.5K
10:17 19.19 19.27 19.19 19.26 23.3K
10:18 19.24 19.24 19.09 19.09 40.5K
10:19 19.09 19.13 19.00 19.00 48.9K
10:20 19.01 19.01 18.95 18.97 40.4K
10:21 18.98 19.04 18.95 18.96 20.3K
10:22 18.96 19.05 18.96 19.02 21.4K
10:23 19.02 19.08 19.00 19.03 18.9K
10:24 19.05 19.07 19.00 19.02 43.2K
10:25 19.03 19.14 19.03 19.12 12.0K
10:26 19.16 19.22 19.15 19.15 30.2K
10:27 19.15 19.27 19.12 19.27 18.2K
10:28 19.28 19.37 19.28 19.37 19.4K
10:29 19.40 19.43 19.34 19.34 24.1K
10:30 19.35 19.35 19.19 19.23 40.9K
10:31 19.24 19.26 19.21 19.26 8.5K
10:32 19.26 19.28 19.21 19.24 10.3K
10:33 19.22 19.25 19.21 19.25 4.2K
10:34 19.27 19.32 19.21 19.22 9.7K
10:35 19.23 19.28 19.22 19.28 4.8K
10:36 19.27 19.27 19.20 19.21 18.3K
10:37 19.21 19.22 19.13 19.15 11.7K
10:38 19.09 19.09 19.05 19.09 21.2K
10:39 19.09 19.10 19.07 19.07 8.7K
10:40 19.08 19.10 19.05 19.06 51.5K
10:41 19.06 19.13 19.06 19.12 10.5K
10:42 19.14 19.19 19.13 19.15 9.0K
10:43 19.15 19.18 19.12 19.12 16.0K
10:44 19.13 19.16 17.83 18.33 340.4K
10:45 18.13 18.38 17.20 17.20 271.1K
10:46 17.40 17.60 17.24 17.53 261.9K
10:47 17.55 18.06 17.55 17.84 140.9K
10:48 17.91 17.96 17.66 17.80 109.8K
10:49 17.52 17.92 17.52 17.89 101.6K
10:50 18.00 18.25 17.96 18.24 82.4K
10:51 18.25 18.40 18.23 18.36 64.6K
10:52 18.36 18.57 18.36 18.52 103.3K
10:53 18.53 18.66 18.51 18.55 81.8K
10:54 18.53 18.79 18.50 18.50 82.8K
10:55 18.50 18.66 18.45 18.54 38.2K
10:56 18.50 18.77 18.50 18.68 22.0K
10:57 18.69 18.69 18.56 18.59 27.3K
10:58 18.62 18.66 18.57 18.60 32.6K
10:59 18.59 18.59 18.29 18.33 39.9K
11:00 18.33 18.33 18.15 18.15 27.9K
11:01 18.19 18.25 18.16 18.18 29.1K
11:02 18.19 18.23 18.01 18.02 38.3K
11:03 18.04 18.16 18.04 18.08 46.1K
11:04 18.09 18.18 18.06 18.11 42.2K
11:05 18.22 18.22 18.03 18.11 31.1K
11:06 18.08 18.08 17.95 17.95 50.1K
11:07 17.95 18.02 17.95 17.96 37.5K
11:08 17.96 18.01 17.87 18.00 80.1K
11:09 18.04 18.12 18.03 18.06 20.6K
11:10 18.03 18.06 18.00 18.01 21.5K
11:11 17.98 17.98 17.88 17.91 24.0K
11:12 17.94 17.97 17.90 17.95 23.0K
11:13 17.95 17.95 17.86 17.87 47.0K
11:14 17.90 18.16 17.90 18.12 44.0K
11:15 18.14 18.14 18.00 18.05 13.2K
11:16 18.05 18.10 18.00 18.07 42.4K
11:17 18.08 18.09 18.02 18.08 9.2K
11:18 18.07 18.07 17.95 17.97 18.2K
11:19 17.99 18.09 17.96 18.09 12.6K
11:20 18.07 18.12 18.05 18.10 26.8K
11:21 18.16 18.24 18.16 18.24 17.5K
11:22 18.25 18.27 18.13 18.15 82.6K
11:23 18.12 18.14 18.12 18.13 22.2K
11:24 18.12 18.31 18.12 18.30 12.9K
11:25 18.31 18.41 18.29 18.34 53.3K
11:26 18.33 18.33 18.24 18.27 22.1K
11:27 18.21 18.21 18.19 18.20 21.4K
11:28 18.21 18.21 18.05 18.09 48.8K
11:29 18.07 18.12 18.07 18.12 13.2K
11:30 18.12 18.19 18.10 18.19 3.1K
11:31 18.20 18.27 18.18 18.24 40.0K
11:32 18.24 18.27 18.16 18.20 14.2K
11:33 18.22 18.22 18.08 18.15 20.9K
11:34 18.16 18.22 18.16 18.16 9.0K
11:35 18.13 18.20 18.13 18.20 13.5K
11:36 18.21 18.24 18.18 18.18 15.5K
11:37 18.21 18.23 18.10 18.11 12.1K
11:38 18.10 18.18 18.10 18.17 7.1K
11:39 18.16 18.20 18.15 18.19 11.4K
11:40 18.18 18.20 18.16 18.16 11.0K
11:41 18.17 18.17 18.12 18.15 2.4K
11:42 18.15 18.15 18.12 18.14 6.3K
11:43 18.13 18.15 18.11 18.11 9.2K
11:44 18.11 18.12 18.01 18.04 19.0K
11:45 18.05 18.05 17.96 17.95 18.3K
11:46 17.98 17.99 17.86 17.91 28.8K
11:47 17.89 17.91 17.75 17.78 39.4K
11:48 17.78 17.81 17.75 17.80 57.0K
11:49 17.85 17.92 17.85 17.91 24.1K
11:50 17.92 17.95 17.89 17.95 9.4K
11:51 17.95 17.95 17.88 17.91 14.7K
11:52 17.92 18.02 17.92 18.02 8.7K
11:53 18.02 18.04 17.94 17.95 30.1K
11:54 17.94 18.04 17.94 18.02 28.7K
11:55 18.01 18.16 18.01 18.16 30.9K
11:56 18.15 18.17 18.10 18.10 18.7K
11:57 18.09 18.14 17.99 18.00 15.4K
11:58 18.01 18.03 18.00 18.02 3.1K
11:59 18.07 18.07 18.02 18.04 5.7K
12:00 18.05 18.06 17.96 17.97 10.4K
12:01 17.96 18.00 17.96 18.00 3.2K
12:02 18.00 18.02 17.97 18.02 27.6K
12:03 18.00 18.00 17.96 17.96 6.3K
12:04 17.95 17.98 17.93 17.93 8.0K
12:05 17.95 18.04 17.95 18.03 18.1K
12:06 18.02 18.04 18.01 18.03 4.2K
12:07 17.98 18.01 17.98 18.00 3.1K
12:08 17.99 18.01 17.99 18.00 3.0K
12:09 18.02 18.16 18.02 18.16 5.7K
12:10 18.13 18.18 18.12 18.18 9.8K
12:11 18.15 18.19 18.15 18.18 4.7K
12:12 18.14 18.14 18.05 18.05 9.4K
12:13 18.06 18.11 18.06 18.09 2.1K
12:14 18.09 18.10 18.07 18.10 5.0K
12:15 18.08 18.16 18.08 18.15 10.7K
12:16 18.16 18.23 18.16 18.23 17.5K
12:17 18.21 18.25 18.16 18.24 4.9K
12:18 18.27 18.27 18.19 18.18 18.5K
12:19 18.16 18.19 18.16 18.19 21.2K
12:20 18.20 18.35 18.20 18.32 9.5K
12:21 18.34 18.37 18.32 18.34 7.6K
12:22 18.36 18.36 18.34 18.34 8.9K
12:23 18.34 18.37 18.34 18.36 14.4K
12:24 18.38 18.38 18.26 18.30 16.8K
12:25 18.31 18.36 18.31 18.36 7.5K
12:26 18.42 18.43 18.40 18.43 12.2K
12:27 18.42 18.42 18.38 18.42 11.3K
12:28 18.41 18.42 18.41 18.42 3.4K
12:29 18.40 18.41 18.37 18.38 11.2K
12:30 18.37 18.37 18.30 18.30 10.1K
12:31 18.31 18.35 18.31 18.34 7.1K
12:32 18.34 18.37 18.33 18.34 4.9K
12:33 18.33 18.33 18.26 18.26 6.7K
12:34 18.27 18.27 18.17 18.21 11.0K
12:35 18.22 18.27 18.21 18.21 2.5K
12:36 18.20 18.20 18.19 18.19 7.0K
12:37 18.19 18.20 18.19 18.20 2.0K
12:38 18.20 18.28 18.20 18.26 5.2K
12:39 18.28 18.30 18.22 18.30 6.8K
12:40 18.30 18.32 18.29 18.32 1.8K
12:41 18.31 18.33 18.31 18.32 12.4K
12:42 18.31 18.32 18.30 18.32 3.4K
12:43 18.33 18.33 18.30 18.30 2.2K
12:44 18.31 18.34 18.31 18.34 12.9K
12:45 18.33 18.35 18.33 18.35 3.7K
12:46 18.35 18.40 18.35 18.39 7.5K
12:47 18.39 18.43 18.38 18.40 16.6K
12:48 18.42 18.43 18.40 18.43 2.6K
12:49 18.43 18.43 18.35 18.35 20.1K
12:50 18.35 18.42 18.35 18.38 4.3K
12:51 18.35 18.37 18.33 18.37 2.4K
12:52 18.37 18.40 18.37 18.38 6.3K
12:53 18.38 18.38 18.34 18.34 6.3K
12:54 18.34 18.40 18.34 18.40 13.5K
12:55 18.41 18.44 18.40 18.42 2.9K
12:56 18.42 18.45 18.42 18.44 7.8K
12:57 18.48 18.49 18.40 18.40 4.1K
12:58 18.44 18.45 18.40 18.41 12.9K
12:59 18.41 18.41 18.38 18.39 7.0K
13:00 18.43 18.43 18.40 18.40 1.8K
13:01 18.40 18.42 18.35 18.35 11.3K
13:02 18.35 18.35 18.30 18.32 7.7K
13:03 18.31 18.32 18.28 18.28 4.4K
13:04 18.26 18.26 18.23 18.24 3.0K
13:05 18.25 18.25 18.15 18.15 8.1K
13:06 18.15 18.18 18.15 18.18 4.0K
13:07 18.20 18.23 18.18 18.20 2.9K
13:08 18.18 18.18 18.17 18.17 4.6K
13:09 18.15 18.19 18.13 18.19 5.7K
13:10 18.14 18.16 18.14 18.15 5.9K
13:11 18.22 18.24 18.20 18.20 2.5K
13:12 18.19 18.23 18.19 18.23 3.6K
13:13 18.23 18.25 18.22 18.22 7.9K
13:14 18.24 18.24 18.22 18.23 4.2K
13:15 18.20 18.24 18.20 18.22 13.3K
13:16 18.22 18.22 18.17 18.17 2.7K
13:17 18.16 18.16 18.12 18.16 12.6K
13:18 18.14 18.14 18.11 18.11 2.2K
13:19 18.13 18.17 18.13 18.17 3.4K
13:20 18.16 18.21 18.16 18.19 3.2K
13:21 18.20 18.25 18.20 18.25 1.3K
13:22 18.23 18.29 18.23 18.29 6.1K
13:23 18.27 18.33 18.26 18.33 5.6K
13:24 18.39 18.39 18.34 18.34 6.4K
13:25 18.35 18.36 18.35 18.36 2.4K
13:26 18.33 18.38 18.33 18.35 3.3K
13:27 18.35 18.35 18.34 18.34 13.0K
13:28 18.36 18.37 18.36 18.37 0.6K
13:29 18.36 18.36 18.31 18.32 2.5K
13:30 18.32 18.37 18.32 18.34 5.1K
13:31 18.32 18.42 18.32 18.40 4.5K
13:32 18.41 18.44 18.41 18.44 4.9K
13:33 18.46 18.52 18.46 18.50 21.3K
13:34 18.49 18.49 18.43 18.43 3.5K
13:35 18.40 18.40 18.37 18.37 5.0K
13:36 18.35 18.41 18.35 18.41 3.1K
13:37 18.38 18.38 18.37 18.36 4.3K
13:38 18.37 18.37 18.35 18.36 6.4K
13:39 18.40 18.42 18.40 18.42 1.5K
13:41 18.42 18.42 18.40 18.40 5.0K
13:42 18.44 18.44 18.44 18.43 0.3K
13:43 18.45 18.45 18.45 18.45 0.7K
13:44 18.47 18.52 18.46 18.52 32.7K
13:45 18.51 18.60 18.51 18.60 10.5K
13:46 18.61 18.62 18.61 18.62 3.5K
13:47 18.63 18.70 18.62 18.68 23.7K
13:48 18.67 18.68 18.67 18.67 4.7K
13:49 18.68 18.74 18.68 18.71 11.8K
13:50 18.70 18.71 18.65 18.67 13.1K
13:51 18.68 18.68 18.64 18.65 5.5K
13:52 18.66 18.73 18.65 18.73 8.7K
13:53 18.76 18.80 18.76 18.80 6.9K
13:54 18.79 18.79 18.76 18.77 5.4K
13:55 18.78 18.82 18.73 18.73 20.0K
13:56 18.75 18.82 18.75 18.82 11.3K
13:57 18.81 18.81 18.81 18.81 0.1K
13:58 18.82 18.86 18.82 18.86 5.3K
13:59 18.82 18.84 18.80 18.82 7.9K
14:00 18.82 18.83 18.72 18.83 7.1K
14:01 18.81 18.81 18.77 18.77 9.3K
14:02 18.76 18.76 18.65 18.65 12.4K
14:03 18.65 18.69 18.61 18.61 8.6K
14:04 18.63 18.64 18.59 18.60 16.9K
14:05 18.60 18.60 18.58 18.59 14.9K
14:06 18.59 18.66 18.59 18.66 4.0K
14:07 18.69 18.71 18.69 18.71 1.0K
14:08 18.69 18.69 18.65 18.65 3.9K
14:09 18.62 18.62 18.53 18.53 5.2K
14:10 18.53 18.58 18.53 18.55 14.7K
14:11 18.54 18.54 18.43 18.46 12.5K
14:12 18.42 18.47 18.42 18.46 5.0K
14:13 18.44 18.44 18.42 18.42 7.4K
14:14 18.42 18.43 18.35 18.36 13.4K
14:15 18.34 18.47 18.34 18.44 8.5K
14:16 18.44 18.46 18.42 18.46 3.5K
14:17 18.46 18.48 18.44 18.47 7.1K
14:18 18.47 18.47 18.44 18.44 3.5K
14:19 18.44 18.46 18.44 18.46 6.7K
14:20 18.44 18.49 18.43 18.49 6.2K
14:21 18.48 18.50 18.46 18.46 2.9K
14:22 18.43 18.43 18.38 18.38 4.1K
14:23 18.39 18.41 18.38 18.38 3.0K
14:24 18.39 18.40 18.39 18.40 2.9K
14:25 18.41 18.46 18.41 18.44 3.1K
14:26 18.42 18.44 18.41 18.44 6.3K
14:27 18.41 18.41 18.41 18.41 2.0K
14:28 18.39 18.41 18.38 18.39 8.6K
14:29 18.42 18.42 18.41 18.41 0.4K
14:30 18.42 18.42 18.38 18.38 7.6K
14:31 18.39 18.48 18.39 18.47 1.8K
14:32 18.52 18.56 18.52 18.57 5.0K
14:33 18.55 18.56 18.55 18.55 3.0K
14:34 18.55 18.59 18.55 18.59 3.4K
14:35 18.62 18.62 18.59 18.59 5.6K
14:36 18.60 18.60 18.58 18.59 4.1K
14:37 18.59 18.72 18.59 18.69 12.1K
14:38 18.72 18.77 18.72 18.77 4.2K
14:39 18.79 18.79 18.76 18.77 7.2K
14:40 18.77 18.80 18.77 18.77 5.7K
14:41 18.82 18.82 18.79 18.79 2.2K
14:42 18.81 18.83 18.79 18.83 2.3K
14:43 18.80 18.82 18.80 18.82 3.9K
14:44 18.82 18.88 18.82 18.86 10.6K
14:45 18.86 18.91 18.86 18.91 11.8K
14:46 18.90 18.90 18.86 18.87 4.0K
14:47 18.88 18.88 18.83 18.83 4.6K
14:48 18.80 18.81 18.79 18.80 7.3K
14:49 18.83 18.83 18.81 18.81 2.8K
14:50 18.82 18.82 18.82 18.82 1.9K
14:51 18.68 18.75 18.67 18.75 10.9K
14:52 18.81 18.81 18.79 18.79 1.1K
14:53 18.76 18.76 18.76 18.76 2.5K
14:54 18.75 18.75 18.73 18.73 12.3K
14:55 18.76 18.76 18.72 18.75 3.9K
14:56 18.75 18.76 18.75 18.76 0.4K
14:57 18.78 18.84 18.78 18.82 4.7K
14:58 18.81 18.82 18.78 18.82 5.1K
14:59 18.82 18.82 18.81 18.81 1.2K
15:00 18.80 18.83 18.80 18.80 2.9K
15:01 18.81 18.81 18.79 18.79 1.9K
15:02 18.79 18.80 18.77 18.77 2.2K
15:03 18.77 18.77 18.72 18.73 3.6K
15:04 18.75 18.75 18.68 18.71 29.5K
15:05 18.71 18.74 18.67 18.67 18.3K
15:06 18.72 18.72 18.70 18.70 22.2K
15:07 18.72 18.73 18.71 18.71 6.6K
15:08 18.73 18.75 18.72 18.73 6.2K
15:09 18.72 18.74 18.72 18.72 10.3K
15:10 18.73 18.73 18.71 18.71 6.4K
15:11 18.71 18.72 18.69 18.69 8.4K
15:12 18.69 18.69 18.68 18.68 8.0K
15:13 18.70 18.75 18.70 18.75 1.1K
15:14 18.73 18.76 18.70 18.70 3.6K
15:15 18.70 18.70 18.68 18.70 7.0K
15:16 18.71 18.71 18.70 18.70 2.2K
15:17 18.76 18.76 18.71 18.76 3.2K
15:18 18.76 18.76 18.75 18.75 2.5K
15:19 18.73 18.76 18.73 18.75 5.9K
15:20 18.74 18.78 18.73 18.78 6.6K
15:21 18.78 18.78 18.76 18.76 14.2K
15:22 18.73 18.73 18.73 18.73 1.1K
15:23 18.72 18.72 18.70 18.70 1.6K
15:24 18.72 18.72 18.71 18.71 2.2K
15:26 18.79 18.79 18.74 18.74 5.5K
15:27 18.75 18.75 18.70 18.70 6.2K
15:28 18.72 18.72 18.72 18.72 1.7K
15:29 18.64 18.64 18.58 18.58 7.5K
15:30 18.62 18.62 18.60 18.62 19.5K
15:31 18.61 18.62 18.58 18.58 11.0K
15:32 18.62 18.64 18.62 18.64 1.3K
15:33 18.75 18.78 18.72 18.78 2.6K
15:34 18.75 18.84 18.75 18.81 19.6K
15:35 18.85 18.85 18.83 18.84 4.6K
15:36 18.85 18.89 18.83 18.89 7.6K
15:37 18.89 18.89 18.80 18.82 1.6K
15:38 18.87 18.91 18.87 18.87 4.5K
15:39 18.92 18.92 18.90 18.91 9.3K
15:40 18.94 18.97 18.92 18.92 54.6K
15:41 18.89 18.92 18.89 18.92 16.0K
15:42 18.93 18.96 18.88 18.88 5.7K
15:43 18.91 18.92 18.88 18.89 3.7K
15:44 18.88 18.88 18.82 18.82 5.1K
15:45 18.82 18.85 18.78 18.77 10.4K
15:46 18.76 18.78 18.76 18.77 3.6K
15:47 18.76 18.76 18.74 18.74 3.2K
15:48 18.78 18.80 18.78 18.80 1.7K
15:49 18.84 18.86 18.80 18.80 4.1K
15:50 18.82 18.82 18.73 18.73 4.6K
15:51 18.69 18.74 18.69 18.72 11.9K
15:52 18.73 18.75 18.70 18.75 2.2K
15:53 18.74 18.77 18.68 18.69 4.5K
15:54 18.69 18.71 18.69 18.71 2.2K
15:55 18.75 18.79 18.75 18.79 17.1K
15:56 18.80 18.81 18.80 18.81 5.5K
15:57 18.83 18.83 18.74 18.76 10.9K
15:58 18.76 18.79 18.75 18.75 26.4K
15:59 18.75 18.75 18.71 18.72 264.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음