Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ 미국 →
19.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.84 31.84 31.22 31.22 402.1K
09:31 31.02 31.22 30.99 31.17 48.9K
09:32 31.01 31.07 30.90 31.00 64.2K
09:33 30.92 31.27 30.92 31.19 28.7K
09:34 31.24 31.24 31.13 31.13 24.2K
09:35 31.08 31.34 31.03 31.31 28.6K
09:36 31.32 31.36 31.13 31.13 84.9K
09:37 31.06 31.18 31.02 31.12 33.6K
09:38 31.06 31.06 30.93 30.93 35.1K
09:39 30.90 30.90 30.75 30.83 23.6K
09:40 30.86 31.11 30.83 31.11 59.0K
09:41 31.14 31.35 31.09 31.32 42.8K
09:42 31.30 31.30 31.18 31.21 88.0K
09:43 31.27 31.27 31.15 31.18 62.5K
09:44 31.18 31.33 31.18 31.33 63.3K
09:45 31.34 31.35 31.22 31.35 22.7K
09:46 31.35 31.60 31.27 31.60 52.9K
09:47 31.62 31.71 31.62 31.65 48.6K
09:48 31.67 31.76 31.61 31.71 49.2K
09:49 31.68 31.77 31.66 31.66 38.6K
09:50 31.66 31.75 31.57 31.68 46.2K
09:51 31.59 31.60 31.43 31.49 10.5K
09:52 31.48 31.65 31.48 31.61 50.3K
09:53 31.62 31.62 31.50 31.50 20.2K
09:54 31.57 31.69 31.57 31.64 32.1K
09:55 31.65 31.70 31.59 31.70 8.3K
09:56 31.82 31.85 31.74 31.80 43.9K
09:57 31.84 32.08 31.84 32.08 36.0K
09:58 32.09 32.13 32.09 32.12 36.6K
09:59 32.14 32.21 32.12 32.13 33.4K
10:00 32.22 32.32 32.21 32.32 33.2K
10:01 32.42 32.44 32.36 32.41 34.2K
10:02 32.40 32.66 32.40 32.66 30.6K
10:03 32.61 32.78 32.57 32.78 35.2K
10:04 32.75 33.00 32.75 32.91 57.6K
10:05 32.93 33.02 32.93 32.99 22.9K
10:06 33.01 33.08 32.98 33.08 38.8K
10:07 33.13 33.21 33.03 33.07 23.6K
10:08 33.03 33.17 33.03 33.04 30.3K
10:09 33.03 33.04 32.88 32.99 41.0K
10:10 32.98 32.98 32.79 32.83 32.9K
10:11 32.84 32.84 32.75 32.77 38.3K
10:12 32.80 32.89 32.78 32.88 12.7K
10:13 32.87 32.96 32.83 32.91 15.5K
10:14 32.84 33.11 32.82 33.11 28.8K
10:15 33.13 33.36 33.13 33.36 56.9K
10:16 33.35 33.40 33.23 33.40 41.3K
10:17 33.38 33.47 33.36 33.45 41.4K
10:18 33.45 33.52 33.40 33.44 38.8K
10:19 33.40 33.50 33.38 33.47 39.9K
10:20 33.48 33.51 33.39 33.51 142.6K
10:21 33.45 33.64 33.41 33.57 42.1K
10:22 33.61 33.65 33.46 33.50 35.2K
10:23 33.50 33.73 33.50 33.73 51.0K
10:24 33.73 33.73 33.67 33.72 31.1K
10:25 33.67 33.78 33.64 33.75 60.2K
10:26 33.79 33.87 33.78 33.87 20.2K
10:27 33.90 34.00 33.88 34.00 41.9K
10:28 34.01 34.03 33.82 33.94 29.1K
10:29 33.92 33.97 33.91 33.91 8.9K
10:30 33.90 33.91 33.79 33.79 23.4K
10:31 33.74 33.74 33.63 33.66 24.8K
10:32 33.63 33.68 33.58 33.62 26.0K
10:33 33.63 33.66 33.61 33.62 18.4K
10:34 33.58 33.63 33.55 33.63 19.9K
10:35 33.49 33.59 33.49 33.55 26.6K
10:36 33.55 33.59 33.49 33.56 9.4K
10:37 33.49 33.57 33.44 33.49 18.0K
10:38 33.48 33.51 33.47 33.51 13.0K
10:39 33.54 33.57 33.35 33.38 8.5K
10:40 33.36 33.42 33.36 33.42 6.8K
10:41 33.45 33.45 33.32 33.32 7.2K
10:42 33.31 33.36 33.31 33.32 8.9K
10:43 33.31 33.31 33.21 33.22 11.7K
10:44 33.14 33.14 33.10 33.12 16.3K
10:45 33.19 33.19 33.08 33.08 11.9K
10:46 33.13 33.16 33.05 33.10 4.8K
10:47 33.09 33.19 33.09 33.19 6.3K
10:48 33.19 33.31 33.19 33.31 18.0K
10:49 33.32 33.54 33.32 33.54 11.2K
10:50 33.63 33.66 33.30 33.30 20.7K
10:51 33.26 33.35 33.26 33.35 16.4K
10:52 33.34 33.38 33.26 33.26 20.2K
10:53 33.17 33.35 33.17 33.35 18.4K
10:54 33.37 33.37 33.28 33.30 10.5K
10:55 33.24 33.24 33.12 33.14 5.7K
10:56 33.11 33.15 33.06 33.10 15.3K
10:57 33.10 33.10 33.02 33.02 6.8K
10:58 33.00 33.00 32.94 32.95 11.3K
10:59 32.96 32.96 32.90 32.91 7.6K
11:00 32.99 33.01 32.92 32.92 16.4K
11:01 32.91 33.07 32.88 33.00 9.7K
11:02 33.00 33.18 33.00 33.18 17.2K
11:03 33.20 33.25 33.19 33.22 11.4K
11:04 33.23 33.28 33.17 33.26 8.7K
11:05 33.24 33.25 33.19 33.22 12.2K
11:06 33.20 33.30 33.20 33.30 9.8K
11:07 33.39 33.48 33.32 33.48 11.6K
11:08 33.48 33.50 33.44 33.50 5.8K
11:09 33.49 33.53 33.47 33.52 8.3K
11:10 33.55 33.56 33.48 33.55 11.6K
11:11 33.51 33.51 33.42 33.42 8.0K
11:12 33.48 33.54 33.48 33.54 8.3K
11:13 33.51 33.59 33.51 33.59 3.7K
11:14 33.55 33.61 33.55 33.60 10.5K
11:15 33.57 33.60 33.55 33.55 3.4K
11:16 33.51 33.65 33.51 33.65 8.5K
11:17 33.66 33.82 33.65 33.65 8.1K
11:18 33.59 33.68 33.59 33.66 5.2K
11:19 33.63 33.67 33.63 33.63 5.2K
11:20 33.65 33.74 33.65 33.73 2.8K
11:21 33.72 33.76 33.66 33.76 8.5K
11:22 33.76 33.76 33.67 33.69 2.0K
11:23 33.68 33.75 33.60 33.75 3.4K
11:24 33.72 33.83 33.72 33.82 4.5K
11:25 33.79 33.81 33.68 33.68 7.2K
11:26 33.66 33.66 33.66 33.66 2.7K
11:27 33.61 33.61 33.59 33.60 1.6K
11:28 33.55 33.57 33.48 33.50 9.9K
11:29 33.51 33.54 33.44 33.44 3.6K
11:30 33.39 33.56 33.39 33.56 3.4K
11:31 33.55 33.59 33.53 33.59 12.4K
11:32 33.61 33.61 33.44 33.47 12.0K
11:33 33.39 33.42 33.32 33.33 8.5K
11:34 33.38 33.38 33.36 33.36 5.6K
11:35 33.34 33.37 33.33 33.33 8.2K
11:36 33.31 33.35 33.29 33.35 6.1K
11:37 33.38 33.38 33.35 33.35 6.4K
11:38 33.33 33.37 33.32 33.32 6.3K
11:39 33.40 33.40 33.40 33.40 0.5K
11:40 33.31 33.31 33.27 33.29 7.1K
11:41 33.29 33.33 33.29 33.29 8.3K
11:42 33.29 33.29 33.21 33.27 9.0K
11:43 33.28 33.35 33.28 33.35 4.6K
11:44 33.39 33.44 33.39 33.40 11.2K
11:45 33.40 33.43 33.37 33.43 8.7K
11:46 33.46 33.54 33.46 33.48 12.4K
11:47 33.55 33.56 33.55 33.56 5.2K
11:48 33.56 33.56 33.56 33.56 1.3K
11:49 33.59 33.59 33.52 33.54 3.0K
11:50 33.54 33.63 33.54 33.63 3.0K
11:51 33.65 33.78 33.65 33.78 15.4K
11:52 33.76 33.87 33.76 33.86 14.7K
11:53 33.86 33.88 33.83 33.83 22.3K
11:54 33.80 33.85 33.77 33.85 3.8K
11:55 33.90 33.90 33.84 33.84 4.7K
11:56 33.91 33.93 33.90 33.89 8.3K
11:57 33.93 33.95 33.85 33.85 58.7K
11:58 33.84 33.84 33.75 33.77 5.9K
11:59 33.79 33.80 33.79 33.80 6.9K
12:00 33.81 33.97 33.81 33.91 12.9K
12:01 33.91 33.91 33.87 33.87 3.6K
12:02 33.93 34.02 33.93 34.02 26.3K
12:03 34.01 34.01 33.86 33.85 25.5K
12:04 33.83 33.85 33.82 33.85 14.1K
12:05 33.84 33.86 33.83 33.86 19.3K
12:06 33.88 34.00 33.88 33.99 8.6K
12:07 34.01 34.09 34.01 34.06 15.7K
12:08 34.05 34.08 34.05 34.08 3.8K
12:09 34.03 34.03 34.03 34.03 2.6K
12:10 34.04 34.04 33.96 34.02 7.8K
12:11 34.05 34.06 34.04 34.05 5.7K
12:12 34.07 34.15 34.07 34.12 8.1K
12:13 34.14 34.17 34.12 34.12 4.4K
12:14 34.08 34.08 34.05 34.05 9.8K
12:15 34.06 34.16 34.06 34.16 9.1K
12:16 34.17 34.26 34.17 34.23 15.3K
12:17 34.23 34.23 34.12 34.12 4.5K
12:18 34.05 34.06 33.96 34.04 13.0K
12:19 34.05 34.05 34.05 34.05 1.9K
12:20 34.03 34.09 34.03 34.07 2.5K
12:21 34.05 34.07 34.05 34.05 6.8K
12:22 34.05 34.05 33.91 33.92 13.0K
12:23 33.91 33.95 33.86 33.94 5.7K
12:24 33.90 33.97 33.90 33.97 4.8K
12:25 33.97 34.02 33.97 34.02 8.1K
12:26 33.98 34.04 33.98 34.03 2.5K
12:27 34.03 34.09 34.03 34.09 2.7K
12:28 34.04 34.08 34.04 34.08 1.5K
12:29 34.07 34.07 34.02 34.02 3.5K
12:30 33.95 33.98 33.92 33.96 3.7K
12:31 33.98 33.98 33.97 33.97 1.9K
12:32 33.95 33.95 33.92 33.92 4.4K
12:33 34.02 34.02 34.02 34.01 1.1K
12:34 33.99 33.99 33.99 33.99 1.4K
12:35 34.00 34.03 34.00 34.02 4.8K
12:36 34.02 34.02 34.02 34.02 0.5K
12:37 33.93 33.93 33.91 33.91 0.7K
12:38 33.85 33.85 33.76 33.81 15.5K
12:39 33.82 33.84 33.82 33.84 0.7K
12:40 33.85 33.85 33.78 33.78 2.0K
12:41 33.88 33.94 33.88 33.94 4.2K
12:42 34.00 34.04 34.00 34.01 10.5K
12:44 33.95 34.00 33.95 34.00 1.9K
12:45 34.07 34.08 34.05 34.08 1.2K
12:46 34.14 34.20 34.11 34.20 5.2K
12:47 34.26 34.31 34.23 34.23 21.1K
12:48 34.25 34.25 34.23 34.24 3.4K
12:49 34.23 34.26 34.23 34.23 4.3K
12:50 34.19 34.20 34.16 34.20 2.7K
12:51 34.21 34.21 34.18 34.20 11.1K
12:52 34.20 34.20 34.17 34.20 1.2K
12:53 34.19 34.25 34.19 34.23 1.3K
12:54 34.23 34.23 34.23 34.23 6.1K
12:55 34.20 34.20 34.08 34.08 1.7K
12:56 34.10 34.10 33.97 33.97 2.5K
12:57 33.99 34.01 33.94 33.94 2.2K
12:58 33.86 33.88 33.86 33.86 12.2K
12:59 33.81 33.82 33.81 33.80 10.8K
13:00 33.83 33.83 33.78 33.79 6.2K
13:01 33.82 33.83 33.78 33.83 3.4K
13:02 33.84 33.85 33.84 33.85 0.9K
13:03 33.83 33.83 33.80 33.81 8.7K
13:04 33.82 33.83 33.82 33.83 4.2K
13:05 33.82 33.82 33.80 33.80 1.6K
13:06 33.85 33.88 33.85 33.88 3.9K
13:07 33.87 33.87 33.75 33.75 4.0K
13:08 33.91 33.91 33.91 33.91 1.5K
13:09 33.87 33.95 33.87 33.95 4.6K
13:10 33.95 33.95 33.95 33.95 0.6K
13:11 34.02 34.09 34.02 34.05 6.8K
13:12 34.08 34.23 34.08 34.18 20.8K
13:13 34.22 34.29 34.22 34.29 2.0K
13:14 34.29 34.29 34.25 34.28 6.7K
13:15 34.26 34.29 34.26 34.29 5.8K
13:16 34.26 34.26 34.23 34.23 1.7K
13:17 34.24 34.24 34.20 34.20 3.3K
13:18 34.13 34.13 33.95 33.95 11.4K
13:19 33.93 33.98 33.93 33.98 3.6K
13:20 33.98 33.98 33.92 33.91 3.5K
13:21 33.92 33.92 33.89 33.88 1.8K
13:22 33.86 33.89 33.85 33.89 1.8K
13:23 33.90 33.90 33.86 33.86 3.5K
13:24 33.87 33.87 33.86 33.86 1.5K
13:25 33.85 33.88 33.85 33.86 7.7K
13:26 33.86 33.86 33.83 33.86 2.4K
13:27 33.86 33.86 33.86 33.86 1.3K
13:28 33.91 33.98 33.91 33.98 2.6K
13:29 33.97 34.00 33.95 34.00 6.3K
13:30 34.01 34.01 33.99 33.99 1.3K
13:31 33.91 33.96 33.89 33.96 1.7K
13:32 33.86 33.86 33.81 33.81 6.3K
13:33 33.81 33.85 33.80 33.85 15.0K
13:34 33.79 33.80 33.75 33.80 7.3K
13:36 33.77 33.87 33.77 33.87 6.8K
13:37 33.88 33.98 33.88 33.98 5.9K
13:38 33.98 33.98 33.93 33.94 2.4K
13:39 33.99 34.00 33.98 33.98 4.0K
13:40 33.98 33.99 33.94 33.94 6.3K
13:41 33.96 33.98 33.96 33.98 0.5K
13:42 33.98 34.01 33.98 33.98 1.5K
13:43 33.98 33.98 33.92 33.94 4.0K
13:44 33.89 33.93 33.89 33.93 5.8K
13:45 33.93 33.94 33.91 33.94 4.5K
13:46 33.95 34.05 33.95 34.05 4.0K
13:47 34.10 34.10 34.04 34.10 7.1K
13:48 34.06 34.13 34.06 34.13 10.6K
13:49 34.18 34.18 34.14 34.14 1.4K
13:50 34.20 34.20 34.13 34.13 2.9K
13:51 34.15 34.15 34.15 34.15 0.3K
13:52 34.18 34.30 34.18 34.28 15.4K
13:53 34.25 34.27 34.22 34.22 2.5K
13:54 34.23 34.30 34.23 34.26 6.9K
13:55 34.22 34.27 34.17 34.19 2.0K
13:56 34.18 34.20 34.18 34.20 1.2K
13:57 34.19 34.23 34.19 34.23 5.5K
13:58 34.24 34.25 34.24 34.25 5.7K
13:59 34.28 34.28 34.27 34.27 2.5K
14:00 34.35 34.35 34.31 34.35 5.8K
14:01 34.37 34.37 34.31 34.31 3.0K
14:02 34.32 34.35 34.31 34.35 5.4K
14:03 34.39 34.42 34.33 34.33 7.0K
14:04 34.33 34.33 34.21 34.23 4.9K
14:05 34.24 34.28 34.24 34.28 0.7K
14:06 34.33 34.36 34.33 34.36 1.3K
14:07 34.34 34.34 34.34 34.34 0.7K
14:08 34.35 34.35 34.35 34.35 1.3K
14:09 34.30 34.30 34.30 34.30 0.2K
14:10 34.31 34.36 34.28 34.28 3.4K
14:11 34.28 34.32 34.28 34.32 1.5K
14:12 34.30 34.33 34.30 34.32 13.9K
14:13 34.26 34.26 34.26 34.26 1.2K
14:14 34.25 34.28 34.25 34.28 1.3K
14:15 34.29 34.30 34.29 34.30 0.9K
14:16 34.30 34.39 34.30 34.39 1.5K
14:17 34.40 34.40 34.40 34.40 8.6K
14:18 34.44 34.46 34.39 34.39 6.0K
14:19 34.37 34.37 34.34 34.35 7.6K
14:20 34.36 34.38 34.36 34.37 1.9K
14:21 34.39 34.47 34.39 34.47 5.8K
14:22 34.47 34.49 34.44 34.44 4.9K
14:23 34.44 34.44 34.38 34.38 4.8K
14:24 34.40 34.42 34.39 34.42 2.5K
14:25 34.43 34.47 34.43 34.47 3.7K
14:26 34.42 34.42 34.41 34.41 1.2K
14:27 34.47 34.50 34.47 34.49 14.8K
14:28 34.54 34.54 34.47 34.47 5.3K
14:29 34.49 34.53 34.49 34.50 8.2K
14:30 34.47 34.49 34.47 34.46 4.0K
14:31 34.39 34.40 34.39 34.40 2.0K
14:32 34.42 34.42 34.39 34.41 37.5K
14:33 34.35 34.35 34.35 34.35 2.4K
14:34 34.38 34.41 34.38 34.41 4.3K
14:35 34.42 34.44 34.42 34.44 8.2K
14:36 34.42 34.50 34.42 34.50 14.8K
14:37 34.46 34.49 34.46 34.49 0.6K
14:38 34.49 34.49 34.49 34.49 0.8K
14:39 34.43 34.43 34.40 34.43 4.4K
14:40 34.41 34.41 34.38 34.38 3.0K
14:41 34.39 34.45 34.39 34.44 12.5K
14:42 34.41 34.44 34.41 34.44 3.5K
14:43 34.44 34.51 34.40 34.51 19.9K
14:44 34.45 34.47 34.45 34.47 2.3K
14:45 34.41 34.41 34.33 34.36 6.0K
14:46 34.37 34.37 34.30 34.37 4.8K
14:47 34.40 34.43 34.35 34.35 5.8K
14:48 34.38 34.43 34.38 34.43 6.4K
14:49 34.41 34.43 34.41 34.42 4.9K
14:50 34.42 34.43 34.40 34.40 4.7K
14:51 34.42 34.42 34.40 34.40 9.7K
14:52 34.38 34.38 34.38 34.38 0.2K
14:53 34.39 34.39 34.34 34.34 1.8K
14:54 34.35 34.38 34.35 34.38 1.6K
14:55 34.33 34.33 34.33 34.33 0.3K
14:56 34.36 34.38 34.36 34.38 2.1K
14:57 34.35 34.35 34.34 34.35 2.7K
14:58 34.34 34.34 34.24 34.26 2.8K
14:59 34.23 34.23 34.17 34.20 7.8K
15:00 34.17 34.20 34.17 34.18 23.1K
15:01 34.18 34.27 34.18 34.27 4.7K
15:02 34.26 34.29 34.26 34.29 1.7K
15:03 34.22 34.32 34.21 34.32 11.3K
15:04 34.34 34.36 34.34 34.34 1.6K
15:05 34.29 34.29 34.29 34.29 0.2K
15:06 34.31 34.31 34.28 34.28 2.2K
15:07 34.25 34.28 34.22 34.27 11.9K
15:08 34.25 34.26 34.25 34.25 2.3K
15:09 34.22 34.25 34.22 34.25 1.6K
15:10 34.28 34.40 34.28 34.39 3.2K
15:11 34.39 34.46 34.39 34.46 7.5K
15:12 34.48 34.48 34.40 34.41 3.6K
15:13 34.43 34.43 34.43 34.43 0.7K
15:14 34.44 34.45 34.43 34.45 3.1K
15:15 34.46 34.51 34.45 34.51 3.3K
15:16 34.51 34.55 34.51 34.55 12.0K
15:17 34.57 34.57 34.46 34.46 8.9K
15:18 34.48 34.48 34.45 34.45 3.9K
15:19 34.46 34.51 34.46 34.48 3.8K
15:20 34.49 34.56 34.49 34.56 20.8K
15:21 34.55 34.59 34.55 34.57 15.6K
15:22 34.55 34.55 34.54 34.55 13.8K
15:23 34.55 34.57 34.54 34.55 6.1K
15:24 34.57 34.57 34.55 34.55 1.6K
15:25 34.57 34.63 34.57 34.61 11.5K
15:26 34.57 34.63 34.55 34.57 6.2K
15:27 34.55 34.55 34.50 34.50 1.6K
15:28 34.48 34.50 34.48 34.50 2.5K
15:30 34.47 34.47 34.42 34.42 4.1K
15:31 34.40 34.43 34.34 34.34 7.4K
15:32 34.37 34.41 34.37 34.37 6.4K
15:33 34.35 34.35 34.32 34.34 1.8K
15:34 34.37 34.37 34.37 34.37 1.7K
15:35 34.35 34.41 34.35 34.41 1.6K
15:36 34.35 34.40 34.35 34.40 2.1K
15:37 34.29 34.33 34.29 34.31 9.0K
15:38 34.35 34.45 34.35 34.42 18.9K
15:39 34.42 34.44 34.40 34.44 7.5K
15:40 34.45 34.45 34.43 34.43 1.9K
15:41 34.46 34.47 34.45 34.47 3.1K
15:42 34.45 34.45 34.43 34.43 0.9K
15:43 34.39 34.39 34.30 34.30 1.8K
15:44 34.27 34.30 34.25 34.25 7.6K
15:45 34.30 34.32 34.29 34.30 58.7K
15:46 34.29 34.30 34.21 34.24 10.2K
15:47 34.24 34.31 34.24 34.31 3.9K
15:48 34.30 34.38 34.30 34.32 7.4K
15:49 34.34 34.39 34.34 34.38 6.3K
15:50 34.51 34.58 34.50 34.56 14.5K
15:51 34.55 34.67 34.55 34.67 12.3K
15:52 34.66 34.71 34.66 34.68 6.7K
15:53 34.73 34.73 34.66 34.66 8.9K
15:54 34.59 34.59 34.48 34.53 8.5K
15:55 34.44 34.47 34.44 34.47 6.4K
15:56 34.49 34.60 34.49 34.58 7.9K
15:57 34.59 34.63 34.57 34.60 11.2K
15:58 34.60 34.61 34.55 34.55 21.6K
15:59 34.58 34.60 34.57 34.60 76.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음