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 34.24 34.40 34.24 34.27 551.4K
09:31 34.25 34.38 34.20 34.25 39.7K
09:32 34.19 34.51 34.10 34.51 19.4K
09:33 34.55 34.74 34.55 34.69 14.9K
09:34 34.68 34.77 34.61 34.72 33.3K
09:35 34.80 34.80 34.47 34.53 33.9K
09:36 34.49 34.57 34.43 34.51 19.8K
09:37 34.49 34.66 34.48 34.63 7.2K
09:38 34.64 34.71 34.59 34.59 13.6K
09:39 34.68 34.69 34.56 34.59 18.3K
09:40 34.64 34.68 34.60 34.68 8.7K
09:41 34.56 34.70 34.56 34.70 23.7K
09:42 34.68 34.71 34.49 34.49 43.3K
09:43 34.47 34.47 34.38 34.47 12.0K
09:44 34.46 34.58 34.46 34.55 15.4K
09:45 34.49 34.71 34.42 34.68 33.7K
09:46 34.69 34.73 34.64 34.64 18.2K
09:47 34.70 34.79 34.51 34.53 14.8K
09:48 34.45 34.47 34.37 34.40 15.7K
09:49 34.40 34.53 34.40 34.53 10.9K
09:50 34.60 34.71 34.58 34.71 26.2K
09:51 34.67 34.78 34.65 34.72 14.1K
09:52 34.71 34.85 34.71 34.83 9.2K
09:53 34.85 34.93 34.80 34.86 15.8K
09:54 34.78 34.86 34.78 34.83 7.2K
09:55 34.80 34.88 34.71 34.84 39.8K
09:56 34.84 35.01 34.80 35.00 16.4K
09:57 34.99 35.02 34.83 34.83 36.0K
09:58 34.83 34.93 34.83 34.93 12.3K
09:59 34.92 35.03 34.92 35.03 11.6K
10:00 35.03 35.05 34.90 34.96 29.1K
10:01 34.96 35.04 34.96 35.03 6.5K
10:02 35.12 35.27 35.12 35.22 33.9K
10:03 35.20 35.27 35.17 35.27 26.9K
10:04 35.20 35.27 35.19 35.25 20.5K
10:05 35.18 35.21 34.94 34.94 11.6K
10:06 34.93 34.94 34.87 34.89 14.8K
10:07 34.90 34.98 34.87 34.87 21.6K
10:08 34.81 35.02 34.81 34.92 14.6K
10:09 34.88 34.92 34.80 34.90 28.8K
10:10 34.87 34.88 34.69 34.78 22.5K
10:11 34.79 34.96 34.79 34.95 8.6K
10:12 34.90 35.03 34.88 35.03 13.6K
10:13 35.03 35.03 34.97 35.01 22.1K
10:14 35.03 35.03 34.96 35.00 12.5K
10:15 34.98 35.15 34.98 35.07 19.6K
10:16 35.10 35.20 35.10 35.20 10.0K
10:17 35.19 35.30 35.18 35.25 22.2K
10:18 35.25 35.30 35.23 35.24 15.2K
10:19 35.25 35.33 35.23 35.28 30.9K
10:20 35.30 35.37 35.28 35.28 29.7K
10:21 35.28 35.29 35.19 35.20 16.4K
10:22 35.15 35.28 35.08 35.27 11.0K
10:23 35.26 35.32 35.19 35.32 6.3K
10:24 35.32 35.34 35.16 35.16 5.1K
10:25 35.21 35.21 35.09 35.12 10.0K
10:26 35.12 35.20 35.11 35.17 6.3K
10:27 35.12 35.16 35.08 35.08 6.4K
10:28 35.14 35.14 35.00 35.03 17.8K
10:29 35.00 35.05 34.92 35.05 23.6K
10:30 35.05 35.08 34.92 34.92 9.9K
10:31 34.92 35.00 34.92 34.93 13.6K
10:32 34.92 34.97 34.91 34.95 12.5K
10:33 34.96 34.98 34.86 34.89 9.8K
10:34 34.86 34.98 34.86 34.97 10.2K
10:35 35.00 35.04 34.92 34.97 5.7K
10:36 34.97 35.01 34.91 35.01 5.4K
10:37 35.05 35.09 35.04 35.09 4.4K
10:38 35.10 35.18 35.07 35.18 10.8K
10:39 35.17 35.29 35.17 35.26 10.6K
10:40 35.24 35.28 35.17 35.18 10.2K
10:41 35.20 35.30 35.20 35.30 11.0K
10:42 35.28 35.40 35.27 35.35 62.0K
10:43 35.37 35.40 35.29 35.31 18.3K
10:44 35.31 35.36 35.31 35.35 5.6K
10:45 35.33 35.45 35.33 35.45 14.9K
10:46 35.44 35.44 35.30 35.33 8.1K
10:47 35.31 35.33 35.26 35.26 15.4K
10:48 35.22 35.26 35.16 35.26 8.3K
10:49 35.26 35.35 35.26 35.33 3.7K
10:50 35.37 35.39 35.25 35.25 12.8K
10:51 35.25 35.25 35.12 35.22 7.7K
10:52 35.22 35.35 35.22 35.35 9.2K
10:53 35.39 35.40 35.29 35.33 17.1K
10:54 35.33 35.38 35.30 35.35 6.5K
10:55 35.34 35.34 35.20 35.23 8.1K
10:56 35.12 35.17 35.11 35.17 13.1K
10:57 35.18 35.22 35.16 35.19 11.8K
10:58 35.26 35.27 35.25 35.25 3.6K
10:59 35.22 35.25 35.20 35.20 21.1K
11:00 35.28 35.42 35.27 35.40 39.4K
11:01 35.38 35.45 35.38 35.41 42.8K
11:02 35.37 35.42 35.33 35.41 24.2K
11:03 35.44 35.48 35.42 35.45 8.3K
11:04 35.41 35.41 35.29 35.38 26.7K
11:05 35.35 35.38 35.35 35.35 12.9K
11:06 35.36 35.45 35.36 35.42 6.4K
11:07 35.46 35.46 35.28 35.28 4.7K
11:08 35.22 35.29 35.22 35.29 5.8K
11:09 35.34 35.41 35.34 35.41 5.0K
11:10 35.42 35.51 35.42 35.46 17.9K
11:11 35.48 35.54 35.44 35.54 13.2K
11:12 35.54 35.57 35.47 35.47 10.5K
11:13 35.48 35.52 35.48 35.51 3.8K
11:14 35.60 35.60 35.54 35.59 26.4K
11:15 35.62 35.66 35.58 35.59 9.7K
11:16 35.65 35.77 35.65 35.74 8.6K
11:17 35.76 35.87 35.76 35.80 8.8K
11:18 35.82 35.82 35.78 35.82 17.6K
11:19 35.82 35.93 35.80 35.92 29.9K
11:20 35.95 36.01 35.92 35.98 16.0K
11:21 35.97 36.11 35.96 36.10 22.2K
11:22 36.11 36.17 36.11 36.14 10.7K
11:23 36.12 36.27 36.11 36.27 59.8K
11:24 36.30 36.30 36.20 36.30 29.2K
11:25 36.35 36.41 36.30 36.31 21.1K
11:26 36.28 36.34 36.13 36.15 23.5K
11:27 36.18 36.18 36.00 36.01 23.0K
11:28 35.94 36.02 35.94 36.01 11.4K
11:29 36.01 36.10 36.01 36.09 13.6K
11:30 36.13 36.33 36.13 36.33 22.1K
11:31 36.32 36.48 36.30 36.41 21.0K
11:32 36.43 36.43 36.36 36.41 15.5K
11:33 36.44 36.49 36.40 36.40 15.3K
11:34 36.38 36.51 36.35 36.51 36.3K
11:35 36.56 36.61 36.49 36.54 10.5K
11:36 36.57 36.60 36.49 36.56 13.3K
11:37 36.53 36.55 36.50 36.55 9.5K
11:38 36.49 36.50 36.47 36.50 140.5K
11:39 36.50 36.82 36.48 36.81 88.4K
11:40 36.77 37.02 36.77 37.02 29.6K
11:41 37.01 37.07 36.98 37.03 23.5K
11:42 37.09 37.23 37.08 37.20 36.8K
11:43 37.27 37.29 37.15 37.17 25.2K
11:44 37.17 37.17 36.99 37.08 19.9K
11:45 37.05 37.11 36.94 37.09 13.5K
11:46 37.07 37.25 37.07 37.20 25.6K
11:47 37.18 37.18 37.03 37.07 58.2K
11:48 37.07 37.13 37.00 37.13 34.9K
11:49 37.06 37.06 36.88 36.88 32.8K
11:50 36.94 37.03 36.92 37.03 15.9K
11:51 37.00 37.22 37.00 37.19 29.9K
11:52 37.24 37.24 37.14 37.17 50.8K
11:53 37.20 37.20 37.16 37.16 13.4K
11:54 37.18 37.28 37.16 37.21 34.6K
11:55 37.22 37.30 37.22 37.30 11.9K
11:56 37.28 37.33 37.25 37.32 13.2K
11:57 37.33 37.36 37.30 37.34 7.7K
11:58 37.35 37.35 37.18 37.18 29.5K
11:59 37.21 37.21 37.07 37.09 19.2K
12:00 37.04 37.04 36.79 36.79 43.0K
12:01 36.79 36.79 36.63 36.72 29.8K
12:02 36.71 36.72 36.56 36.56 9.3K
12:03 36.59 36.59 36.48 36.51 22.1K
12:04 36.52 36.62 36.50 36.59 20.7K
12:05 36.56 36.65 36.53 36.56 28.3K
12:06 36.59 36.60 36.54 36.59 5.4K
12:07 36.64 36.65 36.55 36.57 10.1K
12:08 36.64 36.69 36.64 36.68 8.3K
12:09 36.63 36.77 36.63 36.74 12.7K
12:10 36.70 36.70 36.48 36.48 7.5K
12:11 36.48 36.57 36.47 36.51 26.1K
12:12 36.52 36.80 36.52 36.79 8.0K
12:13 36.76 36.91 36.76 36.91 10.8K
12:14 36.93 37.00 36.90 36.95 26.4K
12:15 36.97 37.00 36.93 36.96 14.0K
12:16 36.98 36.99 36.92 36.97 27.6K
12:17 36.97 36.97 36.92 36.94 6.5K
12:18 36.91 36.94 36.90 36.91 4.7K
12:19 36.92 36.96 36.90 36.91 11.3K
12:20 36.95 37.10 36.95 37.07 9.5K
12:21 37.08 37.17 37.08 37.14 25.4K
12:22 37.13 37.19 37.13 37.19 7.7K
12:23 37.17 37.17 37.09 37.09 18.2K
12:24 37.09 37.09 36.98 37.00 96.9K
12:25 37.00 37.02 36.99 37.02 24.2K
12:26 37.01 37.12 37.01 37.11 62.8K
12:27 37.10 37.20 37.10 37.20 13.1K
12:28 37.25 37.26 37.20 37.22 23.1K
12:29 37.21 37.21 37.17 37.20 18.0K
12:30 37.21 37.21 37.11 37.10 6.2K
12:31 37.05 37.05 36.88 36.95 16.7K
12:32 36.94 36.94 36.78 36.78 13.3K
12:33 36.76 36.76 36.68 36.75 4.9K
12:34 36.77 36.77 36.70 36.75 4.4K
12:35 36.77 36.77 36.70 36.70 3.2K
12:36 36.73 36.73 36.63 36.63 11.4K
12:37 36.54 36.55 36.47 36.48 7.4K
12:38 36.41 36.42 36.28 36.35 15.5K
12:39 36.37 36.39 36.27 36.39 12.0K
12:40 36.35 36.35 36.18 36.18 10.5K
12:41 36.16 36.16 35.99 36.05 53.1K
12:42 36.00 36.08 35.97 36.07 16.9K
12:43 36.09 36.09 35.95 35.95 22.3K
12:44 35.94 35.99 35.92 35.97 43.9K
12:45 35.93 35.93 35.77 35.77 22.8K
12:46 35.75 35.75 35.27 35.29 78.1K
12:47 35.31 35.43 35.26 35.33 49.7K
12:48 35.33 35.45 35.28 35.36 41.5K
12:49 35.33 35.49 35.33 35.49 10.0K
12:50 35.47 35.63 35.47 35.59 14.4K
12:51 35.59 35.78 35.59 35.78 24.7K
12:52 35.75 35.85 35.75 35.85 25.1K
12:53 35.86 35.87 35.69 35.72 13.5K
12:54 35.73 35.78 35.72 35.78 5.6K
12:55 35.92 35.99 35.88 35.96 21.3K
12:56 35.91 36.01 35.91 36.01 38.3K
12:57 36.04 36.05 35.90 35.90 12.5K
12:58 35.89 35.89 35.80 35.88 13.6K
12:59 35.89 35.89 35.85 35.88 6.1K
13:00 35.97 35.97 35.84 35.92 27.0K
13:01 36.03 36.10 36.03 36.10 2.6K
13:02 36.16 36.16 35.95 36.04 34.6K
13:03 36.00 36.08 35.96 36.08 9.7K
13:04 36.05 36.05 35.87 36.00 26.0K
13:05 35.97 35.97 35.75 35.75 8.1K
13:06 35.65 35.77 35.65 35.77 9.5K
13:07 35.84 35.92 35.81 35.90 6.8K
13:08 35.94 35.97 35.93 35.93 2.6K
13:09 35.94 36.09 35.94 36.06 21.4K
13:10 36.05 36.07 35.95 35.95 7.4K
13:11 35.99 36.07 35.99 36.07 6.8K
13:12 36.10 36.12 36.03 36.12 2.9K
13:13 36.10 36.24 36.10 36.24 7.1K
13:14 36.27 36.27 36.21 36.26 2.2K
13:15 36.22 36.44 36.22 36.44 19.2K
13:16 36.46 36.50 36.34 36.34 13.4K
13:17 36.37 36.45 36.37 36.45 1.5K
13:18 36.45 36.45 36.28 36.28 5.1K
13:19 36.26 36.32 36.26 36.31 1.5K
13:20 36.37 36.40 36.32 36.40 15.9K
13:21 36.40 36.56 36.40 36.53 14.8K
13:22 36.59 36.59 36.49 36.51 11.8K
13:23 36.56 36.56 36.55 36.55 4.3K
13:24 36.59 36.61 36.56 36.60 8.5K
13:25 36.58 36.65 36.54 36.59 10.6K
13:26 36.62 36.63 36.60 36.60 6.6K
13:27 36.55 36.55 36.26 36.26 8.3K
13:28 36.25 36.36 36.25 36.34 9.8K
13:29 36.33 36.35 36.33 36.34 7.0K
13:30 36.45 36.48 36.43 36.45 12.3K
13:31 36.46 36.46 36.37 36.39 13.7K
13:32 36.44 36.44 36.37 36.37 8.2K
13:33 36.40 36.45 36.40 36.45 1.5K
13:34 36.38 36.40 36.24 36.24 4.6K
13:35 36.14 36.23 36.14 36.23 4.6K
13:36 36.21 36.21 36.21 36.21 1.3K
13:37 36.00 36.01 35.88 35.91 22.2K
13:38 35.87 35.99 35.87 35.97 21.9K
13:39 35.91 35.91 35.85 35.89 4.5K
13:40 35.95 36.00 35.92 35.92 13.0K
13:41 35.95 36.04 35.95 36.04 6.7K
13:42 36.01 36.03 36.00 36.03 2.8K
13:43 36.06 36.08 36.01 36.01 3.1K
13:44 36.05 36.05 35.88 35.92 8.6K
13:45 35.72 35.85 35.72 35.85 14.6K
13:46 35.84 35.84 35.72 35.78 3.1K
13:47 35.85 35.88 35.85 35.88 3.2K
13:48 35.91 35.91 35.88 35.89 6.7K
13:49 35.88 35.90 35.84 35.84 1.7K
13:50 35.82 35.91 35.79 35.91 2.7K
13:51 35.88 36.00 35.88 36.00 4.0K
13:52 36.00 36.00 35.92 35.92 7.3K
13:53 36.09 36.23 36.08 36.23 6.4K
13:54 36.22 36.32 36.22 36.32 2.7K
13:55 36.38 36.53 36.38 36.48 16.8K
13:56 36.45 36.45 36.34 36.37 4.7K
13:57 36.28 36.29 36.27 36.27 3.6K
13:58 36.29 36.35 36.29 36.35 7.9K
13:59 36.37 36.41 36.35 36.38 9.6K
14:00 36.40 36.52 36.40 36.49 4.8K
14:01 36.50 36.51 36.42 36.48 8.3K
14:02 36.44 36.49 36.39 36.40 7.9K
14:03 36.39 36.43 36.36 36.42 8.1K
14:04 36.47 36.47 36.28 36.28 8.2K
14:05 36.32 36.34 36.32 36.32 4.2K
14:06 36.22 36.31 36.22 36.31 6.1K
14:07 36.32 36.32 36.14 36.14 3.4K
14:08 36.08 36.15 36.03 36.15 6.8K
14:09 36.15 36.16 36.08 36.08 30.6K
14:10 36.09 36.10 36.04 36.10 92.7K
14:11 36.08 36.23 36.07 36.17 26.9K
14:12 36.12 36.15 36.09 36.15 7.0K
14:13 36.18 36.24 36.14 36.16 6.6K
14:14 36.20 36.29 36.20 36.29 10.4K
14:15 36.28 36.28 36.12 36.16 12.4K
14:16 36.22 36.31 36.20 36.27 10.6K
14:17 36.21 36.21 36.07 36.18 7.2K
14:18 36.23 36.23 36.18 36.20 10.9K
14:19 36.07 36.12 36.07 36.08 3.9K
14:20 36.09 36.19 36.09 36.17 6.7K
14:21 36.12 36.20 36.12 36.20 6.5K
14:22 36.26 36.26 36.20 36.23 6.6K
14:23 36.36 36.43 36.33 36.33 5.6K
14:24 36.30 36.30 36.27 36.29 11.5K
14:25 36.36 36.47 36.36 36.44 14.2K
14:26 36.40 36.47 36.40 36.47 3.6K
14:27 36.50 36.71 36.50 36.70 10.5K
14:28 36.72 36.76 36.69 36.70 13.0K
14:29 36.70 36.78 36.70 36.76 7.5K
14:30 36.68 36.91 36.68 36.75 16.0K
14:31 36.77 36.86 36.71 36.71 12.0K
14:32 36.59 36.62 36.54 36.54 13.1K
14:33 36.53 36.62 36.53 36.62 11.5K
14:34 36.60 36.68 36.60 36.68 10.1K
14:35 36.65 36.74 36.65 36.68 9.8K
14:36 36.77 36.81 36.74 36.74 2.9K
14:37 36.76 36.89 36.76 36.89 5.1K
14:38 36.92 36.94 36.77 36.77 10.0K
14:39 36.72 36.72 36.59 36.62 11.4K
14:40 36.55 36.55 36.35 36.35 5.6K
14:41 36.37 36.40 36.33 36.33 5.9K
14:42 36.35 36.37 36.34 36.37 1.5K
14:43 36.42 36.42 36.36 36.36 2.0K
14:44 36.38 36.38 36.31 36.32 3.9K
14:45 36.24 36.24 36.18 36.18 4.1K
14:46 36.17 36.17 36.16 36.16 1.9K
14:47 36.11 36.13 36.10 36.13 2.5K
14:48 36.14 36.24 36.14 36.21 4.3K
14:49 36.24 36.31 36.24 36.29 2.4K
14:50 36.26 36.26 36.26 36.26 0.2K
14:51 36.25 36.29 36.25 36.28 1.9K
14:52 36.30 36.30 36.30 36.30 0.4K
14:53 36.43 36.57 36.40 36.55 3.8K
14:54 36.54 36.61 36.50 36.58 6.1K
14:55 36.58 36.61 36.56 36.57 6.3K
14:56 36.59 36.60 36.55 36.60 5.2K
14:57 36.61 36.69 36.60 36.67 5.5K
14:58 36.66 36.70 36.63 36.69 2.9K
14:59 36.71 36.71 36.70 36.71 1.3K
15:00 36.73 36.84 36.73 36.84 2.9K
15:01 36.87 37.00 36.87 37.00 19.1K
15:02 36.99 37.01 36.73 36.73 22.4K
15:03 36.78 36.84 36.76 36.76 5.6K
15:04 36.66 36.76 36.66 36.76 6.3K
15:05 36.72 36.72 36.67 36.70 2.1K
15:06 36.72 36.72 36.64 36.65 7.1K
15:07 36.78 36.79 36.71 36.79 0.6K
15:08 36.85 36.89 36.85 36.87 2.8K
15:09 36.92 36.92 36.90 36.90 1.1K
15:10 36.96 37.00 36.90 36.93 4.0K
15:11 36.89 36.92 36.89 36.90 4.6K
15:12 36.88 36.92 36.88 36.90 7.5K
15:13 36.90 36.90 36.89 36.89 7.6K
15:14 36.89 36.89 36.73 36.73 2.9K
15:15 36.66 36.67 36.66 36.67 1.6K
15:16 36.59 36.60 36.59 36.60 1.6K
15:17 36.54 36.58 36.43 36.48 5.0K
15:18 36.40 36.40 36.40 36.40 0.9K
15:19 36.41 36.47 36.41 36.46 1.9K
15:20 36.49 36.50 36.41 36.42 4.6K
15:21 36.42 36.42 36.35 36.35 3.0K
15:22 36.28 36.36 36.28 36.35 0.9K
15:23 36.35 36.42 36.35 36.42 1.1K
15:24 36.41 36.41 36.41 36.41 0.1K
15:25 36.40 36.42 36.30 36.30 5.1K
15:26 36.28 36.37 36.28 36.34 4.3K
15:27 36.38 36.38 36.38 36.38 1.0K
15:28 36.37 36.37 36.35 36.35 0.6K
15:29 36.42 36.44 36.42 36.44 1.5K
15:30 36.47 36.47 36.35 36.35 2.5K
15:31 36.27 36.27 36.27 36.27 2.8K
15:32 36.20 36.31 36.20 36.31 1.1K
15:33 36.30 36.38 36.30 36.38 2.8K
15:34 36.37 36.37 36.33 36.36 1.9K
15:35 36.34 36.40 36.34 36.40 4.5K
15:36 36.33 36.38 36.33 36.36 7.0K
15:37 36.39 36.42 36.36 36.40 3.6K
15:38 36.44 36.46 36.28 36.29 5.6K
15:39 36.26 36.26 36.23 36.23 0.7K
15:40 36.22 36.22 36.18 36.18 7.2K
15:41 36.18 36.18 36.14 36.18 2.4K
15:42 36.20 36.24 36.12 36.12 25.0K
15:43 36.15 36.21 36.13 36.19 12.7K
15:44 36.18 36.18 36.11 36.18 20.7K
15:45 36.15 36.32 36.15 36.29 9.8K
15:46 36.36 36.36 36.28 36.29 28.0K
15:47 36.32 36.36 36.31 36.33 5.2K
15:48 36.32 36.38 36.30 36.30 8.0K
15:49 36.31 36.42 36.31 36.42 9.1K
15:50 36.53 36.56 36.39 36.43 11.6K
15:51 36.37 36.56 36.37 36.56 13.8K
15:52 36.55 36.56 36.50 36.52 23.6K
15:53 36.56 36.56 36.47 36.47 9.1K
15:54 36.46 36.60 36.44 36.55 18.6K
15:55 36.39 36.63 36.39 36.63 14.7K
15:56 36.64 36.65 36.55 36.59 11.7K
15:57 36.59 36.64 36.57 36.57 34.3K
15:58 36.56 36.60 36.51 36.55 17.1K
15:59 36.56 36.61 36.56 36.59 319.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음