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 35.87 36.05 35.79 35.79 298.8K
09:31 35.76 35.91 35.69 35.79 23.1K
09:32 35.78 35.94 35.78 35.86 15.3K
09:33 35.84 35.99 35.60 35.60 27.5K
09:34 35.55 35.59 35.46 35.55 18.1K
09:35 35.57 35.78 35.56 35.78 14.8K
09:36 35.88 35.88 35.76 35.76 12.0K
09:37 35.76 35.79 35.72 35.72 10.0K
09:38 35.74 35.87 35.72 35.84 11.2K
09:39 35.85 35.87 35.73 35.78 5.9K
09:40 35.68 35.68 35.43 35.58 28.5K
09:41 35.60 35.64 35.55 35.61 11.6K
09:42 35.60 35.80 35.60 35.80 9.3K
09:43 35.87 35.98 35.80 35.94 30.1K
09:44 35.92 35.95 35.88 35.95 11.5K
09:45 35.98 36.25 35.98 36.19 23.0K
09:46 36.12 36.30 36.12 36.30 16.8K
09:47 36.33 36.33 36.18 36.19 10.9K
09:48 36.18 36.35 36.18 36.30 14.7K
09:49 36.34 36.34 36.25 36.30 10.3K
09:50 36.24 36.24 36.05 36.07 14.1K
09:51 36.10 36.19 36.04 36.19 5.0K
09:52 36.15 36.24 36.15 36.19 5.3K
09:53 36.26 36.32 36.21 36.31 23.7K
09:54 36.31 36.31 36.18 36.24 24.3K
09:55 36.25 36.46 36.25 36.41 25.1K
09:56 36.47 36.47 36.35 36.36 11.2K
09:57 36.24 36.24 36.18 36.20 10.0K
09:58 36.22 36.30 36.21 36.21 8.8K
09:59 36.11 36.16 36.07 36.09 20.5K
10:00 36.08 36.32 36.08 36.32 21.8K
10:01 36.29 36.32 36.22 36.31 33.0K
10:02 36.30 36.39 36.20 36.26 19.5K
10:03 36.30 36.44 36.28 36.44 17.0K
10:04 36.45 36.72 36.44 36.72 26.6K
10:05 36.79 36.94 36.72 36.94 59.5K
10:06 36.97 37.07 36.96 37.03 68.6K
10:07 37.03 37.06 36.91 36.97 21.1K
10:08 36.96 36.96 36.82 36.95 19.9K
10:09 36.93 37.13 36.93 37.07 13.4K
10:10 37.11 37.26 37.11 37.26 23.1K
10:11 37.23 37.28 37.05 37.05 47.7K
10:12 37.03 37.11 36.96 37.04 50.3K
10:13 37.03 37.13 37.01 37.07 43.9K
10:14 37.10 37.21 37.10 37.19 25.2K
10:15 37.20 37.21 37.10 37.11 36.3K
10:16 37.14 37.33 37.13 37.18 35.9K
10:17 37.16 37.16 36.97 37.05 19.7K
10:18 36.92 37.03 36.88 36.96 12.9K
10:19 36.93 37.05 36.93 37.04 9.1K
10:20 37.14 37.24 37.06 37.23 13.4K
10:21 37.17 37.23 37.14 37.14 14.4K
10:22 37.15 37.39 37.14 37.33 21.1K
10:23 37.36 37.37 37.28 37.30 7.8K
10:24 37.35 37.48 37.35 37.43 17.5K
10:25 37.42 37.57 37.42 37.56 29.6K
10:26 37.57 37.58 37.46 37.52 20.8K
10:27 37.50 37.75 37.41 37.75 9.4K
10:28 37.74 37.80 37.71 37.80 20.4K
10:29 37.84 37.86 37.77 37.84 30.7K
10:30 37.84 37.84 37.68 37.78 18.3K
10:31 37.79 37.92 37.77 37.92 55.7K
10:32 37.93 37.95 37.52 37.63 63.0K
10:33 37.63 37.68 37.59 37.59 8.6K
10:34 37.57 37.63 37.35 37.35 13.0K
10:35 37.37 37.53 37.36 37.52 43.3K
10:36 37.52 37.52 37.30 37.41 4.8K
10:37 37.47 37.66 37.47 37.61 11.4K
10:38 37.63 37.65 37.58 37.58 13.0K
10:39 37.53 37.58 37.34 37.34 10.3K
10:40 37.37 37.44 37.37 37.44 6.3K
10:41 37.38 37.39 37.14 37.15 34.2K
10:42 37.16 37.21 37.04 37.04 13.6K
10:43 37.06 37.07 36.97 37.01 48.9K
10:44 37.03 37.06 36.98 37.06 5.5K
10:45 37.03 37.03 36.87 36.90 23.5K
10:46 36.87 36.87 36.75 36.79 17.2K
10:47 36.92 37.00 36.92 36.99 7.1K
10:48 36.96 37.01 36.92 37.01 7.4K
10:49 37.03 37.03 36.94 37.00 4.5K
10:50 37.02 37.02 36.73 36.73 10.2K
10:51 36.68 36.75 36.68 36.74 12.6K
10:52 36.74 36.77 36.69 36.73 26.8K
10:53 36.71 36.71 36.60 36.60 19.5K
10:54 36.64 36.73 36.62 36.73 30.8K
10:55 36.68 36.71 36.53 36.53 37.4K
10:56 36.53 36.54 36.36 36.39 44.9K
10:57 36.39 36.42 36.36 36.39 7.9K
10:58 36.37 36.44 36.35 36.44 14.0K
10:59 36.39 36.39 36.29 36.33 25.0K
11:00 36.25 36.33 36.21 36.27 11.5K
11:01 36.24 36.24 36.06 36.06 27.0K
11:02 36.05 36.20 36.05 36.12 16.2K
11:03 36.08 36.09 36.02 36.08 23.0K
11:04 36.05 36.05 35.94 35.94 10.7K
11:05 35.97 36.08 35.87 35.96 21.4K
11:06 35.97 36.06 35.91 35.91 7.6K
11:07 35.84 35.88 35.78 35.80 16.9K
11:08 35.77 35.87 35.77 35.83 12.5K
11:09 35.90 35.94 35.89 35.91 19.2K
11:10 36.06 36.06 35.92 35.92 5.9K
11:11 35.89 35.89 35.75 35.76 4.5K
11:12 35.78 35.82 35.78 35.82 2.4K
11:13 35.83 35.89 35.83 35.85 14.8K
11:14 35.88 36.19 35.88 36.13 12.8K
11:15 36.23 36.25 36.18 36.20 15.1K
11:16 36.18 36.22 36.16 36.20 24.4K
11:17 36.22 36.24 36.15 36.17 11.8K
11:18 36.21 36.30 36.21 36.27 7.4K
11:19 36.31 36.33 36.24 36.24 9.8K
11:20 36.22 36.28 36.18 36.18 13.0K
11:21 36.14 36.14 36.13 36.14 4.4K
11:22 36.18 36.18 36.04 36.04 5.7K
11:23 36.06 36.20 36.06 36.20 7.6K
11:24 36.20 36.32 36.20 36.32 6.8K
11:25 36.36 36.37 36.32 36.34 3.3K
11:26 36.29 36.40 36.29 36.40 6.2K
11:27 36.39 36.39 36.34 36.33 3.9K
11:28 36.35 36.35 36.19 36.19 5.6K
11:29 36.24 36.29 36.23 36.23 7.6K
11:30 36.18 36.19 35.96 35.98 16.5K
11:31 36.01 36.04 36.00 36.01 9.5K
11:32 36.02 36.02 35.91 35.91 8.7K
11:33 35.91 35.94 35.89 35.92 20.8K
11:34 35.92 35.97 35.89 35.95 25.8K
11:35 35.98 36.00 35.88 35.88 11.8K
11:36 35.86 35.87 35.82 35.87 16.6K
11:37 35.82 35.87 35.82 35.82 9.7K
11:38 35.87 35.90 35.87 35.90 7.7K
11:39 35.88 35.88 35.81 35.85 11.7K
11:40 35.83 35.85 35.76 35.80 4.2K
11:41 35.82 35.87 35.71 35.71 7.2K
11:42 35.70 35.70 35.64 35.64 25.4K
11:43 35.55 35.60 35.52 35.53 13.5K
11:44 35.50 35.58 35.46 35.51 19.8K
11:45 35.52 35.60 35.41 35.43 29.8K
11:46 35.41 35.60 35.41 35.57 20.5K
11:47 35.57 35.62 35.57 35.61 1.6K
11:48 35.62 35.78 35.62 35.78 8.5K
11:49 35.80 35.83 35.76 35.76 1.9K
11:50 35.78 35.89 35.78 35.88 14.4K
11:51 35.85 35.86 35.79 35.79 9.9K
11:52 35.76 35.76 35.60 35.62 18.3K
11:53 35.61 35.64 35.52 35.62 7.4K
11:54 35.62 35.62 35.54 35.54 4.7K
11:55 35.52 35.52 35.40 35.44 11.7K
11:56 35.44 35.45 35.38 35.42 17.8K
11:57 35.40 35.45 35.30 35.30 14.6K
11:58 35.31 35.43 35.31 35.41 8.0K
11:59 35.40 35.42 35.38 35.38 9.8K
12:00 35.37 35.37 35.16 35.17 16.4K
12:01 35.15 35.23 35.02 35.07 24.1K
12:02 35.06 35.19 35.06 35.15 8.7K
12:03 35.10 35.26 35.10 35.22 33.9K
12:04 35.18 35.20 35.12 35.12 7.3K
12:05 35.14 35.16 35.14 35.14 10.2K
12:06 35.08 35.13 34.95 34.99 27.8K
12:07 34.97 34.97 34.66 34.69 94.9K
12:08 34.69 34.69 34.60 34.66 12.1K
12:09 34.57 34.67 34.54 34.65 19.9K
12:10 34.63 34.73 34.63 34.73 16.9K
12:11 34.69 34.69 34.56 34.60 19.9K
12:12 34.55 34.62 34.50 34.53 12.3K
12:13 34.57 34.59 34.49 34.59 21.3K
12:14 34.59 34.61 34.51 34.53 16.6K
12:15 34.57 34.57 34.36 34.41 20.0K
12:16 34.39 34.50 34.32 34.50 15.4K
12:17 34.53 34.60 34.51 34.52 17.6K
12:18 34.56 34.56 34.39 34.39 15.0K
12:19 34.32 34.37 34.29 34.37 12.1K
12:20 34.35 34.43 34.31 34.35 24.6K
12:21 34.34 34.34 34.20 34.30 9.9K
12:22 34.32 34.33 34.29 34.31 7.3K
12:23 34.32 34.36 34.29 34.33 11.1K
12:24 34.26 34.29 34.23 34.28 15.1K
12:25 34.33 34.50 34.31 34.48 20.1K
12:26 34.44 34.44 34.37 34.43 12.9K
12:27 34.47 34.48 34.30 34.30 17.7K
12:28 34.29 34.29 34.22 34.24 16.1K
12:29 34.21 34.26 34.21 34.26 5.2K
12:30 34.25 34.25 34.22 34.24 6.1K
12:31 34.26 34.30 34.18 34.26 22.4K
12:32 34.27 34.36 34.27 34.35 25.6K
12:33 34.33 34.40 34.25 34.25 14.5K
12:34 34.29 34.33 34.29 34.32 5.8K
12:35 34.32 34.40 34.32 34.40 13.3K
12:36 34.40 34.65 34.40 34.65 32.2K
12:37 34.63 34.68 34.53 34.54 21.3K
12:38 34.57 34.76 34.55 34.76 21.5K
12:39 34.76 34.78 34.60 34.60 17.7K
12:40 34.65 34.69 34.59 34.67 25.0K
12:41 34.68 34.70 34.64 34.64 3.6K
12:42 34.66 34.68 34.62 34.62 6.5K
12:43 34.61 34.62 34.53 34.53 4.1K
12:44 34.55 34.60 34.55 34.60 4.6K
12:45 34.63 34.81 34.63 34.81 11.2K
12:46 34.82 34.91 34.82 34.83 9.6K
12:47 34.86 34.88 34.81 34.84 11.8K
12:48 34.87 34.92 34.87 34.90 11.1K
12:49 34.90 34.90 34.88 34.89 11.8K
12:50 34.84 34.86 34.75 34.75 14.6K
12:51 34.79 34.79 34.72 34.76 13.0K
12:52 34.74 34.74 34.68 34.68 5.6K
12:53 34.64 34.64 34.56 34.56 8.8K
12:54 34.56 34.56 34.46 34.50 6.5K
12:55 34.49 34.53 34.48 34.53 3.4K
12:56 34.49 34.51 34.46 34.51 4.8K
12:57 34.48 34.49 34.47 34.49 2.6K
12:58 34.50 34.50 34.42 34.42 7.3K
12:59 34.40 34.48 34.40 34.48 7.1K
13:00 34.44 34.53 34.44 34.53 7.6K
13:01 34.52 34.52 34.41 34.41 7.7K
13:02 34.46 34.48 34.44 34.46 6.3K
13:03 34.47 34.74 34.47 34.74 17.8K
13:04 34.78 34.90 34.78 34.85 16.5K
13:05 34.89 34.95 34.89 34.89 18.7K
13:06 34.89 35.04 34.89 35.02 10.1K
13:07 35.04 35.06 34.99 35.01 22.2K
13:08 34.99 35.05 34.99 35.05 8.6K
13:09 35.00 35.10 35.00 35.09 11.6K
13:10 35.08 35.08 34.91 34.94 7.0K
13:11 34.95 34.97 34.95 34.96 1.0K
13:12 34.95 35.04 34.95 35.04 13.6K
13:13 35.03 35.08 34.99 35.04 4.8K
13:14 35.05 35.05 35.02 35.02 7.4K
13:15 35.04 35.06 34.99 34.99 38.9K
13:16 34.98 35.00 34.86 34.86 9.4K
13:17 34.95 34.95 34.90 34.92 7.5K
13:18 34.94 35.02 34.88 34.88 3.5K
13:19 34.84 34.99 34.84 34.95 7.3K
13:20 34.98 34.98 34.89 34.95 9.4K
13:21 34.95 35.01 34.95 35.01 2.0K
13:22 34.99 35.21 34.99 35.21 6.0K
13:23 35.28 35.29 35.24 35.25 15.1K
13:24 35.27 35.28 35.23 35.25 38.4K
13:25 35.17 35.20 35.17 35.20 4.3K
13:26 35.19 35.19 35.15 35.16 4.1K
13:27 35.16 35.17 35.16 35.17 12.2K
13:28 35.14 35.15 35.11 35.11 8.8K
13:29 35.10 35.10 35.10 35.10 0.5K
13:30 35.04 35.22 35.04 35.22 3.1K
13:31 35.22 35.24 35.20 35.20 3.7K
13:32 35.21 35.26 35.21 35.26 15.5K
13:33 35.27 35.27 35.23 35.26 13.6K
13:34 35.29 35.36 35.29 35.36 5.6K
13:35 35.27 35.37 35.27 35.31 13.5K
13:36 35.28 35.32 35.28 35.32 4.6K
13:37 35.30 35.30 35.16 35.16 8.3K
13:38 35.10 35.10 35.00 35.05 6.1K
13:39 35.03 35.03 35.03 35.03 0.4K
13:40 35.06 35.11 35.00 35.10 10.0K
13:41 35.16 35.16 34.95 34.95 12.6K
13:42 34.97 34.97 34.88 34.92 10.1K
13:43 34.85 34.85 34.81 34.81 4.8K
13:44 34.88 34.88 34.84 34.86 6.1K
13:45 34.85 34.85 34.82 34.82 6.3K
13:46 34.81 34.81 34.67 34.67 4.2K
13:47 34.68 34.77 34.65 34.69 4.7K
13:48 34.71 34.76 34.70 34.73 5.5K
13:49 34.76 34.82 34.76 34.79 12.7K
13:50 34.79 34.81 34.72 34.72 10.7K
13:51 34.69 34.73 34.69 34.73 10.7K
13:52 34.73 34.79 34.73 34.79 0.7K
13:53 34.75 34.75 34.75 34.75 0.2K
13:54 34.73 34.73 34.65 34.70 4.8K
13:55 34.68 34.71 34.68 34.71 1.6K
13:56 34.77 34.77 34.70 34.71 22.7K
13:57 34.74 34.77 34.74 34.76 1.5K
13:58 34.78 34.78 34.73 34.73 3.3K
13:59 34.83 34.94 34.83 34.92 4.4K
14:00 34.90 35.07 34.86 35.07 13.1K
14:01 35.04 35.22 35.03 35.19 13.7K
14:02 35.23 35.23 35.11 35.11 13.0K
14:03 35.11 35.11 35.04 35.06 16.9K
14:04 35.08 35.20 35.06 35.11 6.6K
14:05 35.08 35.10 35.01 35.05 7.4K
14:06 35.02 35.07 35.00 35.07 3.3K
14:07 35.11 35.20 35.11 35.14 9.9K
14:08 35.11 35.13 35.11 35.13 2.0K
14:09 35.14 35.14 35.07 35.12 2.6K
14:10 35.11 35.17 35.06 35.17 7.0K
14:11 35.15 35.21 35.15 35.15 5.4K
14:12 35.19 35.19 35.16 35.16 2.6K
14:13 35.03 35.12 35.03 35.10 8.9K
14:14 35.07 35.07 35.02 35.04 2.2K
14:15 35.02 35.08 35.02 35.08 2.8K
14:16 35.11 35.11 35.06 35.06 5.3K
14:17 35.02 35.02 35.00 35.00 4.8K
14:18 34.97 34.99 34.93 34.93 2.8K
14:19 34.99 34.99 34.93 34.97 0.9K
14:20 34.98 34.98 34.89 34.92 4.8K
14:21 34.91 34.93 34.90 34.92 5.7K
14:22 34.88 34.96 34.88 34.95 4.3K
14:23 34.97 34.97 34.92 34.92 2.5K
14:24 34.93 34.93 34.85 34.85 3.4K
14:25 34.83 34.83 34.82 34.82 1.0K
14:26 34.80 34.84 34.79 34.84 1.7K
14:27 34.87 34.92 34.82 34.82 12.3K
14:28 34.78 34.80 34.77 34.79 4.6K
14:29 34.80 34.80 34.80 34.80 0.2K
14:30 34.81 34.81 34.81 34.81 16.5K
14:31 34.90 34.90 34.83 34.85 2.4K
14:32 34.90 34.90 34.90 34.90 2.3K
14:33 34.86 34.86 34.82 34.84 1.8K
14:34 34.83 34.92 34.78 34.78 2.7K
14:35 34.75 34.79 34.74 34.74 17.8K
14:36 34.78 34.78 34.78 34.78 5.1K
14:37 34.81 34.83 34.77 34.77 2.0K
14:38 34.79 34.79 34.71 34.71 2.9K
14:39 34.68 34.68 34.67 34.67 3.0K
14:40 34.57 34.62 34.57 34.62 8.6K
14:41 34.63 34.70 34.63 34.70 1.2K
14:42 34.66 34.66 34.65 34.65 1.3K
14:43 34.61 34.70 34.61 34.70 1.9K
14:44 34.75 34.77 34.75 34.76 1.1K
14:45 34.73 34.73 34.59 34.59 12.9K
14:46 34.55 34.57 34.55 34.57 0.7K
14:47 34.57 34.58 34.55 34.58 1.8K
14:48 34.66 34.72 34.66 34.71 3.5K
14:49 34.70 34.80 34.70 34.80 1.2K
14:50 34.82 34.94 34.82 34.94 4.1K
14:51 34.94 34.99 34.86 34.88 21.1K
14:52 34.93 34.93 34.92 34.92 2.6K
14:53 34.88 34.88 34.88 34.88 7.9K
14:54 34.95 34.97 34.95 34.97 3.3K
14:55 35.00 35.00 34.96 34.98 5.8K
14:56 34.92 34.98 34.92 34.98 9.6K
14:57 34.96 34.98 34.95 34.95 1.7K
14:58 34.99 34.99 34.95 34.95 1.1K
14:59 34.99 35.03 34.99 35.03 1.2K
15:00 35.14 35.17 35.12 35.17 6.0K
15:01 35.19 35.20 35.02 35.02 3.2K
15:02 35.00 35.00 34.89 34.94 16.9K
15:03 34.76 34.80 34.72 34.76 3.3K
15:04 34.72 34.76 34.72 34.76 0.4K
15:05 34.84 34.84 34.84 34.84 1.8K
15:06 34.85 34.85 34.85 34.85 0.2K
15:07 34.93 34.93 34.91 34.92 4.5K
15:08 34.89 34.92 34.85 34.92 1.6K
15:09 34.90 34.90 34.90 34.90 0.6K
15:11 34.85 34.97 34.85 34.97 1.8K
15:12 34.96 35.00 34.96 35.00 0.7K
15:13 34.97 34.97 34.97 34.97 1.4K
15:14 35.00 35.01 34.98 34.98 0.9K
15:15 35.03 35.11 35.03 35.11 2.3K
15:16 35.17 35.21 35.15 35.16 1.9K
15:17 35.16 35.16 35.01 35.03 2.9K
15:18 35.00 35.08 35.00 35.08 3.0K
15:20 35.11 35.14 35.11 35.14 8.8K
15:21 35.20 35.21 35.17 35.17 0.8K
15:22 35.15 35.21 35.15 35.16 3.6K
15:23 35.16 35.20 35.16 35.19 7.0K
15:24 35.18 35.34 35.18 35.34 3.8K
15:25 35.26 35.26 35.12 35.12 7.7K
15:27 35.14 35.16 35.12 35.16 5.8K
15:28 35.13 35.14 35.13 35.14 1.4K
15:29 35.12 35.20 35.12 35.20 0.7K
15:30 35.24 35.24 35.16 35.16 2.6K
15:32 35.13 35.15 35.13 35.15 5.9K
15:33 35.16 35.21 35.16 35.21 1.9K
15:34 35.24 35.26 35.17 35.18 4.9K
15:35 35.18 35.18 35.10 35.10 1.5K
15:36 35.10 35.15 35.09 35.15 1.0K
15:37 35.13 35.30 35.13 35.30 4.3K
15:38 35.22 35.25 35.20 35.20 4.1K
15:39 35.12 35.16 35.12 35.16 3.9K
15:40 35.17 35.20 35.12 35.20 2.5K
15:41 35.23 35.30 35.23 35.30 3.2K
15:42 35.33 35.33 35.30 35.30 1.4K
15:43 35.32 35.32 35.28 35.28 2.1K
15:44 35.28 35.28 35.22 35.28 3.6K
15:45 35.30 35.35 35.24 35.35 3.2K
15:46 35.34 35.34 35.28 35.28 2.9K
15:47 35.27 35.29 35.24 35.26 4.5K
15:48 35.24 35.24 35.17 35.17 1.9K
15:49 35.21 35.25 35.20 35.25 6.9K
15:50 35.20 35.20 34.97 35.00 12.3K
15:51 34.96 35.18 34.96 35.14 4.4K
15:52 35.15 35.15 35.05 35.05 5.5K
15:53 35.15 35.18 35.15 35.17 3.0K
15:54 35.25 35.28 35.14 35.28 16.1K
15:55 35.29 35.39 35.27 35.39 36.7K
15:56 35.38 35.38 35.31 35.31 5.0K
15:57 35.28 35.35 35.27 35.28 5.0K
15:58 35.25 35.30 35.25 35.28 20.0K
15:59 35.30 35.31 35.23 35.26 124.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음