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 23.79 24.00 23.79 23.92 627.2K
09:31 23.89 24.02 23.78 23.83 106.3K
09:32 23.89 24.03 23.88 23.96 81.4K
09:33 23.96 24.00 23.89 24.00 70.7K
09:34 23.95 24.08 23.95 24.08 44.1K
09:35 24.07 24.19 24.04 24.19 126.8K
09:36 24.21 24.49 24.21 24.48 155.0K
09:37 24.50 24.52 24.32 24.35 184.4K
09:38 24.35 24.36 24.11 24.15 104.8K
09:39 24.13 24.13 24.03 24.09 37.8K
09:40 24.14 24.26 24.12 24.18 71.9K
09:41 24.21 24.26 24.02 24.10 67.3K
09:42 24.11 24.16 23.99 23.99 86.6K
09:43 24.01 24.07 24.00 24.01 40.8K
09:44 23.97 23.99 23.85 23.85 31.0K
09:45 23.83 23.86 23.73 23.73 59.5K
09:46 23.75 23.83 23.68 23.83 65.0K
09:47 23.85 23.97 23.85 23.97 94.2K
09:48 23.97 24.17 23.96 24.14 50.4K
09:49 24.15 24.34 24.15 24.34 79.7K
09:50 24.36 24.52 24.36 24.47 46.9K
09:51 24.47 24.48 24.33 24.39 36.2K
09:52 24.39 24.40 24.31 24.31 30.3K
09:53 24.32 24.46 24.32 24.46 90.0K
09:54 24.45 24.56 24.45 24.53 75.2K
09:55 24.57 24.60 24.46 24.57 77.9K
09:56 24.60 24.61 24.50 24.57 67.7K
09:57 24.59 24.67 24.48 24.64 115.6K
09:58 24.65 24.71 24.64 24.70 99.5K
09:59 24.71 24.92 24.71 24.89 103.9K
10:00 24.88 25.16 24.88 25.15 180.2K
10:01 25.12 25.30 25.12 25.30 142.1K
10:02 25.31 25.32 25.15 25.17 94.8K
10:03 25.20 25.25 25.14 25.24 157.3K
10:04 25.25 25.39 25.15 25.39 127.7K
10:05 25.40 25.46 25.36 25.46 71.0K
10:06 25.45 25.62 25.45 25.49 123.7K
10:07 25.54 25.54 25.30 25.30 89.7K
10:08 25.31 25.39 25.30 25.32 112.9K
10:09 25.31 25.42 25.25 25.39 77.8K
10:10 25.41 25.49 25.35 25.39 67.5K
10:11 25.41 25.49 25.36 25.37 98.1K
10:12 25.37 25.51 25.37 25.49 72.4K
10:13 25.52 25.62 25.52 25.56 90.2K
10:14 25.61 25.71 25.61 25.67 117.4K
10:15 25.67 25.70 25.58 25.60 70.8K
10:16 25.61 25.73 25.61 25.71 82.2K
10:17 25.78 25.78 25.65 25.67 102.3K
10:18 25.67 25.88 25.67 25.79 122.6K
10:19 25.79 25.93 25.79 25.87 166.3K
10:20 25.89 25.92 25.87 25.92 85.9K
10:21 25.92 25.92 25.87 25.90 55.7K
10:22 25.88 25.88 25.62 25.62 69.2K
10:23 25.60 25.68 25.58 25.60 67.2K
10:24 25.61 25.68 25.58 25.58 78.2K
10:25 25.57 25.75 25.57 25.72 135.7K
10:26 25.74 25.87 25.72 25.86 90.2K
10:27 25.87 25.87 25.77 25.80 46.6K
10:28 25.80 25.81 25.61 25.63 61.2K
10:29 25.64 25.73 25.64 25.72 55.4K
10:30 25.75 25.79 25.72 25.79 59.8K
10:31 25.78 25.80 25.71 25.75 80.3K
10:32 25.73 25.88 25.73 25.81 107.7K
10:33 25.80 25.80 25.69 25.69 65.5K
10:34 25.69 25.76 25.66 25.73 62.1K
10:35 25.68 25.74 25.65 25.74 79.0K
10:36 25.80 25.86 25.79 25.83 92.9K
10:37 25.83 25.84 25.75 25.77 52.4K
10:38 25.76 25.84 25.70 25.82 57.8K
10:39 25.84 25.86 25.81 25.83 31.9K
10:40 25.88 26.00 25.88 26.00 76.6K
10:41 26.07 26.12 26.04 26.11 136.8K
10:42 26.09 26.18 26.09 26.14 57.5K
10:43 26.16 26.20 26.13 26.13 65.7K
10:44 26.16 26.18 26.05 26.06 58.9K
10:45 26.06 26.06 25.92 25.92 63.1K
10:46 25.92 26.09 25.92 26.09 67.9K
10:47 26.09 26.17 26.06 26.15 68.6K
10:48 26.17 26.17 26.10 26.15 100.0K
10:49 26.13 26.18 26.02 26.07 51.8K
10:50 26.03 26.03 25.95 25.99 59.7K
10:51 26.00 26.07 26.00 26.06 49.0K
10:52 26.06 26.07 25.95 25.95 55.8K
10:53 25.96 25.99 25.92 25.99 65.8K
10:54 25.95 25.95 25.86 25.91 38.2K
10:55 25.91 25.92 25.87 25.92 45.8K
10:56 25.96 26.00 25.88 25.91 22.3K
10:57 25.95 25.95 25.80 25.82 39.5K
10:58 25.78 25.79 25.71 25.74 36.4K
10:59 25.73 25.74 25.71 25.74 18.0K
11:00 25.77 25.84 25.77 25.78 40.6K
11:01 25.77 25.82 25.75 25.78 28.5K
11:02 25.70 25.76 25.66 25.75 26.1K
11:03 25.74 25.76 25.68 25.70 18.7K
11:04 25.70 25.74 25.67 25.74 18.9K
11:05 25.75 25.86 25.75 25.85 43.7K
11:06 25.69 25.76 25.69 25.72 76.2K
11:07 25.72 25.75 25.69 25.75 39.0K
11:08 25.78 25.81 25.76 25.78 21.7K
11:09 25.79 25.92 25.79 25.92 22.3K
11:10 25.92 25.92 25.84 25.90 21.1K
11:11 25.89 25.93 25.86 25.93 21.9K
11:12 25.92 25.92 25.89 25.90 39.5K
11:13 25.88 25.89 25.76 25.76 23.4K
11:14 25.78 25.86 25.76 25.84 32.8K
11:15 25.84 25.84 25.79 25.81 17.4K
11:16 25.84 25.95 25.84 25.95 58.3K
11:17 25.93 25.94 25.92 25.93 13.7K
11:18 25.94 25.96 25.92 25.96 40.7K
11:19 25.97 26.02 25.93 26.01 37.5K
11:20 26.03 26.05 26.02 26.03 27.5K
11:21 26.09 26.13 26.08 26.13 62.4K
11:22 26.10 26.10 26.03 26.04 29.9K
11:23 26.04 26.07 25.97 26.04 27.8K
11:24 26.07 26.13 26.06 26.09 38.6K
11:25 26.11 26.11 26.08 26.08 22.2K
11:26 26.07 26.15 26.04 26.13 37.8K
11:27 26.10 26.14 26.08 26.11 17.7K
11:28 26.13 26.13 26.08 26.08 9.5K
11:29 26.06 26.07 26.04 26.04 8.5K
11:30 26.05 26.06 26.03 26.04 22.8K
11:31 26.05 26.08 25.96 25.96 35.6K
11:32 26.00 26.00 25.89 25.93 18.1K
11:33 25.92 25.93 25.89 25.89 28.8K
11:34 25.86 25.87 25.79 25.80 52.5K
11:35 25.78 25.81 25.78 25.81 16.6K
11:36 25.84 25.90 25.79 25.90 36.1K
11:37 25.91 26.03 25.91 26.03 13.8K
11:38 26.04 26.04 25.96 25.96 20.1K
11:39 25.97 25.97 25.93 25.93 11.3K
11:40 25.93 25.94 25.88 25.94 9.5K
11:41 25.96 25.98 25.92 25.94 11.7K
11:42 25.95 25.99 25.91 25.97 12.0K
11:43 25.96 26.00 25.96 26.00 23.3K
11:44 25.99 26.03 25.99 26.00 19.6K
11:45 26.01 26.04 25.93 26.03 39.3K
11:46 26.03 26.15 26.02 26.12 92.7K
11:47 26.09 26.10 26.05 26.05 30.4K
11:48 26.08 26.09 26.05 26.05 12.9K
11:49 26.04 26.12 26.02 26.12 21.5K
11:50 26.12 26.13 26.08 26.08 27.2K
11:51 26.08 26.12 26.04 26.08 48.2K
11:52 26.09 26.09 25.94 25.98 19.9K
11:53 25.97 26.00 25.91 25.91 21.8K
11:54 25.95 26.00 25.95 25.99 16.5K
11:55 26.00 26.09 26.00 26.09 16.8K
11:56 26.09 26.09 26.03 26.04 15.1K
11:57 26.11 26.14 26.11 26.13 16.8K
11:58 26.14 26.17 26.12 26.12 6.2K
11:59 26.13 26.13 26.08 26.08 4.3K
12:00 26.10 26.11 26.05 26.06 10.5K
12:01 26.08 26.10 26.04 26.04 10.1K
12:02 26.04 26.05 26.00 26.04 18.8K
12:03 26.05 26.10 26.04 26.08 6.9K
12:04 26.07 26.19 26.07 26.17 24.5K
12:05 26.17 26.27 26.17 26.27 58.1K
12:06 26.28 26.30 26.20 26.20 20.3K
12:07 26.22 26.22 26.09 26.15 128.3K
12:08 26.17 26.24 26.17 26.21 26.6K
12:09 26.21 26.21 26.19 26.20 32.9K
12:10 26.20 26.25 26.16 26.25 17.4K
12:11 26.25 26.31 26.25 26.30 54.8K
12:12 26.28 26.37 26.28 26.37 19.8K
12:13 26.37 26.41 26.37 26.39 52.9K
12:14 26.41 26.41 26.27 26.32 22.4K
12:15 26.31 26.38 26.31 26.38 41.5K
12:16 26.35 26.35 26.27 26.28 56.2K
12:17 26.28 26.28 26.24 26.26 36.2K
12:18 26.24 26.24 26.08 26.11 23.9K
12:19 26.09 26.13 26.08 26.12 20.3K
12:20 26.13 26.23 26.13 26.21 33.0K
12:21 26.25 26.32 26.25 26.31 33.1K
12:22 26.26 26.38 26.26 26.35 43.4K
12:23 26.36 26.36 26.31 26.36 10.4K
12:24 26.37 26.37 26.33 26.37 54.2K
12:25 26.39 26.40 26.36 26.37 22.0K
12:26 26.38 26.38 26.33 26.37 18.5K
12:27 26.40 26.40 26.37 26.37 15.2K
12:28 26.38 26.40 26.33 26.39 35.6K
12:29 26.40 26.40 26.38 26.40 12.1K
12:30 26.45 26.45 26.40 26.40 6.8K
12:31 26.40 26.40 26.36 26.38 12.7K
12:32 26.37 26.39 26.36 26.38 34.2K
12:33 26.42 26.46 26.42 26.45 18.1K
12:34 26.45 26.53 26.45 26.53 127.0K
12:35 26.52 26.53 26.48 26.51 23.6K
12:36 26.51 26.64 26.51 26.64 48.0K
12:37 26.64 26.64 26.60 26.63 44.6K
12:38 26.66 26.72 26.66 26.71 23.9K
12:39 26.69 26.72 26.68 26.71 37.1K
12:40 26.71 26.71 26.67 26.67 21.4K
12:41 26.58 26.63 26.55 26.62 31.2K
12:42 26.65 26.66 26.61 26.61 13.2K
12:43 26.60 26.67 26.60 26.67 12.4K
12:44 26.64 26.64 26.57 26.59 21.1K
12:45 26.60 26.63 26.58 26.61 28.2K
12:46 26.64 26.71 26.64 26.69 16.3K
12:47 26.69 26.75 26.69 26.75 38.6K
12:48 26.75 26.77 26.69 26.69 33.0K
12:49 26.73 26.73 26.67 26.73 15.7K
12:50 26.75 26.75 26.70 26.72 15.9K
12:51 26.68 26.68 26.54 26.56 29.8K
12:52 26.59 26.64 26.59 26.59 27.4K
12:53 26.59 26.60 26.53 26.53 17.5K
12:54 26.52 26.56 26.51 26.55 28.4K
12:55 26.58 26.58 26.49 26.49 28.3K
12:56 26.48 26.50 26.44 26.45 84.7K
12:57 26.47 26.52 26.44 26.46 12.8K
12:58 26.45 26.55 26.45 26.55 32.5K
12:59 26.56 26.60 26.56 26.59 33.0K
13:00 26.59 26.65 26.53 26.65 47.2K
13:01 26.64 26.72 26.64 26.70 19.4K
13:02 26.67 26.71 26.61 26.61 14.7K
13:03 26.60 26.64 26.55 26.56 14.3K
13:04 26.54 26.54 26.46 26.46 23.0K
13:05 26.47 26.55 26.46 26.54 18.0K
13:06 26.54 26.55 26.49 26.49 25.5K
13:07 26.48 26.56 26.47 26.47 15.2K
13:08 26.48 26.48 26.40 26.42 9.1K
13:09 26.39 26.40 26.38 26.40 8.9K
13:10 26.35 26.45 26.35 26.42 33.5K
13:11 26.41 26.42 26.40 26.40 26.8K
13:12 26.42 26.46 26.42 26.44 36.0K
13:13 26.45 26.46 26.39 26.40 17.9K
13:14 26.40 26.41 26.39 26.39 10.7K
13:15 26.40 26.40 26.39 26.40 8.4K
13:16 26.42 26.43 26.40 26.42 21.5K
13:17 26.43 26.53 26.43 26.49 26.9K
13:18 26.49 26.51 26.46 26.48 10.8K
13:19 26.51 26.52 26.48 26.50 18.8K
13:20 26.51 26.54 26.45 26.45 9.7K
13:21 26.45 26.51 26.44 26.49 7.9K
13:22 26.50 26.50 26.46 26.46 5.7K
13:23 26.48 26.49 26.44 26.44 13.4K
13:24 26.44 26.45 26.34 26.35 13.9K
13:25 26.39 26.39 26.32 26.32 27.1K
13:26 26.35 26.38 26.35 26.35 4.0K
13:27 26.46 26.48 26.46 26.46 5.4K
13:28 26.47 26.51 26.47 26.47 4.2K
13:29 26.48 26.49 26.44 26.44 23.0K
13:30 26.46 26.46 26.46 26.46 8.2K
13:31 26.48 26.48 26.35 26.35 28.6K
13:32 26.34 26.34 26.28 26.31 14.5K
13:33 26.29 26.34 26.29 26.33 4.8K
13:34 26.28 26.28 26.17 26.17 9.7K
13:35 26.16 26.16 26.06 26.11 18.0K
13:36 26.14 26.16 26.10 26.12 18.7K
13:37 26.10 26.12 26.08 26.10 41.6K
13:38 26.10 26.17 26.10 26.15 8.9K
13:39 26.14 26.18 26.13 26.16 6.6K
13:40 26.15 26.16 26.12 26.14 8.0K
13:41 26.13 26.13 26.08 26.10 21.1K
13:42 26.10 26.20 26.09 26.20 8.9K
13:43 26.21 26.23 26.20 26.22 12.9K
13:44 26.21 26.27 26.21 26.25 22.4K
13:45 26.26 26.28 26.24 26.28 6.1K
13:46 26.29 26.30 26.26 26.26 12.0K
13:47 26.26 26.28 26.22 26.27 11.0K
13:48 26.28 26.32 26.28 26.31 8.4K
13:49 26.33 26.39 26.33 26.35 10.6K
13:50 26.36 26.38 26.32 26.32 5.8K
13:51 26.29 26.33 26.27 26.33 5.9K
13:52 26.32 26.32 26.29 26.32 6.3K
13:53 26.31 26.40 26.29 26.40 7.9K
13:54 26.40 26.46 26.38 26.41 12.8K
13:55 26.44 26.44 26.38 26.38 3.0K
13:56 26.40 26.40 26.32 26.33 6.6K
13:57 26.34 26.34 26.34 26.34 2.3K
13:58 26.35 26.42 26.35 26.42 25.5K
13:59 26.41 26.46 26.41 26.45 6.0K
14:00 26.42 26.47 26.40 26.45 6.3K
14:01 26.45 26.45 26.42 26.42 4.3K
14:02 26.45 26.48 26.42 26.48 14.5K
14:03 26.48 26.52 26.46 26.52 13.3K
14:04 26.54 26.60 26.54 26.59 13.3K
14:05 26.59 26.70 26.59 26.69 12.0K
14:06 26.70 26.77 26.70 26.77 23.2K
14:07 26.78 26.91 26.78 26.91 86.1K
14:08 26.95 26.98 26.91 26.95 40.7K
14:09 26.89 26.89 26.80 26.81 78.2K
14:10 26.81 26.86 26.72 26.75 53.1K
14:11 26.74 26.74 26.63 26.66 26.3K
14:12 26.66 26.68 26.58 26.67 37.5K
14:13 26.65 26.69 26.61 26.69 11.3K
14:14 26.68 26.69 26.65 26.68 10.6K
14:15 26.68 26.69 26.64 26.69 8.6K
14:16 26.66 26.66 26.64 26.66 6.1K
14:17 26.68 26.68 26.66 26.66 9.1K
14:18 26.68 26.68 26.64 26.66 6.4K
14:19 26.67 26.75 26.67 26.72 7.0K
14:20 26.74 26.80 26.74 26.79 10.7K
14:21 26.83 26.84 26.83 26.84 20.0K
14:22 26.81 26.83 26.77 26.78 9.9K
14:23 26.77 26.80 26.76 26.78 16.3K
14:24 26.77 26.78 26.76 26.77 8.6K
14:25 26.76 26.86 26.76 26.86 71.7K
14:26 26.84 26.89 26.84 26.87 9.7K
14:27 26.87 26.87 26.78 26.81 7.4K
14:28 26.83 26.87 26.83 26.87 3.7K
14:29 26.89 26.90 26.86 26.89 17.2K
14:30 26.88 26.90 26.84 26.85 4.4K
14:31 26.82 26.86 26.82 26.85 11.2K
14:32 26.91 26.94 26.88 26.90 50.6K
14:33 26.87 26.95 26.87 26.94 58.6K
14:34 26.92 26.95 26.92 26.93 25.6K
14:35 26.93 26.97 26.90 26.90 36.2K
14:36 26.90 26.90 26.75 26.75 25.4K
14:37 26.78 26.78 26.73 26.76 13.2K
14:38 26.77 26.78 26.75 26.78 5.5K
14:39 26.75 26.76 26.71 26.76 21.6K
14:40 26.78 26.78 26.76 26.76 4.2K
14:41 26.75 26.75 26.68 26.69 6.8K
14:42 26.66 26.69 26.66 26.69 5.3K
14:43 26.68 26.70 26.63 26.63 5.3K
14:44 26.62 26.64 26.56 26.61 30.4K
14:45 26.63 26.70 26.63 26.69 15.2K
14:46 26.68 26.75 26.63 26.74 23.1K
14:47 26.76 26.83 26.76 26.83 10.2K
14:48 26.82 26.85 26.82 26.85 3.8K
14:49 26.83 26.85 26.81 26.81 14.5K
14:50 26.81 26.82 26.76 26.78 12.2K
14:51 26.82 26.88 26.79 26.79 25.0K
14:52 26.79 26.84 26.79 26.83 12.3K
14:53 26.84 26.85 26.75 26.79 51.2K
14:54 26.78 26.82 26.77 26.81 6.1K
14:55 26.81 26.82 26.78 26.79 16.7K
14:56 26.76 26.80 26.76 26.80 9.2K
14:57 26.80 26.86 26.78 26.85 7.8K
14:58 26.84 26.86 26.84 26.86 5.0K
14:59 26.84 26.85 26.75 26.75 11.4K
15:00 26.75 26.75 26.67 26.67 8.2K
15:01 26.68 26.68 26.52 26.53 7.3K
15:02 26.53 26.54 26.44 26.44 20.0K
15:03 26.43 26.43 26.25 26.30 21.0K
15:04 26.27 26.32 26.25 26.29 27.9K
15:05 26.28 26.28 26.15 26.17 27.6K
15:06 26.13 26.23 26.12 26.12 13.4K
15:07 26.14 26.15 26.12 26.12 19.3K
15:08 26.14 26.18 26.12 26.16 14.1K
15:09 26.24 26.27 26.24 26.24 8.9K
15:10 26.23 26.37 26.23 26.36 12.7K
15:11 26.37 26.39 26.34 26.38 11.3K
15:12 26.38 26.40 26.37 26.37 6.0K
15:13 26.37 26.43 26.37 26.43 53.9K
15:14 26.43 26.44 26.31 26.31 31.5K
15:15 26.30 26.30 26.25 26.30 31.0K
15:16 26.31 26.32 26.26 26.26 3.9K
15:17 26.28 26.30 26.28 26.30 1.7K
15:18 26.29 26.38 26.29 26.38 9.2K
15:19 26.40 26.40 26.36 26.37 8.9K
15:20 26.37 26.42 26.36 26.42 6.1K
15:21 26.29 26.33 26.28 26.28 5.5K
15:22 26.29 26.29 26.25 26.25 5.6K
15:23 26.22 26.22 26.12 26.12 14.2K
15:24 26.11 26.18 26.11 26.15 3.9K
15:25 26.17 26.18 26.14 26.17 15.2K
15:26 26.15 26.16 26.10 26.10 33.6K
15:27 26.07 26.08 25.97 25.99 87.1K
15:28 25.99 26.00 25.92 25.92 20.5K
15:29 25.96 25.96 25.93 25.96 18.1K
15:30 25.91 25.91 25.78 25.81 48.1K
15:31 25.81 25.83 25.73 25.73 30.1K
15:32 25.72 25.74 25.62 25.64 34.7K
15:33 25.64 25.64 25.47 25.47 115.6K
15:34 25.49 25.57 25.49 25.54 35.8K
15:35 25.50 25.52 25.42 25.44 34.8K
15:36 25.44 25.53 25.44 25.50 51.6K
15:37 25.50 25.51 25.41 25.41 19.3K
15:38 25.40 25.43 25.38 25.38 21.2K
15:39 25.34 25.36 25.29 25.30 42.5K
15:40 25.30 25.46 25.30 25.46 49.2K
15:41 25.49 25.49 25.44 25.45 72.0K
15:42 25.44 25.52 25.44 25.46 48.6K
15:43 25.50 25.51 25.47 25.50 24.5K
15:44 25.48 25.54 25.48 25.52 81.0K
15:45 25.53 25.63 25.50 25.51 55.3K
15:46 25.51 25.54 25.44 25.45 18.9K
15:47 25.46 25.46 25.35 25.35 30.5K
15:48 25.35 25.50 25.35 25.49 28.0K
15:49 25.48 25.58 25.48 25.58 15.3K
15:50 25.82 25.92 25.77 25.92 88.1K
15:51 25.90 25.95 25.86 25.87 38.4K
15:52 25.87 25.87 25.81 25.84 23.3K
15:53 25.88 25.88 25.79 25.81 22.0K
15:54 25.82 25.91 25.77 25.79 25.8K
15:55 25.66 25.78 25.65 25.78 36.2K
15:56 25.78 25.92 25.78 25.87 30.0K
15:57 25.84 25.86 25.79 25.81 23.5K
15:58 25.74 25.79 25.73 25.77 70.9K
15:59 25.78 25.81 25.75 25.76 329.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음