Direxion Daily MSFT Bull 2X Shares (MSFU)

MSFU
🏛️ 미국 →
50.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.31 50.37 50.06 50.06 30.5K
09:31 50.07 50.10 50.00 50.10 5.6K
09:32 50.27 50.34 50.27 50.34 4.2K
09:33 50.27 50.27 50.13 50.13 5.4K
09:34 50.33 50.33 50.31 50.31 5.8K
09:35 50.20 50.23 50.20 50.23 2.9K
09:36 50.15 50.25 50.15 50.25 0.8K
09:37 50.30 50.42 50.27 50.42 1.5K
09:38 50.47 50.52 50.45 50.48 1.2K
09:39 50.50 50.57 50.50 50.57 0.6K
09:40 50.57 50.65 50.57 50.65 0.4K
09:41 50.69 50.70 50.66 50.68 1.8K
09:42 50.67 50.67 50.67 50.67 0.5K
09:44 50.70 50.70 50.70 50.70 0.4K
09:45 50.72 50.72 50.72 50.72 2.1K
09:46 50.41 50.41 50.41 50.41 3.6K
09:47 50.45 50.45 50.42 50.42 3.5K
09:48 50.39 50.39 50.39 50.39 0.1K
09:49 50.42 50.42 50.38 50.38 0.6K
09:50 50.35 50.35 50.29 50.29 0.6K
09:51 50.30 50.30 50.27 50.27 1.6K
09:52 50.26 50.29 50.21 50.21 2.9K
09:53 50.26 50.35 50.26 50.35 7.0K
09:55 50.34 50.34 50.34 50.34 0.7K
09:56 50.27 50.27 50.27 50.27 1.2K
09:57 50.21 50.21 50.19 50.19 8.3K
09:59 50.24 50.24 50.18 50.18 0.4K
10:00 50.31 50.75 50.31 50.62 2.2K
10:01 50.69 50.77 50.59 50.59 1.7K
10:02 50.76 50.83 50.70 50.78 6.0K
10:03 50.81 50.82 50.79 50.82 11.3K
10:04 50.69 50.73 50.69 50.73 0.4K
10:05 50.72 50.89 50.72 50.89 1.6K
10:06 50.88 50.88 50.73 50.73 5.8K
10:07 50.80 50.87 50.80 50.87 3.1K
10:08 50.92 51.12 50.92 51.12 2.1K
10:09 51.10 51.16 51.10 51.14 4.0K
10:11 51.09 51.12 51.09 51.12 0.9K
10:12 51.08 51.12 51.08 51.10 1.4K
10:13 51.03 51.15 51.03 51.03 6.8K
10:14 51.07 51.12 51.07 51.09 1.4K
10:15 51.17 51.27 51.17 51.26 7.0K
10:16 51.27 51.30 51.26 51.30 3.0K
10:17 51.24 51.24 51.10 51.16 2.7K
10:18 51.08 51.10 51.08 51.08 1.5K
10:19 51.11 51.11 51.07 51.07 0.4K
10:20 51.00 51.04 50.99 51.01 1.5K
10:21 50.95 51.01 50.85 50.94 1.7K
10:22 50.94 50.94 50.88 50.88 0.8K
10:23 50.87 50.92 50.87 50.88 1.9K
10:24 50.93 50.98 50.93 50.94 2.1K
10:25 51.04 51.04 51.04 51.04 1.2K
10:27 51.16 51.16 51.16 51.16 0.6K
10:28 51.05 51.05 51.05 51.05 0.8K
10:29 51.11 51.11 51.10 51.10 0.5K
10:30 51.18 51.25 51.13 51.13 4.3K
10:32 51.21 51.21 51.20 51.20 2.6K
10:33 51.20 51.20 51.19 51.19 1.0K
10:34 51.11 51.15 51.11 51.15 0.6K
10:35 51.13 51.17 51.13 51.16 1.6K
10:37 51.21 51.21 51.21 51.21 1.4K
10:38 51.23 51.23 51.20 51.20 1.0K
10:39 51.13 51.13 51.10 51.10 0.8K
10:40 51.20 51.20 51.20 51.20 0.9K
10:41 51.10 51.12 51.10 51.12 0.4K
10:42 51.24 51.28 51.24 51.28 4.2K
10:43 51.35 51.35 51.35 51.35 2.0K
10:44 51.38 51.41 51.38 51.41 1.7K
10:45 51.38 51.45 51.38 51.45 4.9K
10:46 51.50 51.51 51.47 51.51 5.7K
10:47 51.54 51.54 51.50 51.53 2.1K
10:48 51.56 51.56 51.56 51.56 2.0K
10:49 51.56 51.56 51.50 51.54 3.2K
10:50 51.55 51.58 51.55 51.56 1.8K
10:51 51.53 51.53 51.50 51.50 4.4K
10:52 51.37 51.37 51.34 51.34 2.8K
10:53 51.39 51.39 51.35 51.35 0.6K
10:54 51.39 51.39 51.39 51.39 0.7K
10:55 51.46 51.46 51.42 51.42 1.6K
10:56 51.41 51.41 51.41 51.41 0.5K
10:57 51.41 51.44 51.40 51.40 2.4K
10:58 51.44 51.44 51.44 51.44 0.7K
10:59 51.48 51.48 51.48 51.48 1.4K
11:01 51.51 51.53 51.51 51.53 0.6K
11:02 51.55 51.56 51.54 51.54 1.7K
11:03 51.60 51.60 51.59 51.59 1.8K
11:05 51.52 51.52 51.50 51.50 1.0K
11:06 51.49 51.49 51.47 51.47 1.6K
11:07 51.53 51.53 51.53 51.53 1.1K
11:08 51.49 51.49 51.49 51.49 0.3K
11:09 51.55 51.55 51.53 51.53 1.3K
11:10 51.48 51.50 51.48 51.50 0.7K
11:12 51.52 51.52 51.52 51.52 0.3K
11:13 51.52 51.52 51.52 51.52 1.2K
11:14 51.42 51.44 51.42 51.44 5.6K
11:15 51.43 51.43 51.33 51.36 3.3K
11:16 51.36 51.36 51.33 51.33 2.3K
11:17 51.34 51.35 51.34 51.35 1.3K
11:18 51.32 51.35 51.32 51.35 0.5K
11:19 51.36 51.36 51.32 51.33 1.9K
11:20 51.28 51.30 51.28 51.30 3.2K
11:21 51.29 51.29 51.20 51.20 3.3K
11:22 51.20 51.22 51.20 51.22 1.4K
11:23 51.22 51.24 51.22 51.24 2.7K
11:25 51.14 51.14 51.14 51.14 0.6K
11:26 51.16 51.16 51.16 51.16 0.5K
11:27 51.17 51.17 51.15 51.15 1.1K
11:29 51.16 51.16 51.12 51.12 1.5K
11:30 51.09 51.15 51.09 51.15 0.9K
11:31 51.09 51.13 51.09 51.13 0.4K
11:32 51.14 51.15 51.13 51.13 1.4K
11:33 51.16 51.23 51.16 51.22 3.7K
11:34 51.19 51.22 51.19 51.22 1.1K
11:35 51.18 51.18 51.18 51.18 0.4K
11:36 51.21 51.32 51.21 51.32 3.3K
11:37 51.20 51.20 51.20 51.20 0.3K
11:38 51.15 51.15 51.12 51.12 0.8K
11:40 51.13 51.14 51.12 51.12 1.3K
11:41 51.11 51.11 51.11 51.11 0.7K
11:42 51.21 51.21 51.21 51.21 0.4K
11:43 51.16 51.16 51.16 51.16 0.8K
11:44 51.15 51.16 51.15 51.16 0.4K
11:45 51.14 51.16 51.12 51.16 1.6K
11:46 51.12 51.13 51.12 51.13 0.4K
11:47 51.14 51.14 51.14 51.14 0.4K
11:48 51.05 51.05 51.05 51.05 1.8K
11:50 51.02 51.02 50.94 50.97 1.9K
11:51 51.00 51.00 51.00 51.00 0.7K
11:52 51.04 51.06 51.04 51.06 0.6K
11:53 51.06 51.06 51.06 51.06 0.8K
11:54 51.01 51.01 51.01 51.01 0.9K
11:55 51.12 51.12 51.12 51.12 0.7K
11:57 51.03 51.03 51.00 51.00 2.3K
11:58 50.97 50.97 50.97 50.97 0.4K
11:59 50.93 50.93 50.93 50.93 0.6K
12:00 51.01 51.01 51.01 51.01 2.1K
12:01 50.96 50.96 50.93 50.93 0.6K
12:02 50.84 50.84 50.84 50.84 2.8K
12:05 50.86 50.91 50.86 50.91 3.0K
12:06 50.85 50.85 50.85 50.85 0.2K
12:08 50.95 50.95 50.95 50.95 0.1K
12:09 50.93 50.93 50.93 50.93 0.5K
12:10 50.93 50.93 50.93 50.93 2.3K
12:11 50.94 50.94 50.94 50.94 1.5K
12:13 50.85 50.85 50.85 50.85 0.4K
12:15 50.83 50.83 50.72 50.80 5.3K
12:17 50.81 50.81 50.81 50.81 0.2K
12:18 50.80 50.80 50.78 50.78 5.4K
12:19 50.89 50.89 50.89 50.89 2.9K
12:20 50.92 50.92 50.87 50.87 4.0K
12:21 50.78 50.78 50.78 50.78 0.6K
12:23 50.88 50.88 50.88 50.88 0.2K
12:25 50.79 50.79 50.74 50.75 12.7K
12:26 50.80 50.80 50.79 50.79 8.7K
12:28 50.82 50.82 50.80 50.80 0.4K
12:30 50.81 50.81 50.81 50.81 0.4K
12:31 50.83 50.90 50.83 50.90 5.3K
12:33 50.85 50.85 50.85 50.85 1.4K
12:35 50.84 50.84 50.82 50.82 0.4K
12:37 50.85 50.87 50.85 50.87 0.6K
12:39 50.84 50.84 50.84 50.84 1.0K
12:40 50.84 50.84 50.84 50.84 1.4K
12:51 50.82 50.82 50.80 50.80 1.3K
12:52 50.81 50.81 50.81 50.81 0.4K
12:56 50.76 50.76 50.75 50.75 5.0K
12:57 50.74 50.74 50.74 50.74 0.2K
12:58 50.72 50.72 50.72 50.72 0.9K
12:59 50.72 50.72 50.68 50.68 0.7K
13:00 50.72 50.73 50.72 50.72 4.8K
13:01 50.70 50.70 50.70 50.70 2.8K
13:02 50.74 50.74 50.74 50.74 0.5K
13:04 50.80 50.82 50.80 50.82 3.8K
13:05 50.76 50.76 50.74 50.73 0.2K
13:06 50.79 50.79 50.79 50.79 0.1K
13:07 50.81 50.81 50.81 50.81 1.7K
13:08 50.84 50.84 50.84 50.84 5.1K
13:09 50.80 50.80 50.80 50.80 0.4K
13:10 50.80 50.80 50.80 50.80 0.5K
13:11 50.81 50.81 50.76 50.76 1.3K
13:14 50.82 50.82 50.82 50.82 0.2K
13:15 50.87 50.87 50.87 50.87 0.4K
13:16 50.90 50.92 50.90 50.92 8.0K
13:18 50.94 50.94 50.94 50.94 0.4K
13:20 50.96 50.96 50.96 50.96 0.8K
13:21 50.96 50.96 50.93 50.93 8.3K
13:26 51.03 51.03 51.02 51.02 5.3K
13:27 51.02 51.02 51.02 51.02 0.8K
13:28 51.04 51.04 51.04 51.04 0.9K
13:29 51.03 51.04 51.03 51.04 1.8K
13:31 51.03 51.03 51.03 51.03 0.5K
13:33 51.00 51.00 51.00 51.00 0.4K
13:34 50.95 50.95 50.95 50.95 0.1K
13:35 50.97 50.97 50.97 50.97 1.2K
13:37 50.94 50.94 50.94 50.94 0.2K
13:39 50.95 50.95 50.95 50.95 0.6K
13:40 50.95 51.01 50.95 51.01 1.2K
13:41 51.01 51.01 51.01 51.01 0.1K
13:42 51.04 51.04 51.04 51.04 1.2K
13:43 51.04 51.04 51.04 51.04 0.1K
13:44 51.04 51.04 51.04 51.04 0.2K
13:45 51.01 51.01 51.01 51.01 0.1K
13:47 51.02 51.02 51.02 51.02 1.7K
13:50 51.02 51.02 51.02 51.02 0.3K
13:52 51.05 51.05 51.05 51.05 3.0K
13:53 51.07 51.08 51.07 51.08 0.6K
13:54 51.08 51.10 51.08 51.10 0.4K
13:56 51.05 51.05 51.05 51.05 0.1K
13:57 51.04 51.04 51.04 51.04 0.2K
13:58 51.04 51.04 51.04 51.04 0.1K
14:00 51.09 51.09 51.09 51.09 0.7K
14:01 51.12 51.12 51.10 51.10 5.3K
14:04 51.10 51.10 51.10 51.10 0.2K
14:07 51.10 51.10 51.10 51.10 0.5K
14:08 51.10 51.10 51.10 51.10 0.5K
14:11 51.13 51.13 51.13 51.13 1.2K
14:12 51.12 51.12 51.12 51.12 0.2K
14:13 51.12 51.12 51.12 51.12 0.4K
14:14 51.12 51.12 51.12 51.12 0.8K
14:16 51.12 51.12 51.12 51.12 2.0K
14:22 51.05 51.05 51.05 51.05 0.4K
14:24 51.03 51.03 51.03 51.03 0.1K
14:25 51.02 51.02 51.01 51.01 4.0K
14:27 51.05 51.05 51.03 51.03 14.4K
14:29 51.05 51.05 51.05 51.05 0.6K
14:30 51.05 51.05 51.05 51.05 0.1K
14:31 51.05 51.05 51.05 51.05 3.4K
14:33 51.07 51.07 51.07 51.07 0.1K
14:35 51.07 51.07 51.06 51.07 1.4K
14:36 51.07 51.07 51.06 51.06 1.3K
14:37 51.07 51.07 51.07 51.07 0.6K
14:44 51.07 51.07 51.07 51.07 1.2K
14:45 51.07 51.10 51.07 51.10 2.9K
14:46 51.09 51.09 51.09 51.09 5.0K
14:47 51.10 51.10 51.10 51.10 0.9K
14:50 51.08 51.08 51.08 51.08 0.2K
14:51 51.06 51.07 51.06 51.07 0.4K
14:55 51.08 51.08 51.08 51.08 0.2K
14:56 51.07 51.07 51.07 51.07 0.9K
14:58 51.07 51.10 51.07 51.10 0.7K
15:01 51.00 51.00 51.00 51.00 3.7K
15:03 50.98 50.98 50.98 50.98 1.1K
15:04 50.97 50.97 50.97 50.97 0.9K
15:05 50.99 50.99 50.99 50.99 0.3K
15:08 50.99 50.99 50.99 50.99 0.2K
15:11 50.90 51.00 50.90 51.00 1.6K
15:12 50.98 50.98 50.98 50.98 0.7K
15:14 50.98 51.01 50.98 51.01 2.5K
15:16 50.93 50.93 50.93 50.93 0.4K
15:17 50.92 50.92 50.92 50.92 0.2K
15:18 50.91 50.91 50.90 50.91 3.3K
15:19 50.91 50.91 50.87 50.87 4.3K
15:20 50.86 50.88 50.86 50.88 2.2K
15:21 50.88 50.89 50.88 50.89 15.9K
15:22 50.88 50.88 50.87 50.87 2.1K
15:23 50.86 50.86 50.85 50.86 5.9K
15:24 50.89 50.96 50.89 50.96 0.7K
15:25 50.97 50.97 50.93 50.93 0.7K
15:26 50.95 50.95 50.95 50.95 0.7K
15:29 50.89 50.91 50.89 50.91 0.4K
15:30 50.87 50.87 50.84 50.84 1.4K
15:31 50.84 50.84 50.84 50.84 0.2K
15:32 50.82 50.82 50.82 50.82 0.9K
15:33 50.76 50.80 50.76 50.76 6.9K
15:34 50.74 50.76 50.74 50.76 1.6K
15:35 50.77 50.77 50.77 50.77 0.4K
15:36 50.77 50.77 50.77 50.77 12.8K
15:38 50.74 50.75 50.74 50.75 0.4K
15:39 50.70 50.70 50.70 50.70 0.6K
15:40 50.63 50.63 50.60 50.60 12.0K
15:41 50.61 50.66 50.61 50.66 4.6K
15:42 50.65 50.65 50.64 50.64 4.1K
15:43 50.67 50.71 50.67 50.71 5.5K
15:44 50.70 50.70 50.70 50.70 3.1K
15:45 50.79 50.79 50.78 50.78 1.8K
15:46 50.80 50.80 50.80 50.80 0.4K
15:47 50.80 50.80 50.80 50.80 1.0K
15:49 50.83 50.83 50.83 50.83 0.6K
15:50 50.91 50.92 50.89 50.92 3.4K
15:51 50.84 50.88 50.84 50.87 1.6K
15:52 50.79 50.79 50.79 50.79 0.5K
15:53 50.78 50.78 50.78 50.78 4.0K
15:56 50.83 50.83 50.83 50.83 1.2K
15:57 50.79 50.86 50.79 50.86 6.6K
15:58 50.86 50.86 50.81 50.83 9.7K
15:59 50.86 50.93 50.85 50.85 45.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음