T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ 미국 →
5.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.31 5.32 5.30 5.30 1,499.8K
09:31 5.33 5.38 5.33 5.37 460.4K
09:32 5.37 5.44 5.36 5.43 146.7K
09:33 5.45 5.46 5.41 5.42 112.5K
09:34 5.42 5.45 5.41 5.45 56.7K
09:35 5.45 5.49 5.42 5.48 193.7K
09:36 5.48 5.50 5.45 5.48 312.3K
09:37 5.48 5.48 5.43 5.43 192.2K
09:38 5.43 5.46 5.43 5.46 268.9K
09:39 5.48 5.50 5.46 5.50 221.5K
09:40 5.48 5.48 5.43 5.47 259.4K
09:41 5.47 5.48 5.47 5.47 73.1K
09:42 5.45 5.45 5.43 5.44 202.5K
09:43 5.43 5.43 5.41 5.43 70.9K
09:44 5.43 5.45 5.43 5.45 47.3K
09:45 5.45 5.46 5.41 5.42 138.9K
09:46 5.44 5.45 5.42 5.44 113.0K
09:47 5.47 5.48 5.47 5.48 125.9K
09:48 5.48 5.48 5.44 5.44 128.0K
09:49 5.45 5.45 5.41 5.41 74.3K
09:50 5.42 5.42 5.40 5.42 78.9K
09:51 5.41 5.42 5.37 5.38 178.8K
09:52 5.40 5.42 5.40 5.40 204.0K
09:53 5.41 5.41 5.40 5.41 50.2K
09:54 5.38 5.38 5.36 5.36 128.3K
09:55 5.37 5.37 5.34 5.34 74.1K
09:56 5.34 5.35 5.32 5.32 183.2K
09:57 5.33 5.35 5.31 5.31 37.4K
09:58 5.32 5.33 5.31 5.32 73.8K
09:59 5.32 5.32 5.29 5.29 116.4K
10:00 5.31 5.31 5.29 5.29 44.4K
10:01 5.30 5.31 5.28 5.30 69.4K
10:02 5.30 5.31 5.28 5.31 42.2K
10:03 5.31 5.31 5.30 5.30 40.3K
10:04 5.30 5.30 5.29 5.29 65.9K
10:05 5.30 5.34 5.30 5.32 167.5K
10:06 5.31 5.31 5.29 5.30 58.1K
10:07 5.30 5.30 5.29 5.29 95.0K
10:08 5.29 5.33 5.29 5.33 147.4K
10:09 5.33 5.33 5.32 5.33 71.7K
10:10 5.33 5.33 5.30 5.30 71.6K
10:11 5.32 5.33 5.32 5.33 71.5K
10:12 5.34 5.34 5.32 5.33 14.6K
10:13 5.34 5.36 5.34 5.34 29.4K
10:14 5.34 5.35 5.33 5.33 247.3K
10:15 5.34 5.34 5.32 5.32 104.5K
10:16 5.32 5.33 5.31 5.33 111.5K
10:17 5.32 5.33 5.32 5.32 37.6K
10:18 5.32 5.33 5.31 5.33 114.6K
10:19 5.32 5.33 5.31 5.33 70.0K
10:20 5.33 5.34 5.33 5.34 52.8K
10:21 5.34 5.35 5.34 5.35 52.6K
10:22 5.35 5.35 5.33 5.33 86.6K
10:23 5.33 5.34 5.33 5.33 39.3K
10:24 5.33 5.33 5.32 5.33 47.4K
10:25 5.33 5.33 5.32 5.32 249.0K
10:26 5.31 5.31 5.30 5.31 76.0K
10:27 5.31 5.31 5.28 5.29 25.0K
10:28 5.28 5.28 5.28 5.28 72.2K
10:29 5.28 5.28 5.27 5.27 14.9K
10:30 5.26 5.27 5.26 5.26 53.0K
10:31 5.25 5.28 5.25 5.26 31.0K
10:32 5.26 5.27 5.25 5.27 97.3K
10:33 5.26 5.26 5.24 5.25 59.3K
10:34 5.25 5.25 5.24 5.24 30.6K
10:35 5.23 5.25 5.23 5.25 180.5K
10:36 5.23 5.26 5.23 5.26 72.6K
10:37 5.25 5.27 5.25 5.26 159.8K
10:38 5.27 5.28 5.26 5.27 158.4K
10:39 5.27 5.28 5.27 5.28 100.2K
10:40 5.28 5.29 5.25 5.25 25.3K
10:41 5.25 5.26 5.25 5.26 2.3K
10:42 5.24 5.27 5.24 5.25 139.8K
10:43 5.26 5.28 5.26 5.28 157.9K
10:44 5.29 5.29 5.28 5.28 91.9K
10:45 5.28 5.28 5.27 5.27 57.0K
10:46 5.27 5.27 5.25 5.26 67.9K
10:47 5.26 5.26 5.26 5.26 34.8K
10:48 5.25 5.26 5.25 5.25 215.2K
10:49 5.24 5.24 5.23 5.23 63.8K
10:50 5.25 5.26 5.24 5.25 50.3K
10:51 5.24 5.24 5.24 5.24 70.3K
10:52 5.23 5.23 5.23 5.23 10.9K
10:53 5.21 5.22 5.21 5.22 76.9K
10:54 5.22 5.24 5.22 5.24 19.1K
10:55 5.25 5.27 5.24 5.26 153.1K
10:56 5.27 5.27 5.23 5.23 167.8K
10:57 5.23 5.25 5.23 5.25 32.5K
10:58 5.25 5.25 5.24 5.24 5.1K
10:59 5.24 5.24 5.24 5.24 0.2K
11:00 5.25 5.25 5.24 5.24 67.4K
11:01 5.24 5.24 5.22 5.22 54.7K
11:02 5.22 5.26 5.22 5.26 105.8K
11:03 5.25 5.26 5.25 5.26 38.0K
11:04 5.26 5.27 5.26 5.27 43.4K
11:05 5.26 5.26 5.25 5.26 103.5K
11:06 5.26 5.26 5.26 5.25 102.5K
11:07 5.27 5.28 5.27 5.28 122.7K
11:08 5.28 5.28 5.27 5.28 86.5K
11:09 5.28 5.28 5.27 5.27 46.9K
11:10 5.27 5.29 5.27 5.27 219.8K
11:11 5.26 5.27 5.26 5.27 63.4K
11:12 5.27 5.28 5.27 5.28 144.7K
11:13 5.28 5.28 5.26 5.26 75.2K
11:14 5.27 5.27 5.24 5.25 51.7K
11:15 5.24 5.24 5.22 5.23 93.3K
11:16 5.23 5.24 5.23 5.23 48.6K
11:17 5.24 5.24 5.23 5.23 33.9K
11:18 5.22 5.23 5.22 5.22 45.1K
11:19 5.23 5.24 5.22 5.24 65.0K
11:20 5.24 5.26 5.24 5.25 215.9K
11:21 5.25 5.25 5.23 5.23 247.6K
11:22 5.23 5.23 5.21 5.22 45.8K
11:23 5.21 5.21 5.21 5.21 73.7K
11:24 5.21 5.21 5.19 5.19 65.4K
11:25 5.19 5.20 5.19 5.20 101.8K
11:26 5.20 5.20 5.18 5.19 96.1K
11:27 5.20 5.22 5.20 5.21 80.8K
11:28 5.21 5.21 5.20 5.21 18.4K
11:29 5.20 5.20 5.19 5.19 5.7K
11:30 5.19 5.19 5.19 5.19 92.3K
11:31 5.19 5.19 5.18 5.18 148.2K
11:32 5.17 5.18 5.17 5.18 24.1K
11:33 5.18 5.18 5.16 5.18 93.2K
11:34 5.19 5.19 5.19 5.19 17.3K
11:35 5.18 5.21 5.18 5.20 78.7K
11:36 5.20 5.21 5.19 5.21 95.9K
11:37 5.22 5.24 5.22 5.23 71.1K
11:38 5.23 5.24 5.23 5.24 177.8K
11:39 5.25 5.25 5.25 5.24 142.9K
11:40 5.24 5.26 5.24 5.25 225.9K
11:41 5.25 5.26 5.25 5.26 44.5K
11:42 5.26 5.26 5.26 5.26 111.5K
11:43 5.25 5.27 5.25 5.26 48.0K
11:44 5.26 5.26 5.24 5.24 31.3K
11:45 5.25 5.28 5.25 5.27 161.3K
11:46 5.26 5.28 5.26 5.27 59.1K
11:47 5.27 5.27 5.26 5.26 46.0K
11:48 5.27 5.27 5.27 5.27 55.6K
11:49 5.27 5.28 5.26 5.26 53.8K
11:50 5.26 5.26 5.25 5.25 151.7K
11:51 5.26 5.26 5.24 5.24 71.7K
11:52 5.24 5.25 5.24 5.25 29.1K
11:53 5.25 5.25 5.25 5.25 24.3K
11:54 5.25 5.25 5.24 5.23 86.7K
11:55 5.24 5.25 5.24 5.25 93.2K
11:56 5.24 5.24 5.24 5.24 70.4K
11:57 5.24 5.24 5.23 5.24 135.9K
11:59 5.24 5.24 5.22 5.22 28.7K
12:00 5.23 5.23 5.22 5.22 65.4K
12:01 5.22 5.25 5.22 5.25 107.3K
12:02 5.24 5.25 5.24 5.25 5.6K
12:03 5.25 5.25 5.25 5.25 1.7K
12:04 5.25 5.25 5.25 5.25 67.8K
12:05 5.25 5.26 5.25 5.26 52.3K
12:06 5.27 5.28 5.27 5.28 31.1K
12:07 5.27 5.27 5.25 5.25 84.5K
12:08 5.26 5.27 5.26 5.27 93.5K
12:09 5.27 5.28 5.27 5.28 9.1K
12:10 5.28 5.28 5.27 5.27 4.8K
12:11 5.27 5.28 5.27 5.27 23.0K
12:12 5.27 5.28 5.27 5.28 16.3K
12:13 5.28 5.28 5.26 5.26 23.9K
12:14 5.27 5.29 5.27 5.29 14.8K
12:15 5.28 5.29 5.28 5.29 15.3K
12:16 5.29 5.29 5.29 5.29 20.3K
12:17 5.30 5.30 5.29 5.30 28.4K
12:18 5.30 5.30 5.29 5.29 42.3K
12:19 5.29 5.30 5.29 5.30 7.4K
12:20 5.29 5.30 5.29 5.29 10.9K
12:22 5.29 5.30 5.29 5.30 14.7K
12:23 5.30 5.31 5.30 5.30 19.7K
12:24 5.30 5.30 5.30 5.30 20.8K
12:25 5.30 5.30 5.28 5.28 18.9K
12:26 5.27 5.28 5.25 5.27 69.3K
12:27 5.26 5.26 5.25 5.25 25.4K
12:28 5.25 5.25 5.22 5.22 17.1K
12:29 5.23 5.23 5.22 5.23 4.1K
12:30 5.22 5.22 5.21 5.22 163.0K
12:31 5.22 5.23 5.22 5.22 55.6K
12:32 5.22 5.22 5.21 5.22 43.9K
12:33 5.22 5.22 5.22 5.22 46.8K
12:34 5.21 5.22 5.21 5.21 84.6K
12:35 5.21 5.22 5.20 5.22 68.5K
12:36 5.23 5.24 5.23 5.24 43.8K
12:37 5.25 5.26 5.24 5.26 214.0K
12:38 5.26 5.26 5.25 5.25 29.0K
12:39 5.26 5.26 5.25 5.26 66.8K
12:40 5.25 5.27 5.25 5.27 211.6K
12:41 5.27 5.28 5.26 5.27 105.0K
12:42 5.27 5.27 5.25 5.25 40.4K
12:43 5.25 5.26 5.25 5.26 33.1K
12:44 5.26 5.27 5.26 5.27 24.0K
12:45 5.27 5.28 5.27 5.28 20.7K
12:46 5.27 5.30 5.27 5.30 71.8K
12:47 5.30 5.31 5.30 5.31 35.1K
12:48 5.30 5.31 5.29 5.31 230.6K
12:49 5.31 5.31 5.30 5.30 33.4K
12:50 5.29 5.30 5.29 5.29 89.1K
12:51 5.29 5.30 5.29 5.30 38.9K
12:52 5.30 5.30 5.29 5.29 9.8K
12:53 5.29 5.29 5.28 5.29 26.7K
12:54 5.29 5.29 5.28 5.28 24.5K
12:55 5.28 5.28 5.28 5.28 58.2K
12:56 5.28 5.28 5.28 5.28 10.4K
12:57 5.29 5.29 5.28 5.28 31.6K
12:58 5.29 5.30 5.29 5.29 29.3K
12:59 5.30 5.30 5.30 5.30 120.0K
13:00 5.30 5.30 5.28 5.28 34.0K
13:01 5.29 5.30 5.29 5.30 47.8K
13:02 5.29 5.29 5.29 5.29 39.1K
13:03 5.29 5.30 5.29 5.29 101.3K
13:04 5.28 5.29 5.28 5.29 91.3K
13:05 5.29 5.31 5.29 5.31 49.0K
13:06 5.30 5.31 5.30 5.31 89.3K
13:07 5.31 5.31 5.30 5.30 27.1K
13:08 5.31 5.31 5.30 5.30 52.5K
13:09 5.30 5.30 5.29 5.29 11.8K
13:10 5.29 5.29 5.27 5.27 52.9K
13:11 5.27 5.29 5.27 5.29 170.8K
13:12 5.28 5.28 5.28 5.28 35.7K
13:13 5.28 5.31 5.28 5.31 377.3K
13:14 5.31 5.32 5.31 5.32 298.1K
13:15 5.31 5.31 5.30 5.30 51.2K
13:16 5.30 5.30 5.30 5.30 33.2K
13:17 5.30 5.31 5.30 5.31 67.5K
13:18 5.31 5.31 5.28 5.28 81.9K
13:19 5.29 5.30 5.29 5.30 103.4K
13:20 5.30 5.30 5.30 5.30 15.8K
13:21 5.30 5.30 5.30 5.30 1.5K
13:22 5.30 5.30 5.28 5.28 40.6K
13:23 5.28 5.28 5.27 5.28 38.7K
13:26 5.28 5.29 5.28 5.28 67.2K
13:27 5.28 5.29 5.27 5.29 211.7K
13:28 5.28 5.28 5.27 5.27 29.5K
13:29 5.28 5.28 5.28 5.28 46.8K
13:30 5.29 5.30 5.29 5.30 117.0K
13:31 5.30 5.31 5.30 5.30 62.0K
13:32 5.31 5.31 5.30 5.30 28.3K
13:33 5.30 5.31 5.30 5.30 101.3K
13:34 5.30 5.31 5.30 5.30 13.1K
13:35 5.30 5.30 5.29 5.29 102.0K
13:36 5.29 5.29 5.29 5.29 17.6K
13:37 5.30 5.31 5.30 5.31 67.0K
13:38 5.31 5.33 5.31 5.33 27.6K
13:39 5.33 5.33 5.32 5.32 49.0K
13:40 5.32 5.32 5.31 5.31 110.6K
13:41 5.32 5.32 5.31 5.31 56.5K
13:42 5.32 5.32 5.31 5.32 70.5K
13:43 5.33 5.33 5.33 5.33 4.3K
13:44 5.33 5.34 5.33 5.34 62.9K
13:45 5.33 5.33 5.33 5.33 107.4K
13:46 5.33 5.33 5.33 5.33 32.8K
13:47 5.32 5.34 5.32 5.34 86.3K
13:48 5.33 5.33 5.33 5.33 14.5K
13:49 5.33 5.33 5.33 5.33 30.1K
13:50 5.33 5.33 5.32 5.33 49.5K
13:51 5.33 5.34 5.32 5.34 115.5K
13:52 5.34 5.35 5.34 5.34 121.1K
13:53 5.34 5.34 5.33 5.33 99.7K
13:54 5.33 5.33 5.31 5.32 46.1K
13:55 5.31 5.32 5.31 5.32 40.6K
13:56 5.31 5.32 5.31 5.32 34.7K
13:57 5.32 5.32 5.32 5.32 60.0K
13:59 5.31 5.31 5.30 5.30 82.7K
14:00 5.31 5.31 5.29 5.31 70.6K
14:01 5.30 5.30 5.30 5.30 83.2K
14:02 5.29 5.30 5.29 5.29 49.5K
14:03 5.28 5.29 5.27 5.28 44.3K
14:04 5.28 5.29 5.28 5.28 161.3K
14:05 5.29 5.29 5.29 5.29 1.0K
14:06 5.29 5.29 5.29 5.29 0.2K
14:07 5.28 5.29 5.28 5.29 13.3K
14:08 5.31 5.32 5.30 5.32 171.0K
14:09 5.31 5.31 5.31 5.31 18.1K
14:10 5.32 5.32 5.31 5.31 86.7K
14:11 5.31 5.31 5.31 5.31 4.9K
14:12 5.31 5.31 5.30 5.31 36.0K
14:13 5.31 5.32 5.31 5.32 26.6K
14:14 5.31 5.31 5.31 5.31 16.0K
14:15 5.31 5.32 5.30 5.30 105.7K
14:16 5.30 5.31 5.30 5.31 10.4K
14:17 5.31 5.32 5.31 5.31 40.3K
14:18 5.31 5.32 5.31 5.32 1.7K
14:19 5.32 5.32 5.31 5.31 42.5K
14:20 5.32 5.32 5.29 5.29 443.8K
14:21 5.29 5.29 5.29 5.29 15.4K
14:22 5.30 5.30 5.29 5.29 28.1K
14:23 5.30 5.30 5.29 5.30 69.2K
14:24 5.29 5.29 5.29 5.29 50.6K
14:25 5.30 5.31 5.30 5.31 55.4K
14:26 5.31 5.31 5.30 5.30 10.8K
14:27 5.31 5.31 5.31 5.31 2.8K
14:28 5.30 5.30 5.29 5.29 24.6K
14:29 5.29 5.31 5.29 5.31 29.2K
14:31 5.31 5.31 5.31 5.31 32.7K
14:32 5.32 5.32 5.32 5.32 44.2K
14:33 5.31 5.31 5.31 5.31 46.9K
14:34 5.31 5.31 5.30 5.30 18.5K
14:35 5.30 5.30 5.30 5.30 41.3K
14:36 5.29 5.30 5.29 5.30 70.9K
14:37 5.30 5.30 5.29 5.30 80.4K
14:38 5.30 5.31 5.30 5.31 53.0K
14:40 5.31 5.31 5.31 5.31 9.9K
14:41 5.30 5.30 5.30 5.30 8.3K
14:42 5.31 5.31 5.30 5.30 5.2K
14:44 5.31 5.31 5.31 5.31 2.4K
14:45 5.31 5.31 5.30 5.30 36.6K
14:46 5.30 5.30 5.28 5.28 27.7K
14:47 5.29 5.29 5.28 5.28 5.5K
14:48 5.29 5.29 5.28 5.27 12.6K
14:49 5.27 5.27 5.27 5.27 24.8K
14:50 5.27 5.27 5.27 5.27 12.2K
14:51 5.26 5.27 5.26 5.27 10.8K
14:52 5.26 5.26 5.26 5.26 5.6K
14:53 5.26 5.27 5.26 5.26 123.2K
14:54 5.26 5.26 5.24 5.24 52.3K
14:55 5.25 5.25 5.24 5.24 27.6K
14:56 5.24 5.24 5.24 5.24 25.4K
14:57 5.23 5.23 5.23 5.23 30.1K
14:58 5.22 5.24 5.22 5.24 57.7K
14:59 5.23 5.25 5.23 5.24 60.3K
15:00 5.24 5.26 5.24 5.26 35.2K
15:01 5.26 5.26 5.25 5.25 45.1K
15:02 5.24 5.26 5.24 5.25 23.8K
15:03 5.25 5.25 5.25 5.25 1.5K
15:04 5.25 5.26 5.25 5.25 149.7K
15:05 5.25 5.26 5.25 5.26 17.3K
15:06 5.26 5.26 5.25 5.26 1.3K
15:07 5.25 5.26 5.25 5.26 38.7K
15:08 5.24 5.26 5.24 5.25 86.2K
15:09 5.26 5.27 5.26 5.27 76.3K
15:10 5.27 5.28 5.27 5.26 161.4K
15:11 5.27 5.28 5.27 5.27 83.8K
15:12 5.28 5.29 5.28 5.28 91.9K
15:14 5.27 5.27 5.26 5.26 95.5K
15:15 5.26 5.27 5.26 5.27 63.8K
15:16 5.27 5.27 5.27 5.27 6.8K
15:17 5.27 5.27 5.27 5.27 0.9K
15:18 5.27 5.27 5.27 5.27 29.4K
15:19 5.28 5.28 5.28 5.28 10.5K
15:20 5.28 5.28 5.27 5.27 3.9K
15:21 5.27 5.28 5.26 5.27 16.1K
15:22 5.27 5.27 5.26 5.26 71.4K
15:23 5.26 5.26 5.26 5.27 39.2K
15:24 5.26 5.26 5.26 5.26 20.3K
15:25 5.25 5.25 5.24 5.25 12.8K
15:26 5.24 5.24 5.24 5.24 0.1K
15:27 5.25 5.25 5.24 5.24 60.7K
15:28 5.25 5.25 5.24 5.24 3.1K
15:29 5.26 5.27 5.26 5.27 50.3K
15:30 5.27 5.27 5.25 5.25 88.4K
15:31 5.25 5.27 5.25 5.27 64.9K
15:32 5.26 5.27 5.26 5.27 14.9K
15:33 5.27 5.28 5.27 5.27 73.3K
15:34 5.27 5.27 5.27 5.27 5.5K
15:35 5.28 5.28 5.27 5.27 13.6K
15:36 5.27 5.27 5.27 5.27 48.4K
15:38 5.26 5.27 5.26 5.27 21.2K
15:39 5.27 5.27 5.27 5.27 16.8K
15:40 5.27 5.27 5.26 5.26 11.3K
15:41 5.25 5.25 5.25 5.25 41.9K
15:42 5.25 5.26 5.25 5.26 45.8K
15:43 5.25 5.26 5.25 5.25 37.6K
15:44 5.26 5.27 5.26 5.26 13.1K
15:45 5.27 5.27 5.26 5.27 30.9K
15:46 5.27 5.28 5.27 5.28 6.9K
15:47 5.28 5.29 5.27 5.29 104.2K
15:48 5.29 5.29 5.28 5.28 20.4K
15:49 5.29 5.29 5.29 5.29 5.1K
15:50 5.28 5.30 5.28 5.29 72.0K
15:51 5.28 5.28 5.28 5.28 73.5K
15:52 5.28 5.29 5.27 5.29 48.2K
15:53 5.28 5.29 5.28 5.28 32.1K
15:54 5.29 5.29 5.27 5.27 45.3K
15:55 5.28 5.28 5.27 5.27 158.2K
15:56 5.27 5.27 5.27 5.27 41.5K
15:57 5.26 5.27 5.26 5.26 28.2K
15:58 5.26 5.27 5.26 5.26 217.5K
15:59 5.26 5.26 5.25 5.26 281.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음