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 5.29 5.29 5.25 5.27 667.6K
09:31 5.26 5.28 5.24 5.24 180.6K
09:32 5.23 5.27 5.23 5.27 86.7K
09:33 5.27 5.27 5.23 5.24 30.4K
09:34 5.24 5.28 5.24 5.28 36.2K
09:35 5.27 5.28 5.25 5.25 100.3K
09:36 5.26 5.26 5.25 5.26 70.6K
09:37 5.27 5.30 5.27 5.29 45.5K
09:38 5.30 5.30 5.29 5.28 71.0K
09:39 5.28 5.29 5.27 5.29 42.6K
09:40 5.29 5.32 5.29 5.32 48.9K
09:41 5.30 5.33 5.30 5.32 52.7K
09:42 5.32 5.34 5.32 5.34 112.2K
09:43 5.35 5.37 5.35 5.37 53.9K
09:44 5.36 5.37 5.35 5.37 107.2K
09:45 5.36 5.40 5.35 5.39 95.6K
09:46 5.37 5.37 5.35 5.35 42.0K
09:47 5.34 5.36 5.33 5.35 93.3K
09:48 5.35 5.37 5.35 5.36 36.3K
09:49 5.36 5.36 5.35 5.36 73.7K
09:50 5.36 5.38 5.36 5.38 138.0K
09:51 5.39 5.39 5.38 5.38 87.6K
09:52 5.37 5.39 5.37 5.39 73.1K
09:53 5.38 5.38 5.35 5.35 49.6K
09:54 5.35 5.35 5.34 5.35 47.5K
09:55 5.35 5.35 5.33 5.34 19.9K
09:56 5.34 5.34 5.31 5.32 78.4K
09:57 5.32 5.32 5.28 5.28 106.8K
09:58 5.27 5.28 5.26 5.27 46.1K
09:59 5.27 5.28 5.26 5.28 62.4K
10:00 5.28 5.31 5.28 5.31 49.1K
10:01 5.31 5.31 5.28 5.28 113.5K
10:02 5.30 5.31 5.30 5.31 57.1K
10:03 5.31 5.32 5.31 5.31 30.2K
10:04 5.29 5.31 5.29 5.30 51.7K
10:05 5.32 5.35 5.31 5.35 44.0K
10:06 5.35 5.36 5.34 5.36 104.2K
10:07 5.35 5.37 5.35 5.37 63.5K
10:08 5.38 5.38 5.36 5.37 74.0K
10:09 5.37 5.38 5.37 5.38 52.9K
10:10 5.39 5.40 5.39 5.39 35.4K
10:11 5.39 5.40 5.38 5.39 42.5K
10:12 5.39 5.42 5.38 5.42 42.3K
10:13 5.41 5.41 5.39 5.39 48.1K
10:14 5.40 5.40 5.39 5.40 121.1K
10:15 5.39 5.40 5.37 5.38 203.5K
10:16 5.34 5.35 5.34 5.34 29.5K
10:17 5.34 5.35 5.34 5.34 33.4K
10:18 5.34 5.35 5.34 5.35 89.7K
10:19 5.35 5.37 5.35 5.37 41.9K
10:20 5.37 5.38 5.37 5.38 21.4K
10:21 5.39 5.40 5.39 5.40 17.5K
10:22 5.39 5.39 5.38 5.39 55.3K
10:23 5.38 5.39 5.38 5.38 57.5K
10:24 5.38 5.38 5.36 5.36 34.0K
10:25 5.36 5.38 5.36 5.38 37.9K
10:26 5.39 5.40 5.39 5.40 46.7K
10:27 5.40 5.41 5.39 5.40 27.6K
10:28 5.40 5.40 5.39 5.39 72.2K
10:29 5.40 5.40 5.40 5.40 65.2K
10:30 5.40 5.40 5.37 5.37 52.2K
10:31 5.37 5.37 5.37 5.37 21.6K
10:32 5.37 5.37 5.36 5.36 22.4K
10:33 5.36 5.37 5.36 5.36 40.8K
10:34 5.37 5.37 5.36 5.36 3.6K
10:35 5.35 5.36 5.33 5.33 33.6K
10:36 5.34 5.34 5.32 5.32 14.8K
10:37 5.32 5.33 5.32 5.33 89.9K
10:38 5.33 5.37 5.33 5.37 52.6K
10:39 5.37 5.38 5.36 5.38 43.3K
10:40 5.36 5.37 5.36 5.36 91.0K
10:41 5.38 5.38 5.36 5.37 29.5K
10:42 5.37 5.37 5.37 5.37 58.9K
10:43 5.37 5.38 5.37 5.37 26.9K
10:44 5.37 5.38 5.37 5.38 0.8K
10:45 5.37 5.37 5.37 5.37 20.3K
10:46 5.37 5.37 5.37 5.37 2.1K
10:47 5.38 5.38 5.36 5.36 69.9K
10:48 5.37 5.37 5.36 5.36 23.7K
10:49 5.37 5.37 5.36 5.37 11.3K
10:50 5.36 5.36 5.36 5.36 2.2K
10:51 5.36 5.37 5.36 5.37 15.8K
10:52 5.37 5.37 5.35 5.36 63.6K
10:53 5.36 5.36 5.34 5.34 57.1K
10:54 5.35 5.35 5.34 5.34 45.5K
10:55 5.35 5.36 5.34 5.35 25.5K
10:56 5.35 5.36 5.35 5.36 32.3K
10:57 5.36 5.36 5.35 5.36 17.4K
10:58 5.36 5.36 5.36 5.36 16.6K
10:59 5.37 5.37 5.37 5.37 13.7K
11:00 5.37 5.37 5.35 5.35 51.9K
11:01 5.36 5.37 5.35 5.37 72.4K
11:02 5.37 5.39 5.36 5.39 50.3K
11:03 5.39 5.40 5.39 5.40 20.0K
11:04 5.40 5.40 5.39 5.40 39.7K
11:05 5.40 5.40 5.38 5.39 12.7K
11:06 5.39 5.39 5.38 5.39 51.2K
11:07 5.38 5.39 5.38 5.38 35.1K
11:08 5.38 5.39 5.38 5.39 3.2K
11:09 5.39 5.39 5.39 5.39 44.7K
11:10 5.37 5.38 5.37 5.37 20.2K
11:11 5.36 5.36 5.35 5.35 4.5K
11:12 5.35 5.35 5.35 5.35 8.2K
11:13 5.36 5.38 5.36 5.38 7.7K
11:14 5.38 5.38 5.37 5.38 23.6K
11:15 5.37 5.37 5.37 5.37 6.8K
11:16 5.37 5.38 5.37 5.37 66.2K
11:17 5.36 5.38 5.36 5.38 67.6K
11:19 5.37 5.37 5.37 5.37 13.8K
11:20 5.36 5.37 5.35 5.36 101.6K
11:21 5.36 5.36 5.35 5.35 23.9K
11:22 5.35 5.35 5.34 5.35 104.2K
11:23 5.35 5.36 5.35 5.36 55.2K
11:24 5.36 5.36 5.35 5.36 9.1K
11:25 5.35 5.36 5.35 5.36 19.6K
11:26 5.36 5.36 5.36 5.36 3.8K
11:27 5.35 5.36 5.35 5.35 16.6K
11:28 5.35 5.36 5.34 5.36 89.1K
11:29 5.35 5.36 5.35 5.35 45.4K
11:30 5.35 5.35 5.34 5.34 39.0K
11:31 5.35 5.35 5.34 5.34 80.1K
11:32 5.35 5.36 5.34 5.35 83.4K
11:33 5.36 5.36 5.35 5.35 36.4K
11:34 5.35 5.36 5.35 5.35 42.5K
11:35 5.35 5.36 5.35 5.36 33.6K
11:36 5.36 5.36 5.34 5.34 61.2K
11:37 5.35 5.36 5.35 5.36 46.4K
11:38 5.35 5.36 5.34 5.35 44.6K
11:39 5.35 5.35 5.34 5.35 70.7K
11:40 5.34 5.34 5.33 5.33 54.3K
11:41 5.33 5.34 5.33 5.34 24.7K
11:42 5.34 5.35 5.34 5.35 60.7K
11:43 5.35 5.35 5.35 5.35 27.9K
11:44 5.34 5.34 5.34 5.34 33.7K
11:45 5.34 5.34 5.32 5.33 36.9K
11:46 5.33 5.33 5.31 5.31 92.2K
11:47 5.31 5.31 5.30 5.30 67.1K
11:48 5.29 5.30 5.29 5.30 130.7K
11:49 5.29 5.29 5.27 5.27 61.5K
11:50 5.26 5.26 5.25 5.26 80.7K
11:51 5.26 5.27 5.26 5.26 50.4K
11:52 5.25 5.26 5.24 5.24 27.0K
11:53 5.24 5.24 5.23 5.24 85.2K
11:54 5.24 5.26 5.23 5.25 90.6K
11:55 5.25 5.25 5.24 5.25 46.2K
11:56 5.25 5.27 5.25 5.27 48.4K
11:57 5.28 5.30 5.28 5.30 69.2K
11:58 5.30 5.30 5.27 5.27 78.8K
11:59 5.28 5.29 5.27 5.27 62.9K
12:00 5.27 5.27 5.27 5.27 38.1K
12:01 5.27 5.28 5.27 5.28 67.0K
12:02 5.27 5.28 5.26 5.27 46.5K
12:03 5.29 5.30 5.28 5.30 61.7K
12:04 5.29 5.29 5.27 5.27 61.2K
12:05 5.27 5.27 5.26 5.26 80.1K
12:06 5.25 5.26 5.25 5.26 38.9K
12:07 5.24 5.25 5.24 5.25 22.7K
12:08 5.26 5.28 5.26 5.27 30.6K
12:09 5.27 5.29 5.27 5.28 49.4K
12:10 5.27 5.27 5.26 5.26 5.4K
12:11 5.27 5.27 5.27 5.27 18.3K
12:12 5.28 5.30 5.27 5.30 60.8K
12:13 5.31 5.31 5.27 5.27 88.1K
12:14 5.28 5.30 5.28 5.30 62.7K
12:15 5.30 5.30 5.29 5.29 31.4K
12:16 5.29 5.29 5.28 5.28 15.5K
12:17 5.28 5.29 5.28 5.29 29.1K
12:18 5.29 5.29 5.28 5.29 32.5K
12:19 5.29 5.29 5.29 5.29 26.3K
12:20 5.28 5.29 5.28 5.29 27.1K
12:21 5.29 5.29 5.29 5.29 15.5K
12:22 5.29 5.32 5.29 5.32 92.2K
12:23 5.31 5.31 5.31 5.31 127.8K
12:24 5.31 5.31 5.30 5.31 82.7K
12:26 5.31 5.31 5.30 5.30 8.2K
12:27 5.29 5.30 5.29 5.29 4.6K
12:28 5.30 5.30 5.30 5.30 2.1K
12:29 5.30 5.30 5.30 5.30 4.8K
12:30 5.30 5.30 5.30 5.30 1.5K
12:31 5.30 5.30 5.30 5.30 20.4K
12:32 5.30 5.31 5.30 5.30 81.5K
12:33 5.30 5.33 5.30 5.33 59.9K
12:34 5.33 5.34 5.33 5.34 29.1K
12:35 5.34 5.35 5.34 5.35 82.5K
12:36 5.34 5.36 5.34 5.35 37.1K
12:37 5.34 5.35 5.34 5.34 23.0K
12:39 5.33 5.33 5.32 5.33 10.7K
12:40 5.32 5.32 5.31 5.31 64.4K
12:41 5.32 5.32 5.31 5.32 102.0K
12:42 5.32 5.33 5.31 5.31 37.7K
12:43 5.31 5.32 5.31 5.31 21.6K
12:44 5.32 5.32 5.31 5.31 10.8K
12:45 5.32 5.32 5.31 5.31 27.0K
12:46 5.31 5.31 5.30 5.30 27.9K
12:47 5.30 5.30 5.29 5.29 33.4K
12:48 5.29 5.30 5.29 5.30 67.7K
12:49 5.29 5.29 5.29 5.29 11.4K
12:50 5.29 5.29 5.29 5.29 37.9K
12:51 5.29 5.29 5.29 5.29 22.8K
12:52 5.29 5.29 5.28 5.28 10.5K
12:53 5.27 5.28 5.27 5.28 11.2K
12:54 5.28 5.28 5.28 5.28 30.0K
12:55 5.27 5.27 5.27 5.27 2.5K
12:56 5.28 5.28 5.27 5.27 26.5K
12:57 5.27 5.28 5.27 5.28 28.9K
12:58 5.28 5.28 5.28 5.28 11.6K
12:59 5.27 5.28 5.27 5.28 8.0K
13:00 5.28 5.28 5.26 5.26 19.0K
13:01 5.27 5.27 5.26 5.26 25.3K
13:02 5.26 5.26 5.23 5.23 76.2K
13:03 5.23 5.24 5.23 5.24 11.5K
13:04 5.24 5.24 5.24 5.24 104.2K
13:05 5.23 5.28 5.23 5.25 617.4K
13:06 5.24 5.24 5.21 5.22 184.3K
13:07 5.22 5.22 5.20 5.20 75.6K
13:08 5.21 5.22 5.21 5.21 46.4K
13:09 5.21 5.21 5.20 5.21 67.9K
13:10 5.21 5.21 5.20 5.21 81.0K
13:11 5.21 5.21 5.18 5.19 61.9K
13:12 5.19 5.20 5.18 5.18 37.2K
13:13 5.19 5.19 5.17 5.19 81.0K
13:14 5.18 5.20 5.18 5.20 96.2K
13:15 5.20 5.20 5.18 5.19 144.2K
13:16 5.17 5.19 5.17 5.19 104.3K
13:17 5.18 5.22 5.18 5.22 107.1K
13:18 5.23 5.24 5.22 5.24 92.5K
13:19 5.24 5.25 5.23 5.23 116.1K
13:20 5.22 5.23 5.22 5.23 88.9K
13:21 5.23 5.23 5.21 5.21 55.9K
13:22 5.20 5.21 5.20 5.20 25.3K
13:23 5.20 5.21 5.20 5.20 10.0K
13:24 5.20 5.21 5.19 5.20 59.9K
13:25 5.20 5.21 5.19 5.21 130.7K
13:26 5.21 5.22 5.20 5.21 75.7K
13:27 5.21 5.22 5.20 5.20 47.7K
13:28 5.21 5.21 5.20 5.20 14.8K
13:29 5.19 5.19 5.18 5.19 53.1K
13:30 5.19 5.19 5.18 5.18 50.3K
13:31 5.17 5.17 5.16 5.16 23.7K
13:32 5.15 5.16 5.14 5.16 12.9K
13:33 5.15 5.15 5.13 5.14 32.4K
13:34 5.15 5.18 5.15 5.18 103.6K
13:35 5.17 5.19 5.17 5.19 47.6K
13:36 5.19 5.20 5.18 5.20 78.7K
13:37 5.19 5.22 5.19 5.22 88.1K
13:38 5.22 5.22 5.21 5.22 38.2K
13:39 5.21 5.22 5.21 5.22 32.8K
13:40 5.22 5.22 5.20 5.20 23.0K
13:41 5.20 5.22 5.20 5.22 28.1K
13:42 5.21 5.22 5.20 5.20 41.1K
13:43 5.18 5.19 5.17 5.17 39.7K
13:44 5.18 5.18 5.17 5.18 27.4K
13:45 5.18 5.18 5.16 5.16 35.7K
13:46 5.17 5.17 5.15 5.16 55.8K
13:47 5.15 5.16 5.15 5.16 44.6K
13:48 5.16 5.16 5.15 5.15 44.0K
13:49 5.15 5.18 5.15 5.18 46.5K
13:50 5.17 5.18 5.17 5.17 31.4K
13:51 5.18 5.18 5.17 5.17 15.9K
13:52 5.18 5.19 5.18 5.19 97.0K
13:53 5.18 5.18 5.16 5.17 14.3K
13:54 5.17 5.17 5.16 5.17 12.7K
13:55 5.17 5.17 5.15 5.15 28.5K
13:56 5.16 5.16 5.14 5.15 14.3K
13:57 5.15 5.15 5.14 5.15 49.2K
13:58 5.15 5.16 5.15 5.16 13.6K
13:59 5.15 5.15 5.15 5.15 21.0K
14:00 5.16 5.16 5.16 5.16 1.2K
14:01 5.16 5.18 5.16 5.18 49.6K
14:02 5.16 5.17 5.15 5.17 45.8K
14:03 5.17 5.18 5.16 5.18 27.3K
14:04 5.16 5.16 5.16 5.16 33.0K
14:05 5.17 5.17 5.15 5.15 6.9K
14:06 5.17 5.18 5.16 5.16 83.6K
14:07 5.15 5.16 5.15 5.16 16.4K
14:08 5.15 5.17 5.15 5.17 48.0K
14:09 5.17 5.18 5.16 5.16 41.4K
14:10 5.16 5.17 5.16 5.17 27.4K
14:11 5.16 5.16 5.16 5.16 18.4K
14:12 5.17 5.19 5.16 5.16 81.5K
14:13 5.16 5.17 5.16 5.17 36.3K
14:14 5.17 5.19 5.17 5.18 34.5K
14:15 5.19 5.19 5.17 5.18 34.4K
14:16 5.17 5.18 5.17 5.18 30.0K
14:17 5.18 5.18 5.18 5.18 4.4K
14:18 5.18 5.18 5.17 5.18 14.7K
14:19 5.18 5.18 5.17 5.17 79.0K
14:20 5.17 5.17 5.17 5.17 46.1K
14:21 5.17 5.17 5.16 5.17 42.8K
14:22 5.17 5.17 5.17 5.17 1.6K
14:23 5.17 5.18 5.17 5.18 24.2K
14:24 5.17 5.18 5.16 5.17 85.8K
14:25 5.18 5.18 5.18 5.18 5.1K
14:26 5.18 5.18 5.17 5.18 24.1K
14:27 5.19 5.19 5.18 5.19 47.4K
14:28 5.19 5.20 5.19 5.19 16.9K
14:29 5.20 5.20 5.20 5.20 0.1K
14:30 5.20 5.21 5.20 5.20 17.3K
14:31 5.20 5.21 5.19 5.20 83.3K
14:32 5.20 5.21 5.20 5.21 35.3K
14:33 5.21 5.21 5.21 5.20 16.0K
14:34 5.21 5.21 5.21 5.21 6.5K
14:35 5.20 5.20 5.18 5.19 17.0K
14:37 5.19 5.19 5.18 5.18 9.7K
14:38 5.18 5.19 5.17 5.18 63.0K
14:39 5.18 5.19 5.18 5.19 9.1K
14:40 5.19 5.19 5.18 5.19 62.5K
14:41 5.19 5.20 5.19 5.20 7.6K
14:42 5.21 5.21 5.21 5.21 33.9K
14:43 5.21 5.21 5.19 5.20 79.1K
14:44 5.20 5.21 5.20 5.21 46.2K
14:45 5.21 5.21 5.20 5.21 6.0K
14:46 5.20 5.20 5.17 5.18 27.4K
14:47 5.17 5.19 5.17 5.18 73.0K
14:48 5.17 5.18 5.17 5.17 9.8K
14:49 5.17 5.18 5.17 5.18 16.8K
14:50 5.18 5.19 5.18 5.19 24.7K
14:51 5.19 5.20 5.19 5.19 16.7K
14:52 5.20 5.20 5.19 5.19 7.6K
14:53 5.20 5.20 5.19 5.19 58.5K
14:55 5.19 5.19 5.18 5.18 5.1K
14:56 5.18 5.19 5.18 5.18 10.2K
14:58 5.19 5.19 5.19 5.19 1.4K
14:59 5.19 5.20 5.19 5.20 49.1K
15:00 5.19 5.19 5.18 5.18 9.2K
15:01 5.18 5.18 5.17 5.17 53.1K
15:02 5.17 5.17 5.15 5.15 46.0K
15:03 5.15 5.16 5.15 5.15 52.0K
15:04 5.15 5.16 5.15 5.16 1.8K
15:05 5.16 5.17 5.16 5.17 41.3K
15:06 5.16 5.16 5.15 5.16 38.1K
15:07 5.16 5.16 5.15 5.15 13.6K
15:08 5.16 5.16 5.15 5.16 31.6K
15:09 5.16 5.18 5.16 5.18 65.0K
15:10 5.17 5.18 5.17 5.18 22.6K
15:11 5.18 5.18 5.18 5.18 10.0K
15:12 5.18 5.18 5.17 5.17 22.1K
15:13 5.17 5.19 5.17 5.18 36.0K
15:14 5.18 5.18 5.17 5.17 68.1K
15:15 5.17 5.17 5.17 5.17 4.1K
15:16 5.16 5.16 5.15 5.15 4.2K
15:17 5.16 5.16 5.15 5.15 13.0K
15:18 5.16 5.17 5.15 5.16 48.7K
15:19 5.16 5.17 5.16 5.17 30.2K
15:20 5.15 5.15 5.15 5.15 39.0K
15:21 5.15 5.16 5.14 5.14 46.5K
15:22 5.15 5.15 5.14 5.15 8.2K
15:23 5.14 5.15 5.14 5.15 8.6K
15:24 5.15 5.15 5.14 5.14 3.3K
15:25 5.15 5.15 5.14 5.14 19.2K
15:26 5.15 5.17 5.15 5.16 75.6K
15:27 5.16 5.17 5.16 5.17 27.4K
15:28 5.17 5.17 5.16 5.17 27.7K
15:29 5.17 5.17 5.16 5.16 20.1K
15:30 5.15 5.15 5.15 5.15 7.1K
15:31 5.14 5.14 5.14 5.14 19.3K
15:32 5.15 5.15 5.15 5.15 3.6K
15:33 5.15 5.15 5.13 5.14 16.6K
15:34 5.14 5.15 5.14 5.15 29.5K
15:35 5.15 5.15 5.14 5.14 5.2K
15:36 5.14 5.15 5.14 5.14 16.9K
15:37 5.15 5.16 5.14 5.16 35.4K
15:38 5.15 5.16 5.15 5.15 67.4K
15:39 5.16 5.17 5.16 5.17 141.8K
15:40 5.17 5.18 5.17 5.18 12.9K
15:41 5.17 5.17 5.17 5.17 9.9K
15:42 5.17 5.17 5.16 5.16 6.7K
15:43 5.17 5.18 5.17 5.18 44.3K
15:44 5.18 5.18 5.17 5.17 17.6K
15:45 5.17 5.17 5.16 5.16 73.4K
15:46 5.17 5.17 5.16 5.17 19.3K
15:47 5.17 5.17 5.16 5.17 2.0K
15:48 5.17 5.17 5.15 5.15 79.7K
15:49 5.16 5.16 5.14 5.14 53.9K
15:50 5.12 5.13 5.10 5.10 233.7K
15:51 5.11 5.11 5.10 5.11 20.7K
15:52 5.11 5.13 5.10 5.12 43.6K
15:53 5.13 5.14 5.13 5.14 80.5K
15:54 5.14 5.14 5.11 5.12 144.9K
15:55 5.14 5.14 5.11 5.11 490.6K
15:56 5.10 5.11 5.09 5.09 37.3K
15:57 5.10 5.10 5.08 5.09 7.8K
15:58 5.08 5.09 5.08 5.08 86.3K
15:59 5.09 5.09 5.08 5.08 474.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음