T-Rex 2X Long MSTR Daily Target ETF (MSTU)

MSTU
🏛️ 미국 →
4.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.99 8.04 7.98 7.99 7,412.8K
09:31 8.00 8.17 8.00 8.13 724.5K
09:32 8.12 8.16 8.10 8.15 284.9K
09:33 8.15 8.15 8.06 8.06 223.7K
09:34 8.06 8.13 8.06 8.12 96.2K
09:35 8.13 8.18 8.13 8.16 320.0K
09:36 8.15 8.22 8.15 8.19 316.6K
09:37 8.17 8.19 8.15 8.16 294.2K
09:38 8.17 8.20 8.16 8.18 137.2K
09:39 8.17 8.18 8.12 8.16 217.7K
09:40 8.19 8.21 8.18 8.21 222.0K
09:41 8.21 8.23 8.19 8.22 259.9K
09:42 8.21 8.27 8.21 8.27 390.2K
09:43 8.25 8.27 8.24 8.27 184.4K
09:44 8.26 8.27 8.26 8.27 214.3K
09:45 8.27 8.31 8.25 8.30 245.1K
09:46 8.31 8.36 8.31 8.35 243.0K
09:47 8.36 8.39 8.36 8.37 320.9K
09:48 8.36 8.36 8.31 8.31 144.2K
09:49 8.31 8.35 8.28 8.33 160.4K
09:50 8.33 8.33 8.24 8.25 213.8K
09:51 8.25 8.25 8.18 8.18 276.9K
09:52 8.17 8.17 8.10 8.11 177.7K
09:53 8.10 8.11 8.04 8.04 359.3K
09:54 8.04 8.06 8.04 8.04 868.5K
09:55 8.04 8.10 8.04 8.10 309.7K
09:56 8.10 8.10 8.06 8.10 255.4K
09:57 8.09 8.09 8.05 8.08 148.2K
09:58 8.08 8.12 8.08 8.12 84.9K
09:59 8.11 8.11 8.04 8.07 217.5K
10:00 8.08 8.08 8.06 8.06 146.9K
10:01 8.05 8.08 8.05 8.07 190.0K
10:02 8.10 8.14 8.10 8.11 157.5K
10:03 8.11 8.12 8.11 8.11 183.8K
10:04 8.11 8.15 8.10 8.14 154.4K
10:05 8.15 8.15 8.06 8.06 609.0K
10:06 8.06 8.08 8.06 8.07 138.6K
10:07 8.06 8.07 8.05 8.07 120.9K
10:08 8.06 8.07 8.03 8.03 196.8K
10:09 8.03 8.05 8.01 8.05 138.3K
10:10 8.02 8.05 8.02 8.05 165.4K
10:11 8.05 8.05 8.00 8.02 118.4K
10:12 8.01 8.02 8.00 8.01 105.9K
10:13 8.00 8.04 8.00 8.03 167.6K
10:14 8.03 8.07 8.03 8.07 168.8K
10:15 8.07 8.08 8.07 8.08 152.2K
10:16 8.08 8.08 8.05 8.05 71.9K
10:17 8.06 8.09 8.05 8.07 221.9K
10:18 8.07 8.08 8.07 8.07 66.9K
10:19 8.08 8.08 8.01 8.03 129.3K
10:20 8.02 8.03 8.01 8.01 95.0K
10:21 7.99 8.00 7.95 7.99 237.8K
10:22 7.98 8.02 7.98 8.02 45.4K
10:23 8.03 8.03 8.02 8.03 112.1K
10:24 8.03 8.06 8.03 8.04 96.7K
10:25 8.05 8.08 8.05 8.06 42.7K
10:26 8.06 8.11 8.06 8.09 172.7K
10:27 8.09 8.13 8.08 8.13 42.4K
10:28 8.14 8.15 8.13 8.15 119.1K
10:29 8.15 8.16 8.13 8.14 143.6K
10:30 8.14 8.14 8.12 8.14 82.3K
10:31 8.15 8.20 8.15 8.18 275.4K
10:32 8.19 8.19 8.18 8.18 179.7K
10:33 8.17 8.19 8.17 8.18 72.4K
10:34 8.19 8.21 8.18 8.20 133.4K
10:35 8.21 8.24 8.20 8.23 205.2K
10:36 8.23 8.23 8.20 8.22 69.1K
10:37 8.22 8.24 8.21 8.24 74.3K
10:38 8.24 8.25 8.23 8.25 159.8K
10:39 8.25 8.26 8.21 8.21 126.4K
10:40 8.22 8.23 8.16 8.16 133.6K
10:41 8.15 8.20 8.15 8.20 285.7K
10:42 8.21 8.21 8.18 8.18 131.2K
10:43 8.19 8.21 8.19 8.21 76.7K
10:44 8.19 8.22 8.19 8.20 132.7K
10:45 8.21 8.23 8.20 8.23 156.6K
10:46 8.24 8.26 8.24 8.23 118.6K
10:47 8.23 8.23 8.20 8.20 95.7K
10:48 8.19 8.20 8.16 8.17 90.2K
10:49 8.16 8.19 8.16 8.17 87.5K
10:50 8.17 8.21 8.17 8.21 28.4K
10:51 8.21 8.22 8.20 8.20 52.4K
10:52 8.20 8.26 8.20 8.24 124.7K
10:53 8.25 8.25 8.23 8.25 121.4K
10:54 8.25 8.26 8.24 8.26 62.2K
10:55 8.26 8.26 8.23 8.23 59.1K
10:56 8.23 8.25 8.22 8.22 38.2K
10:57 8.24 8.25 8.21 8.21 52.3K
10:58 8.22 8.22 8.20 8.20 94.8K
10:59 8.20 8.22 8.20 8.22 32.2K
11:00 8.21 8.21 8.20 8.20 38.4K
11:01 8.21 8.24 8.21 8.21 178.1K
11:02 8.22 8.22 8.18 8.19 40.9K
11:03 8.18 8.19 8.17 8.18 33.6K
11:04 8.18 8.20 8.18 8.18 57.6K
11:05 8.18 8.19 8.17 8.16 50.0K
11:06 8.16 8.19 8.16 8.18 119.5K
11:07 8.19 8.19 8.17 8.16 24.6K
11:08 8.17 8.17 8.15 8.17 27.9K
11:09 8.17 8.19 8.17 8.17 72.0K
11:10 8.17 8.20 8.17 8.18 102.8K
11:11 8.19 8.20 8.19 8.19 32.2K
11:12 8.19 8.22 8.19 8.21 135.7K
11:13 8.22 8.24 8.21 8.22 141.6K
11:14 8.23 8.24 8.22 8.24 119.0K
11:15 8.24 8.26 8.23 8.26 128.0K
11:16 8.26 8.26 8.23 8.24 103.2K
11:17 8.25 8.25 8.21 8.22 65.4K
11:18 8.22 8.23 8.22 8.22 13.1K
11:19 8.22 8.25 8.21 8.25 61.4K
11:20 8.23 8.25 8.23 8.25 60.2K
11:21 8.24 8.28 8.23 8.28 51.6K
11:22 8.28 8.28 8.26 8.26 94.9K
11:23 8.27 8.28 8.27 8.27 67.4K
11:24 8.27 8.29 8.26 8.27 66.7K
11:25 8.25 8.28 8.25 8.27 35.4K
11:26 8.27 8.28 8.27 8.27 11.7K
11:27 8.28 8.29 8.27 8.28 34.9K
11:28 8.27 8.28 8.26 8.26 68.8K
11:29 8.25 8.27 8.25 8.27 32.5K
11:30 8.27 8.28 8.27 8.27 15.7K
11:31 8.27 8.30 8.27 8.29 41.7K
11:32 8.29 8.30 8.29 8.29 48.0K
11:33 8.29 8.30 8.27 8.29 74.4K
11:34 8.29 8.31 8.29 8.31 118.1K
11:35 8.31 8.33 8.31 8.33 133.9K
11:36 8.32 8.33 8.30 8.30 99.5K
11:37 8.30 8.32 8.30 8.32 33.5K
11:38 8.32 8.32 8.29 8.30 67.5K
11:39 8.28 8.29 8.26 8.27 46.9K
11:40 8.27 8.27 8.25 8.26 46.4K
11:41 8.23 8.24 8.22 8.24 38.5K
11:42 8.23 8.23 8.21 8.21 39.6K
11:43 8.22 8.22 8.20 8.21 31.9K
11:44 8.21 8.22 8.21 8.21 59.1K
11:45 8.22 8.23 8.22 8.23 19.8K
11:46 8.23 8.24 8.23 8.23 19.6K
11:47 8.21 8.22 8.21 8.22 13.2K
11:48 8.22 8.24 8.21 8.24 16.9K
11:49 8.25 8.25 8.25 8.25 84.9K
11:50 8.24 8.25 8.24 8.25 29.0K
11:51 8.25 8.25 8.22 8.23 69.5K
11:52 8.23 8.23 8.21 8.21 3.2K
11:53 8.22 8.22 8.20 8.20 34.8K
11:54 8.20 8.21 8.20 8.20 73.9K
11:55 8.20 8.22 8.20 8.21 19.7K
11:56 8.21 8.23 8.21 8.23 47.2K
11:57 8.22 8.23 8.20 8.23 38.8K
11:58 8.21 8.22 8.20 8.20 34.2K
11:59 8.20 8.20 8.19 8.19 50.9K
12:00 8.19 8.19 8.17 8.19 108.0K
12:01 8.20 8.21 8.19 8.21 81.5K
12:02 8.21 8.21 8.20 8.20 50.4K
12:03 8.19 8.20 8.19 8.19 94.2K
12:04 8.19 8.21 8.18 8.21 38.1K
12:05 8.21 8.23 8.21 8.22 32.9K
12:06 8.22 8.23 8.22 8.23 63.8K
12:07 8.23 8.24 8.23 8.24 63.4K
12:08 8.25 8.27 8.25 8.26 98.9K
12:09 8.26 8.27 8.25 8.24 74.1K
12:10 8.24 8.25 8.24 8.24 227.3K
12:11 8.25 8.27 8.25 8.26 71.4K
12:12 8.26 8.27 8.26 8.26 51.3K
12:13 8.25 8.27 8.25 8.26 111.3K
12:14 8.27 8.27 8.24 8.24 66.8K
12:15 8.25 8.25 8.25 8.24 56.2K
12:16 8.25 8.25 8.23 8.25 62.7K
12:17 8.26 8.26 8.25 8.26 71.9K
12:18 8.26 8.27 8.25 8.27 30.6K
12:19 8.28 8.28 8.26 8.28 62.7K
12:20 8.29 8.29 8.24 8.24 101.0K
12:21 8.24 8.26 8.23 8.26 56.1K
12:22 8.27 8.27 8.26 8.26 43.0K
12:23 8.27 8.27 8.25 8.25 26.6K
12:24 8.25 8.26 8.25 8.25 73.7K
12:25 8.24 8.24 8.20 8.20 25.2K
12:26 8.20 8.21 8.19 8.21 51.1K
12:27 8.21 8.23 8.21 8.23 35.2K
12:28 8.22 8.23 8.22 8.23 18.9K
12:29 8.23 8.24 8.23 8.24 9.0K
12:30 8.23 8.26 8.23 8.26 16.8K
12:31 8.26 8.26 8.24 8.24 34.7K
12:32 8.24 8.24 8.24 8.23 12.9K
12:33 8.23 8.24 8.22 8.24 28.1K
12:34 8.23 8.23 8.20 8.21 59.5K
12:35 8.20 8.22 8.20 8.21 106.0K
12:36 8.22 8.22 8.21 8.21 30.5K
12:37 8.21 8.22 8.20 8.20 15.1K
12:38 8.21 8.21 8.19 8.19 82.9K
12:39 8.18 8.20 8.18 8.20 15.0K
12:40 8.20 8.20 8.18 8.18 42.7K
12:41 8.18 8.19 8.17 8.18 232.3K
12:42 8.18 8.18 8.16 8.17 53.9K
12:43 8.17 8.19 8.17 8.17 19.8K
12:44 8.17 8.17 8.15 8.15 72.0K
12:45 8.15 8.16 8.12 8.12 97.3K
12:46 8.12 8.12 8.08 8.10 113.3K
12:47 8.11 8.11 8.10 8.10 75.7K
12:48 8.10 8.12 8.10 8.11 46.0K
12:49 8.11 8.12 8.10 8.11 114.9K
12:50 8.10 8.14 8.10 8.14 38.4K
12:51 8.13 8.16 8.13 8.15 101.6K
12:52 8.15 8.15 8.13 8.15 64.8K
12:53 8.14 8.14 8.12 8.12 10.5K
12:54 8.12 8.13 8.12 8.13 17.9K
12:55 8.14 8.14 8.13 8.13 67.8K
12:56 8.13 8.13 8.12 8.13 56.0K
12:57 8.13 8.13 8.12 8.12 10.5K
12:58 8.12 8.12 8.10 8.10 102.1K
12:59 8.10 8.10 8.08 8.07 74.9K
13:00 8.07 8.10 8.07 8.10 88.8K
13:01 8.10 8.10 8.07 8.07 60.0K
13:02 8.07 8.08 8.06 8.08 31.3K
13:03 8.09 8.10 8.08 8.10 24.6K
13:04 8.10 8.11 8.10 8.11 49.1K
13:05 8.10 8.10 8.10 8.10 24.8K
13:06 8.11 8.12 8.11 8.11 28.1K
13:07 8.12 8.12 8.10 8.11 26.3K
13:08 8.11 8.11 8.11 8.11 32.3K
13:09 8.11 8.12 8.11 8.12 38.5K
13:10 8.12 8.12 8.11 8.12 21.6K
13:11 8.11 8.12 8.11 8.12 23.1K
13:12 8.12 8.13 8.10 8.10 171.7K
13:13 8.10 8.11 8.10 8.11 10.8K
13:14 8.10 8.10 8.08 8.09 31.1K
13:15 8.08 8.08 8.06 8.08 50.2K
13:16 8.08 8.08 8.05 8.05 62.0K
13:17 8.04 8.08 8.04 8.07 115.4K
13:18 8.08 8.08 8.08 8.07 8.2K
13:19 8.06 8.09 8.06 8.08 22.7K
13:20 8.09 8.09 8.08 8.09 7.6K
13:21 8.08 8.09 8.08 8.08 74.6K
13:22 8.06 8.08 8.06 8.08 15.5K
13:23 8.09 8.09 8.07 8.08 24.4K
13:24 8.07 8.07 8.06 8.06 8.9K
13:25 8.06 8.06 8.05 8.06 66.9K
13:26 8.06 8.06 8.05 8.05 85.3K
13:27 8.05 8.05 8.02 8.02 37.9K
13:28 8.02 8.06 8.02 8.05 38.2K
13:29 8.06 8.06 8.05 8.06 15.1K
13:30 8.05 8.05 8.04 8.05 8.5K
13:31 8.05 8.05 8.05 8.05 32.6K
13:32 8.05 8.05 8.00 8.00 105.1K
13:33 8.01 8.02 8.01 8.01 68.6K
13:34 8.01 8.02 8.00 8.02 115.1K
13:35 8.01 8.03 8.01 8.03 31.4K
13:36 8.03 8.03 8.01 8.02 50.4K
13:37 8.03 8.05 8.02 8.04 76.2K
13:38 8.04 8.04 8.02 8.02 19.7K
13:39 8.03 8.05 8.03 8.04 29.5K
13:40 8.03 8.03 8.01 8.01 55.5K
13:41 8.01 8.02 8.01 8.02 234.8K
13:42 8.03 8.03 8.02 8.03 54.3K
13:43 8.04 8.06 8.04 8.06 80.8K
13:44 8.06 8.06 8.04 8.04 94.9K
13:45 8.05 8.05 8.04 8.05 108.7K
13:46 8.05 8.05 8.03 8.03 71.7K
13:47 8.03 8.03 8.02 8.03 25.7K
13:48 8.02 8.02 8.01 8.02 30.3K
13:49 8.02 8.04 8.02 8.03 35.8K
13:50 8.03 8.03 8.01 8.02 34.3K
13:51 8.01 8.01 8.01 8.01 54.5K
13:52 8.01 8.02 8.01 8.01 29.9K
13:53 8.02 8.02 8.00 8.01 34.0K
13:54 8.02 8.02 7.99 8.00 116.7K
13:55 8.00 8.01 7.99 8.01 24.2K
13:56 8.01 8.01 8.00 8.01 31.3K
13:57 8.00 8.01 8.00 8.00 44.5K
13:58 8.00 8.01 8.00 8.00 123.7K
13:59 8.00 8.00 7.99 7.99 4.1K
14:00 8.00 8.00 7.97 7.97 123.2K
14:01 7.97 7.97 7.96 7.97 59.1K
14:02 7.97 7.97 7.96 7.97 46.0K
14:03 7.97 7.97 7.93 7.94 73.1K
14:04 7.93 7.93 7.91 7.91 109.1K
14:05 7.91 7.93 7.91 7.92 48.9K
14:06 7.93 7.94 7.92 7.94 62.6K
14:07 7.94 7.94 7.93 7.94 53.4K
14:08 7.93 7.94 7.92 7.93 62.3K
14:09 7.94 7.95 7.94 7.95 30.0K
14:10 7.95 7.95 7.94 7.94 33.0K
14:11 7.94 7.98 7.93 7.98 29.1K
14:12 7.97 8.01 7.97 8.00 111.7K
14:13 8.01 8.01 7.99 7.99 56.1K
14:14 7.99 8.01 7.99 8.01 196.6K
14:15 8.01 8.02 8.01 8.01 36.2K
14:16 8.02 8.05 8.02 8.04 77.5K
14:17 8.05 8.05 8.00 8.01 41.2K
14:18 8.01 8.02 8.00 8.02 35.1K
14:19 8.01 8.02 8.01 8.02 53.7K
14:20 8.03 8.03 8.02 8.02 24.6K
14:21 8.02 8.02 8.00 8.00 29.8K
14:22 8.01 8.03 8.01 8.03 25.6K
14:23 8.04 8.04 8.02 8.02 35.9K
14:24 8.01 8.02 8.01 8.02 3.0K
14:25 8.02 8.07 8.02 8.07 39.2K
14:26 8.06 8.06 8.04 8.05 41.0K
14:27 8.05 8.05 8.03 8.04 17.9K
14:28 8.04 8.05 8.03 8.04 56.4K
14:29 8.04 8.05 8.04 8.05 15.0K
14:30 8.04 8.05 8.04 8.05 25.7K
14:31 8.05 8.05 8.04 8.05 17.8K
14:32 8.04 8.04 8.03 8.04 8.4K
14:33 8.05 8.06 8.05 8.06 35.5K
14:34 8.05 8.06 8.04 8.05 35.1K
14:35 8.06 8.07 8.06 8.07 13.7K
14:36 8.07 8.08 8.06 8.06 36.0K
14:37 8.06 8.07 8.05 8.07 70.6K
14:38 8.07 8.09 8.07 8.09 47.5K
14:39 8.08 8.09 8.08 8.09 55.2K
14:40 8.10 8.10 8.08 8.07 54.4K
14:41 8.07 8.09 8.06 8.08 33.0K
14:42 8.08 8.08 8.07 8.07 33.7K
14:43 8.07 8.07 8.06 8.07 51.1K
14:44 8.07 8.07 8.03 8.03 91.9K
14:45 8.01 8.04 8.01 8.03 180.1K
14:46 8.03 8.05 8.03 8.05 32.2K
14:47 8.04 8.05 8.03 8.04 56.8K
14:48 8.04 8.04 8.02 8.04 22.6K
14:49 8.05 8.06 8.05 8.06 26.7K
14:50 8.07 8.07 8.06 8.07 17.5K
14:51 8.07 8.07 8.06 8.06 43.0K
14:52 8.05 8.06 8.05 8.05 19.0K
14:53 8.05 8.05 8.04 8.04 13.2K
14:54 8.05 8.05 8.04 8.05 13.1K
14:55 8.04 8.04 8.03 8.04 7.9K
14:56 8.04 8.04 8.03 8.03 53.2K
14:57 8.02 8.03 8.02 8.02 15.6K
14:58 8.02 8.04 8.02 8.04 48.1K
14:59 8.04 8.04 8.01 8.01 47.8K
15:00 8.01 8.02 8.00 8.00 74.7K
15:01 8.02 8.02 8.01 8.01 7.0K
15:02 8.01 8.01 7.98 8.00 125.4K
15:03 7.98 7.98 7.97 7.97 23.8K
15:04 7.96 7.96 7.95 7.95 50.9K
15:05 7.96 7.96 7.96 7.96 3.5K
15:06 7.95 7.96 7.94 7.96 113.1K
15:07 7.97 7.97 7.96 7.97 59.1K
15:08 7.97 7.98 7.97 7.98 13.4K
15:09 7.99 7.99 7.97 7.97 54.0K
15:10 7.98 7.98 7.97 7.98 9.3K
15:11 7.97 7.97 7.95 7.97 44.6K
15:12 7.97 7.97 7.95 7.95 33.2K
15:13 7.94 7.94 7.93 7.93 143.2K
15:14 7.92 7.94 7.92 7.94 152.3K
15:15 7.94 7.95 7.93 7.94 42.3K
15:16 7.91 7.92 7.91 7.91 62.4K
15:17 7.91 7.92 7.90 7.91 72.8K
15:18 7.91 7.91 7.90 7.91 79.0K
15:19 7.91 7.92 7.91 7.92 17.8K
15:20 7.91 7.93 7.91 7.93 44.1K
15:21 7.93 7.94 7.93 7.93 83.6K
15:22 7.94 7.96 7.92 7.96 65.5K
15:23 7.96 7.97 7.95 7.96 37.6K
15:24 7.95 7.95 7.94 7.94 25.6K
15:25 7.93 7.95 7.93 7.95 25.2K
15:26 7.94 7.94 7.93 7.93 34.4K
15:27 7.93 7.93 7.92 7.93 27.8K
15:28 7.93 7.93 7.92 7.92 3.0K
15:29 7.92 7.93 7.91 7.90 41.1K
15:30 7.90 7.91 7.90 7.90 49.0K
15:31 7.90 7.92 7.90 7.92 106.1K
15:32 7.92 7.92 7.89 7.88 91.6K
15:33 7.88 7.88 7.88 7.88 93.7K
15:34 7.87 7.89 7.87 7.88 63.3K
15:35 7.89 7.89 7.88 7.88 124.1K
15:36 7.88 7.89 7.87 7.88 45.0K
15:37 7.88 7.91 7.88 7.91 108.9K
15:38 7.90 7.90 7.89 7.90 53.3K
15:39 7.90 7.91 7.89 7.89 108.1K
15:40 7.89 7.91 7.89 7.91 23.5K
15:41 7.90 7.91 7.89 7.90 62.7K
15:42 7.91 7.91 7.89 7.89 87.4K
15:43 7.89 7.90 7.89 7.90 25.8K
15:44 7.89 7.90 7.89 7.90 51.6K
15:45 7.91 7.91 7.87 7.87 110.9K
15:46 7.88 7.88 7.86 7.87 30.2K
15:47 7.87 7.87 7.86 7.86 224.2K
15:48 7.86 7.86 7.84 7.85 127.3K
15:49 7.86 7.86 7.85 7.85 51.4K
15:50 7.89 7.91 7.88 7.89 137.6K
15:51 7.90 7.90 7.88 7.89 67.9K
15:52 7.88 7.90 7.88 7.90 79.0K
15:53 7.90 7.90 7.88 7.89 260.4K
15:54 7.89 7.90 7.87 7.87 112.4K
15:55 7.85 7.85 7.80 7.80 192.3K
15:56 7.81 7.84 7.81 7.83 97.9K
15:57 7.84 7.85 7.83 7.85 34.4K
15:58 7.85 7.86 7.85 7.85 35.1K
15:59 7.85 7.86 7.84 7.86 923.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음