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 7.03 7.05 6.94 6.96 7,033.7K
09:31 6.96 6.99 6.90 6.95 700.4K
09:32 6.95 7.01 6.95 6.99 460.8K
09:33 7.00 7.04 6.99 7.00 323.5K
09:34 7.01 7.04 6.98 7.04 187.7K
09:35 7.01 7.07 6.99 7.06 213.2K
09:36 7.06 7.07 7.04 7.06 259.1K
09:37 7.06 7.06 7.02 7.02 177.1K
09:38 7.01 7.02 6.97 6.99 243.5K
09:39 6.98 7.00 6.95 6.96 360.5K
09:40 6.94 6.97 6.89 6.89 295.9K
09:41 6.90 6.91 6.88 6.91 296.3K
09:42 6.90 6.91 6.87 6.90 405.6K
09:43 6.89 6.91 6.89 6.91 172.3K
09:44 6.91 6.93 6.90 6.92 190.9K
09:45 6.92 6.95 6.91 6.91 187.3K
09:46 6.91 6.91 6.86 6.88 405.1K
09:47 6.87 6.91 6.87 6.90 198.1K
09:48 6.89 6.93 6.89 6.89 376.8K
09:49 6.89 6.89 6.88 6.89 141.8K
09:50 6.89 6.95 6.88 6.95 305.2K
09:51 6.95 6.95 6.92 6.94 255.6K
09:52 6.95 6.96 6.93 6.95 350.9K
09:53 6.94 6.95 6.89 6.91 392.5K
09:54 6.91 6.93 6.91 6.91 124.8K
09:55 6.92 6.92 6.87 6.88 158.2K
09:56 6.87 6.87 6.84 6.85 441.6K
09:57 6.85 6.85 6.82 6.84 198.1K
09:58 6.83 6.85 6.83 6.84 184.2K
09:59 6.85 6.86 6.84 6.86 133.8K
10:00 6.86 6.90 6.86 6.90 201.0K
10:01 6.90 6.91 6.89 6.91 269.6K
10:02 6.90 6.90 6.89 6.90 172.0K
10:03 6.89 6.93 6.89 6.93 173.6K
10:04 6.94 6.94 6.92 6.92 169.0K
10:05 6.92 6.96 6.92 6.96 73.3K
10:06 6.94 6.96 6.94 6.95 123.8K
10:07 6.95 6.98 6.95 6.95 244.4K
10:08 6.96 6.97 6.94 6.94 296.8K
10:09 6.95 6.97 6.95 6.96 98.4K
10:10 6.95 6.98 6.95 6.96 158.7K
10:11 6.96 6.97 6.95 6.97 179.4K
10:12 6.95 6.96 6.92 6.92 99.1K
10:13 6.92 6.95 6.92 6.95 104.5K
10:14 6.96 6.98 6.96 6.97 49.5K
10:15 6.97 6.99 6.97 6.99 44.3K
10:16 6.99 7.00 6.99 6.99 95.5K
10:17 6.99 7.01 6.98 7.01 142.7K
10:18 7.01 7.02 7.00 7.02 118.1K
10:19 7.02 7.03 7.01 7.03 61.6K
10:20 7.02 7.02 6.99 6.99 158.9K
10:21 7.00 7.00 6.97 6.97 158.5K
10:22 6.98 6.99 6.97 6.98 138.6K
10:23 6.99 7.03 6.99 7.00 75.9K
10:24 6.99 7.01 6.99 7.00 49.3K
10:25 7.00 7.00 6.96 6.96 65.1K
10:26 6.95 6.99 6.95 6.99 99.2K
10:27 6.99 7.01 6.99 7.00 128.0K
10:28 7.01 7.02 7.00 7.01 79.2K
10:29 7.01 7.04 7.00 7.04 132.3K
10:30 7.04 7.04 7.03 7.03 75.7K
10:31 7.03 7.04 7.02 7.02 90.6K
10:32 7.02 7.03 7.02 7.02 51.5K
10:33 7.04 7.04 7.02 7.02 90.9K
10:34 7.04 7.04 7.02 7.03 77.1K
10:35 7.03 7.03 7.01 7.01 67.2K
10:36 7.02 7.02 7.00 7.02 171.3K
10:37 7.01 7.03 7.01 7.03 50.2K
10:38 7.02 7.02 7.01 7.01 42.2K
10:39 7.01 7.05 7.01 7.05 43.4K
10:40 7.05 7.05 7.00 7.00 68.9K
10:41 6.99 7.02 6.99 7.02 42.7K
10:42 7.01 7.02 7.00 7.00 59.9K
10:43 7.01 7.03 7.01 7.02 75.0K
10:44 7.01 7.01 6.97 6.98 92.7K
10:45 6.97 6.98 6.96 6.96 114.1K
10:46 6.96 7.00 6.96 7.00 121.0K
10:47 7.01 7.01 6.99 6.99 54.1K
10:48 7.00 7.00 6.98 6.98 256.1K
10:49 6.99 7.00 6.98 6.98 77.5K
10:50 6.98 6.99 6.97 6.99 78.9K
10:51 6.98 6.98 6.94 6.96 131.9K
10:52 6.96 6.98 6.96 6.97 39.9K
10:53 6.98 6.99 6.97 6.98 28.4K
10:54 6.98 6.98 6.97 6.97 40.1K
10:55 6.97 6.97 6.96 6.97 62.6K
10:56 6.97 6.97 6.92 6.93 120.8K
10:57 6.92 6.94 6.90 6.91 118.2K
10:58 6.91 6.91 6.90 6.91 155.0K
10:59 6.92 6.92 6.91 6.92 54.4K
11:00 6.92 6.92 6.91 6.92 49.8K
11:01 6.91 6.91 6.90 6.91 87.6K
11:02 6.90 6.91 6.90 6.91 106.2K
11:03 6.90 6.90 6.88 6.88 76.8K
11:04 6.88 6.90 6.88 6.89 149.5K
11:05 6.88 6.89 6.87 6.88 173.4K
11:06 6.88 6.88 6.86 6.86 211.5K
11:07 6.86 6.90 6.86 6.90 109.9K
11:08 6.89 6.90 6.88 6.89 163.8K
11:09 6.89 6.89 6.87 6.88 76.5K
11:10 6.88 6.88 6.84 6.84 304.3K
11:11 6.84 6.84 6.81 6.83 378.0K
11:12 6.83 6.83 6.81 6.81 149.3K
11:13 6.81 6.81 6.77 6.77 372.3K
11:14 6.77 6.80 6.77 6.80 134.3K
11:15 6.79 6.81 6.79 6.80 200.4K
11:16 6.79 6.81 6.79 6.80 81.4K
11:17 6.81 6.81 6.79 6.80 69.5K
11:18 6.79 6.79 6.76 6.77 260.7K
11:19 6.76 6.77 6.75 6.76 168.0K
11:20 6.76 6.76 6.73 6.73 315.3K
11:21 6.74 6.74 6.70 6.70 1,331.1K
11:22 6.70 6.70 6.69 6.69 157.7K
11:23 6.70 6.70 6.67 6.69 262.9K
11:24 6.68 6.69 6.68 6.69 75.8K
11:25 6.69 6.69 6.66 6.66 230.3K
11:26 6.66 6.66 6.63 6.63 1,592.3K
11:27 6.64 6.64 6.62 6.63 290.9K
11:28 6.63 6.64 6.61 6.64 359.7K
11:29 6.64 6.65 6.63 6.65 327.3K
11:30 6.65 6.66 6.65 6.66 150.2K
11:31 6.66 6.66 6.65 6.66 386.7K
11:32 6.65 6.68 6.65 6.68 458.6K
11:33 6.69 6.70 6.65 6.66 217.0K
11:34 6.66 6.67 6.64 6.64 135.6K
11:35 6.63 6.63 6.60 6.60 187.1K
11:36 6.61 6.61 6.59 6.59 267.1K
11:37 6.59 6.59 6.57 6.58 126.6K
11:38 6.58 6.59 6.57 6.57 164.3K
11:39 6.58 6.58 6.55 6.56 195.5K
11:40 6.56 6.62 6.56 6.62 165.9K
11:41 6.62 6.64 6.61 6.64 106.6K
11:42 6.64 6.65 6.62 6.62 108.5K
11:43 6.61 6.62 6.60 6.60 171.5K
11:44 6.59 6.59 6.59 6.59 62.2K
11:45 6.58 6.60 6.58 6.58 145.1K
11:46 6.58 6.63 6.58 6.63 140.7K
11:47 6.63 6.65 6.62 6.65 79.3K
11:48 6.65 6.66 6.64 6.66 80.2K
11:49 6.65 6.67 6.65 6.67 107.5K
11:50 6.67 6.70 6.66 6.69 189.1K
11:51 6.69 6.70 6.68 6.69 106.9K
11:52 6.69 6.69 6.67 6.67 75.2K
11:53 6.67 6.67 6.66 6.67 62.4K
11:54 6.67 6.67 6.66 6.66 97.0K
11:55 6.67 6.67 6.66 6.66 192.7K
11:56 6.66 6.69 6.65 6.68 114.4K
11:57 6.69 6.72 6.68 6.69 87.0K
11:58 6.68 6.69 6.68 6.68 101.9K
11:59 6.68 6.71 6.68 6.70 80.7K
12:00 6.71 6.73 6.71 6.73 154.7K
12:01 6.72 6.74 6.72 6.74 27.3K
12:02 6.73 6.73 6.72 6.73 94.6K
12:03 6.73 6.75 6.73 6.75 79.7K
12:04 6.74 6.75 6.74 6.74 65.5K
12:05 6.72 6.72 6.69 6.69 82.5K
12:06 6.69 6.69 6.67 6.67 87.2K
12:07 6.67 6.69 6.66 6.66 114.3K
12:08 6.66 6.68 6.66 6.67 78.0K
12:09 6.68 6.68 6.66 6.66 27.7K
12:10 6.67 6.67 6.64 6.64 95.8K
12:11 6.64 6.65 6.64 6.64 63.1K
12:12 6.64 6.64 6.63 6.63 80.1K
12:13 6.62 6.62 6.60 6.60 449.5K
12:14 6.60 6.60 6.58 6.59 98.9K
12:15 6.58 6.59 6.56 6.57 228.7K
12:16 6.57 6.57 6.56 6.57 57.3K
12:17 6.56 6.57 6.55 6.57 347.4K
12:18 6.57 6.57 6.55 6.56 151.1K
12:19 6.56 6.57 6.55 6.56 124.4K
12:20 6.56 6.56 6.54 6.54 214.8K
12:21 6.54 6.59 6.54 6.58 145.9K
12:22 6.58 6.58 6.55 6.55 37.1K
12:23 6.56 6.56 6.54 6.56 66.0K
12:24 6.56 6.56 6.55 6.56 62.0K
12:25 6.56 6.56 6.54 6.55 79.2K
12:26 6.55 6.55 6.53 6.53 138.8K
12:27 6.52 6.53 6.51 6.52 104.3K
12:28 6.53 6.53 6.52 6.52 37.5K
12:29 6.52 6.55 6.52 6.54 194.4K
12:30 6.54 6.54 6.51 6.51 119.0K
12:31 6.52 6.52 6.51 6.52 98.9K
12:32 6.52 6.53 6.51 6.54 149.0K
12:33 6.53 6.55 6.53 6.54 78.3K
12:34 6.54 6.54 6.53 6.53 129.0K
12:35 6.53 6.53 6.52 6.53 30.1K
12:36 6.53 6.53 6.50 6.50 331.4K
12:37 6.51 6.53 6.51 6.52 164.5K
12:38 6.52 6.53 6.51 6.53 49.2K
12:39 6.53 6.55 6.52 6.54 60.9K
12:40 6.55 6.55 6.53 6.54 70.6K
12:41 6.53 6.53 6.52 6.53 67.2K
12:42 6.52 6.53 6.51 6.51 52.0K
12:43 6.52 6.52 6.50 6.51 106.8K
12:44 6.51 6.51 6.50 6.51 113.2K
12:45 6.51 6.51 6.50 6.50 50.5K
12:46 6.51 6.51 6.50 6.50 53.0K
12:47 6.51 6.51 6.50 6.51 65.1K
12:48 6.51 6.51 6.51 6.51 144.6K
12:49 6.51 6.51 6.50 6.51 44.1K
12:50 6.50 6.53 6.50 6.52 174.0K
12:51 6.53 6.54 6.52 6.53 86.6K
12:52 6.54 6.55 6.53 6.54 88.1K
12:53 6.54 6.55 6.53 6.55 99.3K
12:54 6.55 6.55 6.54 6.55 21.9K
12:55 6.55 6.55 6.53 6.55 137.8K
12:56 6.55 6.57 6.54 6.57 26.8K
12:57 6.56 6.58 6.56 6.58 50.1K
12:58 6.58 6.60 6.58 6.60 54.8K
12:59 6.60 6.63 6.60 6.62 73.1K
13:00 6.62 6.64 6.61 6.64 108.7K
13:01 6.64 6.64 6.62 6.63 38.7K
13:02 6.63 6.63 6.62 6.63 171.7K
13:03 6.63 6.64 6.63 6.64 121.3K
13:04 6.64 6.65 6.63 6.64 87.5K
13:05 6.65 6.66 6.63 6.63 105.0K
13:06 6.63 6.66 6.62 6.66 110.4K
13:07 6.65 6.66 6.65 6.66 22.5K
13:08 6.64 6.64 6.63 6.64 63.7K
13:09 6.64 6.65 6.64 6.65 16.1K
13:10 6.65 6.66 6.64 6.65 106.9K
13:11 6.63 6.64 6.62 6.62 21.2K
13:12 6.63 6.65 6.63 6.64 26.8K
13:13 6.64 6.65 6.64 6.64 12.1K
13:14 6.64 6.66 6.63 6.66 72.5K
13:15 6.66 6.66 6.63 6.63 36.8K
13:16 6.64 6.66 6.64 6.65 22.0K
13:17 6.66 6.66 6.65 6.65 13.3K
13:18 6.65 6.65 6.65 6.65 12.1K
13:19 6.65 6.66 6.65 6.65 29.1K
13:20 6.65 6.65 6.64 6.65 65.5K
13:21 6.65 6.68 6.65 6.68 69.3K
13:22 6.67 6.68 6.66 6.67 46.1K
13:23 6.67 6.68 6.67 6.68 43.4K
13:24 6.68 6.69 6.68 6.69 59.3K
13:25 6.69 6.69 6.68 6.69 28.4K
13:26 6.70 6.73 6.69 6.73 56.1K
13:27 6.73 6.73 6.72 6.72 104.7K
13:28 6.71 6.73 6.71 6.72 115.5K
13:29 6.72 6.72 6.71 6.71 52.5K
13:30 6.72 6.73 6.72 6.73 41.9K
13:31 6.72 6.72 6.69 6.69 84.6K
13:32 6.69 6.71 6.69 6.71 47.2K
13:33 6.70 6.73 6.70 6.72 67.9K
13:34 6.71 6.71 6.69 6.70 64.5K
13:35 6.69 6.69 6.66 6.67 87.8K
13:36 6.68 6.68 6.65 6.67 40.0K
13:37 6.66 6.67 6.66 6.67 91.3K
13:38 6.67 6.67 6.64 6.66 53.0K
13:39 6.65 6.66 6.64 6.65 88.5K
13:40 6.64 6.65 6.63 6.63 106.6K
13:41 6.63 6.66 6.63 6.65 58.8K
13:42 6.65 6.65 6.64 6.65 15.6K
13:43 6.65 6.65 6.63 6.64 70.7K
13:44 6.64 6.64 6.63 6.64 12.1K
13:45 6.63 6.64 6.63 6.64 40.5K
13:46 6.64 6.65 6.63 6.65 59.6K
13:47 6.64 6.65 6.63 6.64 60.6K
13:48 6.63 6.64 6.63 6.63 44.5K
13:49 6.63 6.64 6.63 6.63 138.6K
13:50 6.63 6.64 6.63 6.63 17.4K
13:51 6.63 6.65 6.63 6.64 24.0K
13:52 6.64 6.66 6.64 6.66 49.8K
13:53 6.67 6.68 6.65 6.66 26.5K
13:54 6.67 6.67 6.65 6.65 26.6K
13:55 6.65 6.66 6.65 6.66 9.0K
13:56 6.66 6.68 6.66 6.68 28.5K
13:57 6.68 6.69 6.68 6.68 14.8K
13:58 6.68 6.69 6.67 6.69 35.6K
13:59 6.69 6.71 6.69 6.70 53.7K
14:00 6.71 6.71 6.69 6.71 33.6K
14:01 6.71 6.71 6.70 6.70 22.8K
14:02 6.70 6.72 6.70 6.71 76.1K
14:03 6.72 6.72 6.70 6.71 59.4K
14:04 6.71 6.71 6.70 6.70 41.9K
14:05 6.70 6.71 6.69 6.69 12.4K
14:06 6.70 6.70 6.69 6.69 22.2K
14:07 6.70 6.70 6.69 6.69 37.7K
14:08 6.71 6.71 6.68 6.68 48.6K
14:09 6.66 6.67 6.65 6.67 30.9K
14:10 6.67 6.67 6.66 6.66 15.8K
14:11 6.66 6.68 6.66 6.68 30.0K
14:12 6.68 6.69 6.67 6.68 13.4K
14:13 6.68 6.68 6.66 6.66 33.0K
14:14 6.67 6.67 6.65 6.65 27.3K
14:15 6.65 6.66 6.65 6.65 34.8K
14:16 6.65 6.65 6.63 6.63 66.5K
14:17 6.63 6.63 6.62 6.63 70.1K
14:18 6.63 6.64 6.62 6.64 15.1K
14:19 6.64 6.64 6.64 6.64 30.3K
14:20 6.64 6.64 6.63 6.64 24.4K
14:21 6.63 6.64 6.63 6.63 92.7K
14:22 6.64 6.64 6.58 6.59 141.5K
14:23 6.59 6.60 6.58 6.60 98.8K
14:24 6.59 6.61 6.59 6.61 25.7K
14:25 6.61 6.62 6.60 6.62 49.7K
14:26 6.62 6.63 6.62 6.62 12.1K
14:27 6.64 6.66 6.63 6.64 73.7K
14:28 6.64 6.65 6.63 6.63 27.8K
14:29 6.64 6.64 6.63 6.63 49.0K
14:30 6.64 6.64 6.64 6.64 37.1K
14:31 6.64 6.66 6.64 6.65 32.5K
14:32 6.66 6.67 6.66 6.67 72.8K
14:33 6.67 6.67 6.65 6.65 26.2K
14:34 6.66 6.66 6.65 6.66 46.2K
14:35 6.66 6.66 6.65 6.65 93.8K
14:36 6.65 6.67 6.65 6.66 51.5K
14:37 6.67 6.69 6.67 6.69 11.7K
14:38 6.69 6.72 6.69 6.71 52.5K
14:39 6.72 6.72 6.71 6.71 32.3K
14:40 6.72 6.73 6.71 6.72 89.3K
14:41 6.73 6.74 6.73 6.73 48.4K
14:42 6.72 6.74 6.72 6.74 111.2K
14:43 6.74 6.74 6.73 6.74 81.5K
14:44 6.74 6.74 6.72 6.72 36.1K
14:45 6.73 6.73 6.71 6.71 61.2K
14:46 6.72 6.72 6.71 6.72 57.1K
14:47 6.72 6.72 6.71 6.72 50.5K
14:48 6.71 6.72 6.71 6.72 14.6K
14:49 6.72 6.72 6.70 6.72 60.9K
14:50 6.71 6.74 6.71 6.74 35.5K
14:51 6.73 6.76 6.73 6.75 107.5K
14:52 6.76 6.79 6.75 6.79 91.9K
14:53 6.78 6.78 6.76 6.76 35.1K
14:54 6.76 6.78 6.76 6.77 79.6K
14:55 6.76 6.77 6.75 6.76 49.0K
14:56 6.77 6.77 6.75 6.76 44.0K
14:57 6.75 6.76 6.74 6.75 21.7K
14:58 6.76 6.76 6.74 6.75 68.9K
14:59 6.75 6.75 6.73 6.75 26.5K
15:00 6.76 6.77 6.75 6.77 23.0K
15:01 6.76 6.78 6.76 6.77 76.7K
15:02 6.77 6.78 6.75 6.75 40.1K
15:03 6.75 6.75 6.73 6.74 21.6K
15:04 6.73 6.75 6.73 6.75 8.1K
15:05 6.75 6.76 6.75 6.76 82.6K
15:06 6.74 6.75 6.74 6.74 66.3K
15:07 6.75 6.75 6.74 6.75 11.2K
15:08 6.75 6.75 6.74 6.75 15.2K
15:09 6.76 6.77 6.75 6.76 28.1K
15:10 6.76 6.76 6.75 6.76 8.9K
15:11 6.76 6.76 6.75 6.75 26.6K
15:12 6.75 6.76 6.74 6.74 25.5K
15:13 6.76 6.76 6.75 6.75 19.0K
15:14 6.74 6.75 6.74 6.75 42.7K
15:15 6.75 6.77 6.75 6.75 39.7K
15:16 6.76 6.77 6.74 6.75 49.3K
15:17 6.73 6.76 6.73 6.75 39.2K
15:18 6.76 6.76 6.75 6.76 5.9K
15:19 6.77 6.78 6.76 6.77 59.6K
15:20 6.78 6.80 6.78 6.80 63.9K
15:21 6.80 6.80 6.79 6.80 25.7K
15:22 6.80 6.80 6.79 6.80 36.5K
15:23 6.80 6.80 6.79 6.79 43.2K
15:24 6.80 6.80 6.79 6.80 11.6K
15:25 6.79 6.81 6.78 6.81 325.2K
15:26 6.81 6.82 6.80 6.81 76.1K
15:27 6.81 6.82 6.81 6.81 41.0K
15:28 6.81 6.82 6.80 6.81 165.0K
15:29 6.81 6.81 6.80 6.80 26.6K
15:30 6.81 6.82 6.81 6.81 66.1K
15:31 6.82 6.82 6.81 6.82 23.5K
15:32 6.81 6.83 6.81 6.82 71.4K
15:33 6.83 6.83 6.82 6.83 39.7K
15:34 6.82 6.83 6.81 6.82 20.0K
15:35 6.81 6.82 6.81 6.81 12.0K
15:36 6.82 6.83 6.81 6.82 46.5K
15:37 6.82 6.83 6.82 6.83 42.5K
15:38 6.82 6.84 6.82 6.84 89.2K
15:39 6.83 6.84 6.83 6.84 30.1K
15:40 6.84 6.84 6.82 6.83 97.5K
15:41 6.83 6.85 6.83 6.84 50.9K
15:42 6.84 6.85 6.83 6.84 95.5K
15:43 6.84 6.84 6.82 6.82 74.2K
15:44 6.83 6.83 6.81 6.83 27.1K
15:45 6.83 6.87 6.83 6.86 217.5K
15:46 6.86 6.86 6.83 6.86 42.7K
15:47 6.86 6.86 6.85 6.86 22.6K
15:48 6.86 6.86 6.85 6.86 22.4K
15:49 6.86 6.86 6.84 6.85 75.2K
15:50 6.80 6.81 6.79 6.81 221.2K
15:51 6.80 6.81 6.78 6.79 221.4K
15:52 6.78 6.79 6.76 6.76 104.0K
15:53 6.76 6.77 6.75 6.76 170.2K
15:54 6.76 6.77 6.75 6.76 79.9K
15:55 6.84 6.84 6.80 6.80 511.5K
15:56 6.80 6.81 6.78 6.78 65.6K
15:57 6.78 6.78 6.77 6.78 78.6K
15:58 6.79 6.79 6.77 6.78 75.4K
15:59 6.77 6.78 6.76 6.77 1,301.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음