T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)

BTCZ
🏛️ 미국 →
2.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.89 5.90 5.87 5.87 59.3K
09:31 5.83 5.93 5.83 5.93 9.2K
09:33 5.97 5.98 5.96 5.96 4.8K
09:34 5.97 5.97 5.93 5.94 7.1K
09:35 5.96 5.96 5.96 5.96 0.9K
09:36 5.98 6.00 5.98 6.00 2.0K
09:37 5.97 5.97 5.94 5.94 5.9K
09:38 5.94 5.94 5.91 5.91 4.3K
09:40 5.92 5.94 5.92 5.94 0.5K
09:41 5.96 5.97 5.95 5.96 5.2K
09:42 5.97 5.97 5.94 5.95 5.9K
09:43 5.92 5.95 5.92 5.95 3.3K
09:44 5.96 5.97 5.96 5.97 4.2K
09:45 5.95 5.95 5.95 5.95 3.7K
09:46 5.96 5.96 5.96 5.96 0.7K
09:47 5.95 5.95 5.94 5.94 0.7K
09:48 5.92 5.95 5.92 5.95 5.5K
09:50 5.88 5.88 5.85 5.85 3.5K
09:51 5.84 5.85 5.84 5.85 22.7K
09:52 5.86 5.86 5.86 5.86 7.1K
09:54 5.88 5.88 5.87 5.88 1.3K
09:55 5.88 5.89 5.88 5.89 2.1K
09:57 5.90 5.92 5.90 5.92 1.1K
09:58 5.91 5.91 5.91 5.91 1.2K
10:00 5.92 5.92 5.92 5.92 11.1K
10:02 5.88 5.88 5.87 5.87 2.9K
10:05 5.83 5.83 5.83 5.83 0.8K
10:06 5.85 5.85 5.82 5.82 2.2K
10:07 5.81 5.81 5.79 5.79 8.7K
10:08 5.75 5.75 5.75 5.75 4.0K
10:09 5.76 5.76 5.76 5.76 2.7K
10:11 5.80 5.80 5.80 5.80 10.9K
10:13 5.77 5.77 5.77 5.77 10.1K
10:15 5.79 5.79 5.79 5.79 1.7K
10:16 5.75 5.75 5.75 5.75 2.5K
10:17 5.75 5.76 5.73 5.73 3.7K
10:18 5.72 5.72 5.72 5.72 0.6K
10:19 5.72 5.74 5.72 5.74 1.5K
10:20 5.72 5.74 5.72 5.73 16.5K
10:21 5.75 5.75 5.74 5.74 18.9K
10:22 5.73 5.73 5.73 5.73 4.4K
10:23 5.74 5.74 5.74 5.74 1.1K
10:25 5.77 5.79 5.77 5.79 1.7K
10:26 5.78 5.78 5.78 5.78 7.0K
10:27 5.81 5.81 5.81 5.81 3.0K
10:28 5.77 5.77 5.77 5.77 1.4K
10:29 5.76 5.76 5.76 5.76 3.1K
10:30 5.78 5.78 5.78 5.78 22.8K
10:34 5.79 5.79 5.79 5.79 4.4K
10:36 5.76 5.76 5.76 5.76 8.6K
10:39 5.73 5.73 5.71 5.71 3.3K
10:40 5.71 5.71 5.69 5.69 13.3K
10:41 5.68 5.68 5.68 5.68 4.2K
10:43 5.73 5.73 5.73 5.73 1.7K
10:44 5.72 5.72 5.72 5.72 0.1K
10:45 5.72 5.72 5.72 5.72 3.3K
10:46 5.75 5.75 5.75 5.75 9.1K
10:47 5.74 5.74 5.74 5.74 4.0K
10:52 5.76 5.76 5.76 5.76 4.1K
10:54 5.79 5.79 5.79 5.79 13.5K
10:55 5.80 5.80 5.80 5.80 2.1K
10:57 5.79 5.79 5.79 5.79 1.2K
11:00 5.77 5.77 5.77 5.77 14.0K
11:24 5.84 5.84 5.84 5.84 2.1K
11:26 5.83 5.85 5.83 5.85 4.7K
11:27 5.86 5.86 5.86 5.86 4.3K
11:28 5.88 5.88 5.88 5.88 0.8K
11:29 5.88 5.88 5.82 5.82 21.7K
11:30 5.84 5.84 5.84 5.84 2.6K
11:33 5.85 5.85 5.85 5.85 0.7K
11:36 5.85 5.85 5.85 5.85 2.4K
11:38 5.84 5.84 5.84 5.84 1.7K
11:40 5.87 5.87 5.87 5.87 1.8K
11:41 5.85 5.85 5.85 5.85 1.2K
11:42 5.86 5.86 5.85 5.85 3.0K
11:43 5.85 5.85 5.85 5.85 4.6K
11:45 5.84 5.84 5.84 5.84 0.1K
11:46 5.84 5.84 5.84 5.84 1.0K
11:48 5.84 5.84 5.84 5.84 8.4K
11:50 5.84 5.84 5.84 5.84 3.2K
11:53 5.91 5.91 5.91 5.91 2.4K
11:54 5.93 5.93 5.91 5.91 0.6K
11:55 5.91 5.91 5.91 5.91 4.5K
11:56 5.93 5.94 5.93 5.93 3.7K
11:57 5.96 5.96 5.96 5.96 1.7K
11:58 5.95 5.96 5.95 5.96 9.3K
11:59 5.97 5.97 5.96 5.97 5.8K
12:00 5.99 5.99 5.96 5.96 16.7K
12:01 5.97 6.01 5.97 6.01 3.8K
12:02 6.04 6.04 6.02 6.02 7.1K
12:03 6.04 6.04 6.04 6.04 5.8K
12:04 6.05 6.05 6.05 6.05 3.0K
12:06 6.06 6.06 6.06 6.06 0.6K
12:07 6.07 6.07 6.02 6.02 11.1K
12:12 6.04 6.04 6.04 6.04 0.2K
12:14 6.03 6.03 6.03 6.03 3.4K
12:16 6.06 6.06 6.06 6.06 2.0K
12:18 6.07 6.07 6.06 6.06 7.9K
12:20 6.04 6.05 6.04 6.05 2.0K
12:21 6.03 6.03 6.03 6.03 6.4K
12:22 6.03 6.03 6.02 6.02 14.9K
12:27 6.05 6.07 6.05 6.07 4.6K
12:29 6.06 6.06 6.04 6.04 2.1K
12:31 6.02 6.02 6.02 6.02 3.8K
12:32 6.03 6.03 6.03 6.03 1.2K
12:34 6.03 6.03 6.03 6.03 0.6K
12:36 6.09 6.09 6.09 6.09 1.0K
12:38 6.10 6.10 6.10 6.10 0.1K
12:39 6.10 6.10 6.10 6.10 2.6K
12:40 6.10 6.10 6.08 6.08 5.0K
12:41 6.07 6.07 6.06 6.07 4.8K
12:43 6.06 6.06 6.06 6.06 3.3K
12:49 6.12 6.13 6.12 6.13 3.3K
12:51 6.11 6.11 6.11 6.11 2.4K
12:53 6.11 6.11 6.11 6.11 3.0K
12:55 6.09 6.09 6.09 6.09 1.0K
12:56 6.07 6.08 6.07 6.08 1.4K
12:58 6.08 6.08 6.08 6.08 1.3K
12:59 6.06 6.06 6.06 6.06 0.6K
13:00 6.06 6.06 6.06 6.06 4.2K
13:11 6.07 6.07 6.07 6.07 2.1K
13:16 6.04 6.05 6.04 6.05 12.8K
13:19 6.03 6.03 6.03 6.03 6.0K
13:20 6.04 6.04 6.04 6.04 1.0K
13:22 6.02 6.03 6.02 6.03 2.2K
13:23 6.03 6.03 6.03 6.03 2.5K
13:32 6.06 6.06 6.06 6.06 1.3K
13:33 6.05 6.05 6.05 6.05 11.7K
13:42 6.12 6.12 6.12 6.12 0.7K
13:43 6.11 6.11 6.11 6.11 0.1K
13:44 6.10 6.10 6.10 6.10 0.9K
13:45 6.10 6.10 6.09 6.09 0.6K
13:47 6.10 6.10 6.10 6.10 0.8K
13:49 6.09 6.09 6.09 6.09 0.5K
13:51 6.09 6.09 6.09 6.09 1.6K
13:54 6.07 6.07 6.07 6.07 0.6K
13:55 6.07 6.07 6.07 6.07 3.1K
13:57 6.06 6.08 6.06 6.08 1.4K
13:58 6.09 6.09 6.09 6.09 1.0K
13:59 6.10 6.10 6.09 6.09 3.9K
14:01 6.09 6.09 6.09 6.09 3.4K
14:05 6.10 6.10 6.10 6.10 11.2K
14:07 6.09 6.09 6.09 6.09 0.9K
14:11 6.11 6.11 6.11 6.11 2.5K
14:16 6.12 6.12 6.12 6.12 0.5K
14:18 6.11 6.11 6.11 6.11 10.1K
14:20 6.14 6.14 6.14 6.14 0.1K
14:22 6.13 6.13 6.13 6.13 0.6K
14:24 6.12 6.12 6.10 6.10 3.4K
14:25 6.11 6.11 6.11 6.11 1.2K
14:27 6.10 6.12 6.10 6.12 4.9K
14:31 6.17 6.17 6.15 6.15 1.0K
14:34 6.11 6.11 6.11 6.11 0.3K
14:35 6.10 6.11 6.10 6.11 5.5K
14:40 6.11 6.11 6.11 6.11 0.3K
14:41 6.09 6.09 6.09 6.09 0.6K
14:45 6.06 6.06 6.06 6.05 3.0K
14:48 6.01 6.01 6.01 6.01 2.1K
14:49 5.99 5.99 5.99 5.99 5.5K
14:50 5.99 5.99 5.99 5.99 1.5K
14:54 6.00 6.00 6.00 6.00 0.6K
14:57 6.03 6.03 6.03 6.03 0.7K
14:59 6.06 6.06 6.06 6.06 13.7K
15:00 6.08 6.08 6.05 6.05 2.5K
15:01 6.05 6.05 6.05 6.05 0.7K
15:02 6.04 6.04 6.04 6.04 2.9K
15:03 6.03 6.03 6.03 6.03 9.2K
15:04 6.02 6.02 6.02 6.02 0.7K
15:06 6.01 6.01 6.01 6.01 9.3K
15:08 6.02 6.02 6.02 6.02 1.3K
15:13 6.00 6.01 6.00 6.01 5.5K
15:16 5.99 5.99 5.99 5.99 3.1K
15:18 6.00 6.00 6.00 6.00 1.0K
15:19 5.99 5.99 5.99 5.99 1.5K
15:22 6.01 6.02 6.01 6.02 0.8K
15:23 6.01 6.01 6.01 6.01 2.3K
15:24 6.02 6.03 6.02 6.03 0.9K
15:25 6.01 6.01 6.01 6.01 0.4K
15:27 6.00 6.00 6.00 6.00 0.2K
15:29 6.00 6.00 6.00 6.00 0.2K
15:30 6.01 6.01 6.01 6.01 0.7K
15:35 5.97 5.97 5.97 5.97 1.4K
15:38 5.98 5.98 5.98 5.98 2.2K
15:39 6.00 6.00 6.00 6.00 0.2K
15:42 6.02 6.03 6.02 6.03 1.3K
15:43 6.03 6.03 6.03 6.03 0.5K
15:45 6.05 6.05 6.04 6.04 2.9K
15:46 6.05 6.05 6.05 6.05 0.1K
15:47 6.04 6.04 6.04 6.04 0.3K
15:48 6.02 6.02 6.02 6.02 2.1K
15:49 6.02 6.02 6.02 6.02 1.7K
15:52 6.02 6.02 6.02 6.02 0.4K
15:53 6.01 6.01 6.01 6.01 0.6K
15:54 5.99 5.99 5.99 5.99 1.1K
15:56 5.97 5.98 5.97 5.98 0.3K
15:58 5.97 5.98 5.97 5.98 0.7K
15:59 5.98 6.00 5.98 6.00 2.4K
16:00 5.99 6.00 5.99 6.00 74.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음