T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)

TSLZ
🏛️ 미국 →
0.76
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.52 6.71 6.50 6.63 6,965.9K
09:31 6.63 6.63 6.50 6.55 108.4K
09:32 6.51 6.51 6.35 6.35 218.4K
09:33 6.35 6.35 6.22 6.23 222.7K
09:34 6.22 6.32 6.20 6.29 305.0K
09:35 6.30 6.37 6.18 6.37 221.2K
09:36 6.42 6.42 6.27 6.33 170.6K
09:37 6.35 6.36 6.19 6.19 171.0K
09:38 6.20 6.25 6.18 6.23 158.1K
09:39 6.24 6.29 6.18 6.28 99.3K
09:40 6.32 6.32 6.21 6.23 120.9K
09:41 6.22 6.33 6.22 6.33 74.8K
09:42 6.28 6.32 6.26 6.32 74.9K
09:43 6.31 6.35 6.28 6.35 105.4K
09:44 6.36 6.38 6.32 6.36 103.1K
09:45 6.37 6.53 6.37 6.45 177.5K
09:46 6.43 6.52 6.43 6.47 219.1K
09:47 6.48 6.48 6.39 6.42 174.2K
09:48 6.43 6.59 6.43 6.59 305.3K
09:49 6.60 6.68 6.60 6.60 372.8K
09:50 6.61 6.61 6.52 6.53 210.0K
09:51 6.55 6.75 6.55 6.75 232.0K
09:52 6.78 6.86 6.67 6.71 358.0K
09:53 6.68 6.73 6.68 6.72 201.7K
09:54 6.73 6.90 6.73 6.89 294.7K
09:55 6.89 6.95 6.82 6.83 350.3K
09:56 6.84 6.98 6.84 6.95 296.9K
09:57 6.92 7.07 6.88 7.06 394.7K
09:58 7.06 7.12 6.97 6.97 259.1K
09:59 6.97 6.97 6.90 6.92 185.8K
10:00 6.90 7.05 6.87 6.90 329.9K
10:01 6.99 7.03 6.86 6.87 236.4K
10:02 6.87 6.94 6.86 6.86 112.9K
10:03 6.88 6.95 6.88 6.95 101.8K
10:04 6.96 7.02 6.95 6.98 139.5K
10:05 7.00 7.06 6.98 7.01 179.6K
10:06 6.98 6.98 6.88 6.89 292.9K
10:07 6.88 6.94 6.88 6.89 112.4K
10:08 6.91 6.94 6.87 6.89 89.0K
10:09 6.87 6.94 6.87 6.89 125.5K
10:10 6.90 6.91 6.81 6.82 86.4K
10:11 6.85 6.85 6.73 6.73 194.2K
10:12 6.74 6.76 6.70 6.73 112.5K
10:13 6.74 6.75 6.69 6.69 114.4K
10:14 6.70 6.70 6.66 6.70 82.4K
10:15 6.71 6.77 6.69 6.75 83.6K
10:16 6.77 6.82 6.71 6.71 68.6K
10:17 6.72 6.76 6.71 6.73 29.8K
10:18 6.71 6.74 6.70 6.74 69.0K
10:19 6.73 6.73 6.70 6.72 16.6K
10:20 6.71 6.75 6.71 6.75 55.5K
10:21 6.74 6.80 6.72 6.80 23.9K
10:22 6.80 6.84 6.76 6.76 117.9K
10:23 6.73 6.78 6.73 6.76 25.5K
10:24 6.77 6.81 6.77 6.80 27.2K
10:25 6.81 6.83 6.76 6.76 49.9K
10:26 6.79 6.81 6.77 6.77 57.4K
10:27 6.78 6.78 6.76 6.77 93.6K
10:28 6.78 6.80 6.76 6.76 13.9K
10:29 6.76 6.77 6.75 6.75 13.8K
10:30 6.75 6.77 6.73 6.74 20.9K
10:31 6.78 6.78 6.69 6.69 42.5K
10:32 6.68 6.82 6.67 6.80 59.2K
10:33 6.79 6.80 6.77 6.78 44.4K
10:34 6.78 6.81 6.77 6.79 86.7K
10:35 6.80 6.80 6.77 6.78 22.0K
10:36 6.78 6.82 6.75 6.75 54.1K
10:37 6.76 6.81 6.76 6.78 17.2K
10:38 6.78 6.80 6.78 6.80 21.0K
10:39 6.81 6.84 6.80 6.81 45.8K
10:40 6.81 6.83 6.78 6.79 11.3K
10:41 6.81 6.81 6.76 6.77 10.9K
10:42 6.77 6.78 6.76 6.76 18.5K
10:43 6.76 6.76 6.73 6.74 21.9K
10:44 6.74 6.77 6.74 6.76 6.6K
10:45 6.75 6.78 6.75 6.75 12.5K
10:46 6.76 6.76 6.74 6.76 29.7K
10:47 6.74 6.74 6.71 6.72 18.3K
10:48 6.73 6.73 6.71 6.71 27.6K
10:49 6.71 6.72 6.65 6.66 95.5K
10:50 6.65 6.67 6.63 6.66 78.4K
10:51 6.64 6.66 6.62 6.62 59.6K
10:52 6.62 6.63 6.60 6.63 34.3K
10:53 6.63 6.63 6.60 6.61 39.5K
10:54 6.61 6.61 6.58 6.59 62.0K
10:55 6.58 6.58 6.54 6.55 43.5K
10:56 6.55 6.55 6.52 6.52 28.1K
10:57 6.52 6.57 6.51 6.55 41.8K
10:58 6.54 6.56 6.53 6.55 26.6K
10:59 6.55 6.60 6.55 6.58 61.6K
11:00 6.60 6.62 6.59 6.61 57.4K
11:01 6.60 6.63 6.60 6.60 32.8K
11:02 6.62 6.64 6.62 6.63 36.3K
11:03 6.63 6.65 6.61 6.61 116.5K
11:04 6.62 6.62 6.59 6.59 9.4K
11:05 6.59 6.59 6.54 6.54 59.9K
11:06 6.54 6.55 6.54 6.55 16.3K
11:07 6.56 6.57 6.54 6.56 24.3K
11:08 6.55 6.55 6.53 6.54 30.8K
11:09 6.53 6.54 6.51 6.54 48.3K
11:10 6.53 6.53 6.49 6.49 111.4K
11:11 6.48 6.50 6.48 6.49 36.5K
11:12 6.50 6.51 6.47 6.47 27.8K
11:13 6.48 6.48 6.47 6.47 45.6K
11:14 6.48 6.49 6.46 6.46 19.1K
11:15 6.46 6.47 6.46 6.46 11.3K
11:16 6.47 6.49 6.47 6.49 26.9K
11:17 6.49 6.51 6.49 6.50 13.2K
11:18 6.51 6.53 6.50 6.53 25.8K
11:19 6.52 6.53 6.51 6.52 74.7K
11:20 6.52 6.57 6.51 6.57 30.3K
11:21 6.57 6.62 6.57 6.61 54.8K
11:22 6.62 6.62 6.58 6.58 24.3K
11:23 6.59 6.59 6.54 6.54 9.4K
11:24 6.54 6.54 6.52 6.53 20.6K
11:25 6.53 6.55 6.53 6.53 7.7K
11:26 6.54 6.55 6.50 6.50 16.5K
11:27 6.50 6.52 6.50 6.51 28.5K
11:28 6.51 6.52 6.51 6.52 21.5K
11:29 6.52 6.53 6.52 6.52 9.1K
11:30 6.50 6.52 6.49 6.52 26.8K
11:31 6.52 6.53 6.51 6.52 8.0K
11:32 6.51 6.51 6.47 6.50 21.1K
11:33 6.52 6.54 6.52 6.53 34.4K
11:34 6.54 6.55 6.53 6.55 5.8K
11:35 6.56 6.58 6.56 6.58 17.7K
11:36 6.58 6.60 6.58 6.59 10.7K
11:37 6.59 6.59 6.58 6.58 8.3K
11:38 6.59 6.60 6.58 6.58 22.1K
11:39 6.58 6.58 6.54 6.54 27.8K
11:40 6.53 6.55 6.53 6.55 35.0K
11:41 6.54 6.55 6.53 6.53 24.4K
11:42 6.53 6.53 6.49 6.50 15.5K
11:43 6.51 6.51 6.48 6.48 23.1K
11:44 6.48 6.49 6.48 6.48 34.5K
11:45 6.49 6.51 6.48 6.48 4.7K
11:46 6.49 6.49 6.47 6.49 11.1K
11:47 6.49 6.49 6.48 6.48 10.4K
11:48 6.48 6.50 6.48 6.49 37.4K
11:49 6.49 6.49 6.48 6.49 98.2K
11:50 6.49 6.50 6.47 6.50 35.7K
11:51 6.51 6.52 6.48 6.49 13.9K
11:52 6.49 6.50 6.48 6.49 26.9K
11:53 6.49 6.49 6.47 6.47 63.9K
11:54 6.46 6.47 6.45 6.45 87.7K
11:55 6.44 6.45 6.43 6.45 13.0K
11:56 6.45 6.45 6.43 6.44 19.2K
11:57 6.45 6.46 6.41 6.41 53.3K
11:58 6.41 6.43 6.41 6.43 23.3K
11:59 6.42 6.42 6.40 6.40 77.3K
12:00 6.42 6.42 6.39 6.39 7.7K
12:01 6.40 6.40 6.38 6.39 54.2K
12:02 6.40 6.41 6.39 6.41 16.3K
12:03 6.40 6.41 6.39 6.40 32.2K
12:04 6.40 6.40 6.38 6.38 19.0K
12:05 6.39 6.40 6.38 6.40 10.8K
12:06 6.38 6.42 6.38 6.40 31.8K
12:07 6.39 6.40 6.38 6.39 13.8K
12:08 6.38 6.39 6.38 6.38 3.0K
12:09 6.38 6.38 6.37 6.37 27.3K
12:10 6.38 6.38 6.35 6.35 60.8K
12:11 6.35 6.37 6.35 6.36 25.6K
12:12 6.35 6.36 6.34 6.34 23.1K
12:13 6.34 6.37 6.34 6.35 26.4K
12:14 6.35 6.35 6.32 6.33 69.4K
12:15 6.33 6.35 6.33 6.35 23.5K
12:16 6.35 6.36 6.35 6.35 25.4K
12:17 6.36 6.37 6.36 6.37 22.2K
12:18 6.37 6.40 6.37 6.39 15.2K
12:19 6.40 6.41 6.40 6.41 9.3K
12:20 6.41 6.42 6.40 6.41 18.9K
12:21 6.40 6.40 6.37 6.37 16.3K
12:22 6.37 6.39 6.37 6.38 17.1K
12:23 6.40 6.40 6.38 6.38 74.4K
12:24 6.37 6.37 6.35 6.35 27.4K
12:25 6.35 6.35 6.35 6.35 5.9K
12:26 6.36 6.36 6.34 6.35 40.8K
12:27 6.35 6.35 6.32 6.34 23.6K
12:28 6.34 6.34 6.34 6.34 23.5K
12:29 6.32 6.32 6.32 6.32 23.7K
12:30 6.32 6.34 6.32 6.34 24.4K
12:31 6.35 6.35 6.33 6.33 9.2K
12:32 6.33 6.33 6.32 6.33 12.7K
12:33 6.32 6.36 6.32 6.35 47.5K
12:34 6.37 6.37 6.35 6.35 1.0K
12:35 6.35 6.35 6.34 6.35 1.0K
12:36 6.37 6.39 6.37 6.39 13.5K
12:37 6.38 6.38 6.38 6.38 61.8K
12:38 6.35 6.36 6.35 6.36 9.7K
12:39 6.36 6.37 6.36 6.36 5.2K
12:40 6.36 6.36 6.34 6.35 5.2K
12:41 6.35 6.36 6.35 6.35 3.0K
12:42 6.34 6.34 6.34 6.34 5.9K
12:43 6.35 6.35 6.34 6.35 7.6K
12:44 6.35 6.36 6.35 6.35 13.6K
12:45 6.35 6.36 6.35 6.35 16.2K
12:46 6.35 6.35 6.34 6.34 14.2K
12:47 6.34 6.36 6.34 6.36 4.1K
12:48 6.35 6.35 6.34 6.34 10.4K
12:49 6.34 6.34 6.32 6.32 4.0K
12:50 6.33 6.33 6.33 6.33 2.4K
12:51 6.35 6.35 6.35 6.35 9.9K
12:52 6.35 6.35 6.34 6.35 100.7K
12:53 6.35 6.35 6.32 6.32 5.0K
12:54 6.32 6.35 6.32 6.35 13.7K
12:55 6.35 6.35 6.34 6.34 15.6K
12:56 6.35 6.35 6.35 6.35 2.0K
12:57 6.35 6.35 6.34 6.34 2.6K
12:58 6.34 6.35 6.33 6.33 8.7K
12:59 6.33 6.34 6.33 6.33 5.8K
13:00 6.33 6.35 6.31 6.31 10.7K
13:01 6.32 6.32 6.31 6.32 31.7K
13:02 6.32 6.32 6.29 6.29 95.5K
13:03 6.29 6.30 6.28 6.30 11.2K
13:04 6.30 6.32 6.30 6.30 18.7K
13:05 6.28 6.29 6.28 6.29 17.1K
13:06 6.28 6.29 6.28 6.29 25.2K
13:07 6.28 6.28 6.27 6.27 92.0K
13:08 6.27 6.28 6.26 6.27 38.3K
13:09 6.26 6.26 6.25 6.25 54.1K
13:10 6.25 6.25 6.23 6.23 39.1K
13:11 6.23 6.24 6.22 6.24 59.6K
13:12 6.23 6.25 6.23 6.24 17.4K
13:13 6.24 6.25 6.23 6.23 26.0K
13:14 6.24 6.24 6.23 6.23 18.4K
13:15 6.24 6.24 6.23 6.22 6.8K
13:16 6.22 6.23 6.22 6.23 8.0K
13:17 6.23 6.23 6.23 6.23 12.9K
13:18 6.23 6.23 6.20 6.21 40.9K
13:19 6.20 6.21 6.20 6.21 46.1K
13:20 6.21 6.21 6.21 6.21 17.7K
13:21 6.21 6.23 6.20 6.22 92.8K
13:22 6.22 6.26 6.22 6.26 32.2K
13:23 6.25 6.26 6.25 6.25 9.9K
13:24 6.23 6.23 6.22 6.23 4.6K
13:25 6.23 6.23 6.20 6.20 40.0K
13:26 6.20 6.21 6.19 6.20 169.9K
13:27 6.21 6.22 6.21 6.21 27.8K
13:28 6.21 6.21 6.20 6.21 30.5K
13:29 6.21 6.21 6.19 6.19 25.1K
13:30 6.19 6.20 6.19 6.20 36.6K
13:31 6.21 6.21 6.20 6.20 19.4K
13:32 6.20 6.21 6.19 6.21 52.2K
13:33 6.23 6.25 6.23 6.25 21.4K
13:34 6.25 6.26 6.25 6.25 6.3K
13:35 6.23 6.24 6.23 6.24 5.8K
13:36 6.22 6.23 6.22 6.22 2.1K
13:37 6.23 6.24 6.22 6.23 9.0K
13:38 6.23 6.24 6.22 6.24 9.3K
13:39 6.25 6.28 6.25 6.28 110.1K
13:40 6.27 6.28 6.27 6.27 83.7K
13:41 6.27 6.28 6.27 6.27 8.3K
13:42 6.27 6.27 6.24 6.24 17.3K
13:43 6.24 6.25 6.24 6.24 3.6K
13:44 6.24 6.24 6.23 6.24 9.6K
13:45 6.25 6.25 6.24 6.24 8.9K
13:46 6.25 6.25 6.24 6.24 5.9K
13:47 6.27 6.27 6.26 6.27 6.0K
13:48 6.27 6.27 6.24 6.25 16.3K
13:49 6.25 6.25 6.25 6.25 4.1K
13:50 6.25 6.26 6.25 6.26 25.0K
13:51 6.27 6.28 6.27 6.28 2.9K
13:52 6.27 6.30 6.27 6.30 40.1K
13:53 6.31 6.32 6.31 6.31 5.0K
13:54 6.31 6.31 6.30 6.30 13.7K
13:55 6.30 6.30 6.28 6.28 6.8K
13:56 6.27 6.31 6.27 6.30 9.8K
13:57 6.30 6.30 6.30 6.30 3.4K
13:58 6.30 6.32 6.30 6.32 10.0K
13:59 6.32 6.32 6.31 6.32 7.3K
14:00 6.32 6.32 6.31 6.32 6.5K
14:01 6.31 6.32 6.31 6.32 4.2K
14:02 6.32 6.34 6.31 6.34 51.3K
14:03 6.34 6.37 6.33 6.37 21.4K
14:04 6.37 6.40 6.35 6.36 22.6K
14:05 6.37 6.40 6.37 6.40 17.5K
14:06 6.40 6.42 6.40 6.42 32.8K
14:07 6.43 6.46 6.42 6.45 83.7K
14:08 6.44 6.44 6.42 6.42 14.1K
14:09 6.43 6.45 6.43 6.44 9.1K
14:10 6.45 6.46 6.44 6.46 8.0K
14:11 6.46 6.49 6.45 6.49 7.2K
14:12 6.49 6.49 6.47 6.47 18.1K
14:13 6.46 6.46 6.43 6.43 8.8K
14:14 6.44 6.44 6.39 6.39 29.4K
14:15 6.38 6.38 6.36 6.36 40.1K
14:16 6.36 6.37 6.36 6.36 8.4K
14:17 6.36 6.36 6.34 6.34 13.2K
14:18 6.33 6.35 6.33 6.34 18.5K
14:19 6.33 6.33 6.32 6.32 9.2K
14:20 6.30 6.30 6.28 6.28 25.5K
14:21 6.28 6.30 6.28 6.30 64.9K
14:22 6.28 6.29 6.28 6.29 2.1K
14:23 6.30 6.30 6.27 6.27 6.5K
14:24 6.27 6.28 6.27 6.27 15.3K
14:25 6.28 6.28 6.27 6.28 8.3K
14:26 6.28 6.29 6.28 6.29 4.6K
14:27 6.29 6.29 6.27 6.27 13.1K
14:28 6.28 6.28 6.28 6.28 1.8K
14:29 6.28 6.28 6.28 6.28 0.8K
14:30 6.29 6.30 6.29 6.30 8.6K
14:31 6.29 6.29 6.28 6.28 3.8K
14:32 6.28 6.29 6.28 6.28 4.4K
14:33 6.28 6.28 6.28 6.28 5.7K
14:34 6.29 6.29 6.29 6.29 5.7K
14:35 6.32 6.35 6.32 6.33 21.7K
14:36 6.33 6.33 6.30 6.30 11.3K
14:37 6.29 6.29 6.29 6.29 2.8K
14:38 6.29 6.29 6.27 6.28 14.1K
14:39 6.28 6.28 6.27 6.28 9.5K
14:40 6.30 6.31 6.29 6.31 8.5K
14:41 6.30 6.30 6.29 6.29 4.3K
14:42 6.28 6.28 6.28 6.28 2.3K
14:43 6.31 6.31 6.30 6.30 6.0K
14:44 6.30 6.30 6.28 6.28 11.5K
14:45 6.28 6.29 6.28 6.28 2.6K
14:46 6.29 6.29 6.27 6.29 1.1K
14:47 6.29 6.29 6.28 6.29 1.8K
14:48 6.29 6.29 6.29 6.29 2.9K
14:49 6.29 6.29 6.28 6.28 8.4K
14:50 6.28 6.28 6.26 6.26 22.2K
14:51 6.28 6.28 6.27 6.27 3.9K
14:52 6.27 6.27 6.23 6.23 21.4K
14:53 6.24 6.24 6.24 6.24 10.5K
14:54 6.24 6.25 6.24 6.24 36.6K
14:55 6.23 6.24 6.23 6.24 16.6K
14:56 6.24 6.24 6.23 6.23 73.1K
14:57 6.23 6.23 6.22 6.22 3.2K
14:58 6.22 6.23 6.22 6.22 37.1K
14:59 6.22 6.22 6.21 6.22 33.6K
15:00 6.22 6.22 6.21 6.22 5.8K
15:01 6.22 6.23 6.21 6.22 24.6K
15:02 6.24 6.24 6.22 6.22 32.9K
15:03 6.22 6.22 6.21 6.22 29.0K
15:04 6.22 6.24 6.21 6.23 8.7K
15:05 6.23 6.24 6.22 6.22 5.4K
15:06 6.22 6.23 6.21 6.23 14.8K
15:07 6.22 6.23 6.22 6.23 13.3K
15:08 6.23 6.23 6.22 6.23 4.7K
15:09 6.22 6.23 6.22 6.23 12.0K
15:10 6.22 6.23 6.22 6.22 12.7K
15:11 6.21 6.22 6.21 6.21 26.6K
15:12 6.22 6.22 6.21 6.22 4.9K
15:13 6.22 6.22 6.21 6.21 8.5K
15:14 6.21 6.22 6.21 6.21 10.1K
15:15 6.20 6.21 6.20 6.21 56.6K
15:16 6.21 6.21 6.19 6.19 135.3K
15:17 6.19 6.20 6.18 6.20 77.9K
15:18 6.20 6.21 6.19 6.19 13.4K
15:19 6.20 6.20 6.18 6.18 47.2K
15:20 6.18 6.19 6.18 6.18 17.6K
15:21 6.18 6.22 6.18 6.21 29.6K
15:22 6.21 6.23 6.21 6.23 15.5K
15:23 6.24 6.24 6.23 6.24 42.2K
15:24 6.26 6.26 6.26 6.26 19.3K
15:25 6.26 6.26 6.24 6.24 4.1K
15:26 6.25 6.25 6.24 6.24 12.8K
15:27 6.24 6.25 6.24 6.24 7.7K
15:28 6.24 6.24 6.24 6.24 9.0K
15:29 6.23 6.23 6.22 6.23 3.6K
15:30 6.22 6.23 6.22 6.23 1.9K
15:31 6.23 6.24 6.23 6.24 7.2K
15:32 6.23 6.24 6.23 6.24 2.9K
15:33 6.25 6.27 6.24 6.27 9.1K
15:34 6.28 6.29 6.26 6.26 81.6K
15:35 6.26 6.26 6.25 6.25 9.9K
15:36 6.26 6.26 6.24 6.24 7.7K
15:37 6.23 6.24 6.23 6.23 75.8K
15:38 6.23 6.23 6.22 6.22 15.7K
15:39 6.22 6.22 6.21 6.22 2.3K
15:40 6.22 6.23 6.22 6.23 15.2K
15:41 6.22 6.23 6.22 6.22 13.6K
15:42 6.23 6.23 6.22 6.22 3.8K
15:43 6.22 6.22 6.22 6.22 14.2K
15:44 6.22 6.22 6.22 6.22 4.1K
15:45 6.22 6.22 6.21 6.21 5.8K
15:46 6.21 6.21 6.21 6.21 4.4K
15:47 6.22 6.22 6.21 6.22 44.7K
15:48 6.22 6.22 6.21 6.21 14.7K
15:49 6.19 6.19 6.18 6.19 78.4K
15:50 6.18 6.20 6.18 6.18 29.5K
15:51 6.20 6.22 6.20 6.22 62.3K
15:52 6.21 6.22 6.21 6.21 9.5K
15:53 6.21 6.21 6.20 6.20 33.2K
15:54 6.21 6.21 6.21 6.21 24.3K
15:55 6.19 6.24 6.19 6.24 14.5K
15:56 6.24 6.26 6.23 6.26 34.3K
15:57 6.26 6.28 6.25 6.28 62.0K
15:58 6.27 6.28 6.26 6.28 33.4K
15:59 6.28 6.28 6.21 6.24 561.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음