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 6.22 6.26 6.18 6.25 1,396.9K
09:31 6.25 6.32 6.25 6.30 206.8K
09:32 6.32 6.33 6.28 6.33 108.7K
09:33 6.32 6.32 6.29 6.30 95.5K
09:34 6.30 6.30 6.25 6.25 104.7K
09:35 6.26 6.35 6.26 6.34 244.7K
09:36 6.33 6.35 6.33 6.33 58.2K
09:37 6.33 6.37 6.29 6.29 155.6K
09:38 6.30 6.32 6.28 6.28 96.9K
09:39 6.24 6.27 6.24 6.25 51.2K
09:40 6.24 6.24 6.19 6.19 60.3K
09:41 6.20 6.22 6.19 6.19 58.9K
09:42 6.18 6.22 6.17 6.22 132.4K
09:43 6.21 6.28 6.20 6.27 80.6K
09:44 6.27 6.28 6.24 6.26 191.5K
09:45 6.27 6.28 6.23 6.23 28.4K
09:46 6.23 6.23 6.22 6.23 79.3K
09:47 6.22 6.27 6.22 6.26 119.9K
09:48 6.26 6.27 6.25 6.27 41.5K
09:49 6.26 6.26 6.23 6.25 66.0K
09:50 6.24 6.25 6.22 6.22 40.0K
09:51 6.23 6.26 6.21 6.25 104.1K
09:52 6.27 6.27 6.24 6.24 60.8K
09:53 6.24 6.24 6.23 6.24 68.8K
09:54 6.27 6.27 6.26 6.27 34.7K
09:55 6.26 6.26 6.23 6.24 18.1K
09:56 6.23 6.24 6.23 6.24 70.1K
09:57 6.22 6.22 6.19 6.21 161.5K
09:58 6.20 6.20 6.17 6.18 183.4K
09:59 6.19 6.19 6.12 6.12 291.9K
10:00 6.11 6.14 6.09 6.10 226.6K
10:01 6.09 6.10 6.08 6.09 124.8K
10:02 6.08 6.09 6.06 6.06 78.6K
10:03 6.05 6.06 6.03 6.05 138.9K
10:04 6.04 6.05 6.04 6.04 75.0K
10:05 6.04 6.06 6.04 6.04 111.6K
10:06 6.05 6.07 6.04 6.05 127.1K
10:07 6.05 6.05 6.02 6.03 181.2K
10:08 6.04 6.05 6.03 6.03 131.6K
10:09 6.03 6.04 6.03 6.04 31.6K
10:10 6.04 6.05 6.03 6.05 22.8K
10:11 6.06 6.07 6.06 6.07 52.4K
10:12 6.08 6.09 6.07 6.07 49.3K
10:13 6.06 6.06 6.05 6.05 27.3K
10:14 6.06 6.06 6.05 6.05 40.2K
10:15 6.05 6.05 6.04 6.04 156.1K
10:16 6.04 6.05 6.01 6.01 150.6K
10:17 6.01 6.02 5.99 5.99 101.3K
10:18 5.99 6.00 5.96 5.96 262.8K
10:19 5.97 5.98 5.96 5.96 100.7K
10:20 5.96 5.99 5.96 5.99 60.5K
10:21 6.00 6.00 5.98 5.99 51.7K
10:22 5.98 6.01 5.98 6.01 92.3K
10:23 6.02 6.02 6.00 6.00 36.4K
10:24 6.00 6.00 5.98 5.98 29.6K
10:25 5.98 5.98 5.96 5.96 72.1K
10:26 5.95 5.95 5.93 5.94 97.3K
10:27 5.94 5.96 5.94 5.94 102.7K
10:28 5.93 5.93 5.91 5.91 103.7K
10:29 5.91 5.91 5.88 5.88 156.0K
10:30 5.88 5.88 5.85 5.86 83.7K
10:31 5.85 5.88 5.85 5.85 165.3K
10:32 5.84 5.86 5.84 5.85 56.3K
10:33 5.85 5.90 5.85 5.90 90.2K
10:34 5.90 5.91 5.89 5.89 72.7K
10:35 5.88 5.90 5.88 5.89 140.5K
10:36 5.89 5.89 5.86 5.87 73.9K
10:37 5.87 5.87 5.85 5.87 67.3K
10:38 5.86 5.89 5.85 5.88 77.6K
10:39 5.88 5.89 5.87 5.88 53.9K
10:40 5.89 5.90 5.88 5.88 205.2K
10:41 5.87 5.89 5.87 5.89 22.7K
10:42 5.90 5.90 5.87 5.88 30.2K
10:43 5.88 5.90 5.88 5.89 29.9K
10:44 5.88 5.88 5.86 5.87 70.9K
10:45 5.87 5.88 5.87 5.88 18.4K
10:46 5.87 5.87 5.85 5.86 46.3K
10:47 5.84 5.84 5.83 5.84 73.7K
10:48 5.84 5.89 5.84 5.87 75.5K
10:49 5.86 5.87 5.86 5.86 62.4K
10:50 5.86 5.87 5.85 5.86 27.1K
10:51 5.87 5.88 5.86 5.87 53.1K
10:52 5.87 5.89 5.87 5.89 45.5K
10:53 5.89 5.90 5.86 5.86 100.5K
10:54 5.86 5.86 5.85 5.85 11.3K
10:55 5.85 5.87 5.85 5.86 49.0K
10:56 5.86 5.87 5.85 5.85 36.9K
10:57 5.86 5.86 5.84 5.84 25.0K
10:58 5.84 5.84 5.82 5.83 117.6K
10:59 5.83 5.83 5.82 5.83 93.8K
11:00 5.84 5.87 5.83 5.87 61.9K
11:01 5.87 5.88 5.87 5.88 27.7K
11:02 5.87 5.87 5.86 5.87 78.4K
11:03 5.86 5.89 5.86 5.87 99.7K
11:04 5.87 5.88 5.86 5.87 55.2K
11:05 5.87 5.89 5.87 5.89 63.8K
11:06 5.89 5.89 5.85 5.85 53.7K
11:07 5.85 5.85 5.82 5.82 46.6K
11:08 5.85 5.85 5.84 5.84 20.5K
11:09 5.84 5.86 5.84 5.86 11.2K
11:10 5.86 5.87 5.86 5.86 17.2K
11:11 5.86 5.86 5.83 5.84 15.0K
11:12 5.84 5.85 5.84 5.84 40.0K
11:13 5.84 5.85 5.82 5.85 21.8K
11:14 5.85 5.86 5.84 5.84 34.5K
11:15 5.84 5.85 5.83 5.84 30.9K
11:16 5.85 5.85 5.83 5.83 17.4K
11:17 5.84 5.86 5.84 5.86 14.0K
11:18 5.86 5.87 5.85 5.87 10.7K
11:19 5.87 5.87 5.86 5.87 9.3K
11:20 5.87 5.87 5.87 5.87 26.1K
11:21 5.87 5.88 5.86 5.86 101.5K
11:22 5.86 5.87 5.85 5.87 30.6K
11:23 5.86 5.87 5.86 5.87 13.7K
11:24 5.87 5.88 5.87 5.88 15.7K
11:25 5.88 5.88 5.86 5.87 14.0K
11:26 5.86 5.87 5.85 5.87 16.0K
11:27 5.85 5.86 5.84 5.84 40.5K
11:28 5.84 5.86 5.84 5.86 13.6K
11:29 5.85 5.85 5.84 5.84 16.8K
11:30 5.85 5.85 5.84 5.84 19.4K
11:31 5.84 5.84 5.84 5.84 179.6K
11:32 5.83 5.84 5.80 5.80 130.9K
11:33 5.81 5.81 5.80 5.81 20.1K
11:34 5.80 5.81 5.80 5.81 46.9K
11:35 5.82 5.82 5.81 5.82 20.5K
11:36 5.82 5.82 5.81 5.81 34.3K
11:37 5.81 5.82 5.81 5.81 19.0K
11:38 5.81 5.81 5.79 5.79 240.7K
11:39 5.79 5.80 5.79 5.80 259.1K
11:40 5.79 5.80 5.78 5.78 37.6K
11:41 5.79 5.79 5.77 5.77 54.7K
11:42 5.78 5.78 5.76 5.77 262.5K
11:43 5.77 5.77 5.76 5.77 44.7K
11:44 5.76 5.78 5.76 5.78 37.2K
11:45 5.78 5.78 5.77 5.77 23.0K
11:46 5.77 5.78 5.77 5.78 15.5K
11:47 5.78 5.79 5.78 5.79 71.4K
11:48 5.79 5.80 5.78 5.79 43.2K
11:49 5.79 5.79 5.77 5.78 16.4K
11:50 5.78 5.78 5.77 5.78 12.4K
11:51 5.78 5.78 5.77 5.77 91.9K
11:52 5.77 5.78 5.77 5.78 32.8K
11:53 5.79 5.79 5.77 5.77 15.5K
11:54 5.77 5.77 5.75 5.76 70.6K
11:55 5.76 5.77 5.76 5.76 19.6K
11:56 5.76 5.78 5.76 5.78 135.4K
11:57 5.78 5.78 5.78 5.78 25.5K
11:58 5.78 5.79 5.78 5.79 70.5K
11:59 5.78 5.79 5.78 5.79 5.8K
12:00 5.79 5.82 5.78 5.82 34.5K
12:01 5.84 5.85 5.82 5.82 119.2K
12:02 5.83 5.83 5.82 5.83 29.6K
12:03 5.84 5.85 5.84 5.85 44.9K
12:04 5.85 5.86 5.85 5.86 78.3K
12:05 5.86 5.86 5.83 5.83 57.4K
12:06 5.84 5.85 5.84 5.84 18.0K
12:07 5.83 5.86 5.83 5.85 23.0K
12:08 5.86 5.86 5.84 5.84 16.6K
12:09 5.83 5.83 5.82 5.82 9.6K
12:10 5.83 5.84 5.83 5.83 15.4K
12:11 5.82 5.83 5.82 5.83 41.4K
12:12 5.83 5.84 5.83 5.83 46.6K
12:13 5.83 5.83 5.82 5.82 26.5K
12:14 5.82 5.84 5.80 5.84 72.4K
12:15 5.83 5.83 5.83 5.83 16.5K
12:16 5.84 5.84 5.83 5.83 13.9K
12:17 5.83 5.83 5.81 5.81 24.1K
12:18 5.82 5.82 5.81 5.81 29.9K
12:19 5.81 5.82 5.81 5.82 25.0K
12:20 5.83 5.83 5.82 5.83 7.7K
12:21 5.83 5.83 5.81 5.81 9.2K
12:22 5.81 5.82 5.81 5.81 14.7K
12:23 5.81 5.82 5.81 5.82 0.8K
12:24 5.82 5.83 5.81 5.81 3.4K
12:25 5.82 5.82 5.82 5.82 3.0K
12:26 5.82 5.83 5.81 5.81 12.0K
12:27 5.81 5.81 5.80 5.80 1.7K
12:28 5.81 5.81 5.80 5.80 3.0K
12:29 5.81 5.81 5.80 5.80 8.3K
12:30 5.81 5.81 5.80 5.81 24.2K
12:31 5.80 5.80 5.80 5.80 3.7K
12:32 5.80 5.81 5.80 5.81 10.0K
12:33 5.81 5.83 5.81 5.83 17.1K
12:34 5.82 5.82 5.81 5.82 2.9K
12:35 5.82 5.82 5.82 5.82 3.9K
12:36 5.81 5.82 5.81 5.82 1.2K
12:37 5.82 5.84 5.81 5.81 8.6K
12:38 5.81 5.82 5.81 5.82 4.1K
12:39 5.83 5.84 5.83 5.83 13.4K
12:40 5.82 5.82 5.82 5.82 5.3K
12:41 5.82 5.82 5.81 5.81 4.0K
12:42 5.82 5.82 5.82 5.82 6.6K
12:43 5.82 5.82 5.82 5.82 1.0K
12:44 5.82 5.83 5.82 5.83 15.1K
12:45 5.83 5.83 5.82 5.82 16.2K
12:46 5.82 5.83 5.82 5.83 208.3K
12:47 5.83 5.83 5.82 5.82 3.2K
12:48 5.82 5.82 5.80 5.81 12.7K
12:49 5.81 5.81 5.81 5.81 10.0K
12:50 5.81 5.81 5.81 5.81 29.5K
12:51 5.81 5.82 5.81 5.81 9.5K
12:52 5.81 5.82 5.81 5.81 7.3K
12:54 5.82 5.82 5.80 5.80 18.7K
12:55 5.80 5.80 5.79 5.80 23.9K
12:56 5.80 5.80 5.79 5.80 12.4K
12:57 5.80 5.80 5.79 5.79 6.0K
12:58 5.80 5.80 5.79 5.80 29.5K
12:59 5.80 5.80 5.80 5.80 12.9K
13:00 5.80 5.80 5.80 5.80 6.9K
13:01 5.80 5.81 5.80 5.81 11.7K
13:02 5.80 5.81 5.80 5.81 65.3K
13:03 5.81 5.82 5.81 5.82 102.1K
13:04 5.82 5.83 5.82 5.83 8.7K
13:05 5.84 5.84 5.83 5.84 29.7K
13:06 5.84 5.86 5.84 5.85 35.2K
13:07 5.86 5.86 5.85 5.85 35.6K
13:08 5.86 5.88 5.86 5.89 49.8K
13:09 5.89 5.90 5.89 5.90 64.5K
13:10 5.89 5.91 5.89 5.91 51.0K
13:11 5.91 5.94 5.90 5.91 87.6K
13:12 5.91 5.91 5.88 5.89 63.1K
13:13 5.89 5.90 5.89 5.90 22.5K
13:14 5.91 5.91 5.89 5.91 21.4K
13:15 5.90 5.90 5.89 5.89 10.2K
13:16 5.89 5.90 5.88 5.89 10.7K
13:17 5.89 5.91 5.89 5.91 14.6K
13:18 5.91 5.92 5.91 5.92 30.7K
13:19 5.90 5.91 5.90 5.91 6.5K
13:20 5.90 5.90 5.90 5.90 9.5K
13:21 5.91 5.91 5.89 5.89 18.9K
13:22 5.89 5.89 5.87 5.87 24.7K
13:23 5.88 5.88 5.86 5.86 44.1K
13:24 5.87 5.87 5.85 5.87 19.9K
13:25 5.87 5.87 5.86 5.86 27.5K
13:26 5.86 5.86 5.86 5.86 50.3K
13:27 5.86 5.86 5.86 5.86 3.4K
13:28 5.87 5.88 5.87 5.87 12.2K
13:29 5.87 5.88 5.87 5.88 20.6K
13:30 5.88 5.89 5.88 5.89 60.7K
13:31 5.90 5.91 5.89 5.91 17.6K
13:32 5.91 5.93 5.91 5.93 50.1K
13:33 5.93 5.93 5.92 5.92 36.9K
13:34 5.92 5.93 5.91 5.93 31.4K
13:35 5.93 5.94 5.92 5.94 13.2K
13:36 5.93 5.94 5.92 5.93 23.9K
13:37 5.92 5.92 5.91 5.91 26.0K
13:38 5.92 5.92 5.85 5.86 43.0K
13:39 5.88 5.88 5.86 5.87 39.9K
13:40 5.87 5.88 5.87 5.87 10.5K
13:41 5.87 5.88 5.87 5.87 23.8K
13:42 5.87 5.88 5.87 5.88 5.5K
13:43 5.87 5.88 5.86 5.88 12.5K
13:44 5.88 5.88 5.87 5.87 22.5K
13:45 5.87 5.87 5.87 5.87 24.9K
13:46 5.88 5.89 5.88 5.88 4.1K
13:47 5.90 5.90 5.89 5.89 4.0K
13:48 5.89 5.89 5.88 5.88 8.4K
13:49 5.88 5.88 5.86 5.86 9.7K
13:50 5.87 5.87 5.84 5.84 58.5K
13:51 5.84 5.84 5.84 5.84 11.7K
13:52 5.85 5.85 5.84 5.84 4.3K
13:53 5.84 5.85 5.84 5.84 15.8K
13:54 5.84 5.84 5.83 5.83 17.2K
13:55 5.82 5.83 5.82 5.82 13.1K
13:56 5.82 5.83 5.82 5.83 14.4K
13:57 5.83 5.84 5.83 5.84 18.9K
13:58 5.84 5.84 5.83 5.83 7.4K
13:59 5.83 5.84 5.83 5.83 16.6K
14:00 5.82 5.85 5.81 5.82 56.2K
14:01 5.83 5.85 5.81 5.81 4.4K
14:02 5.81 5.84 5.81 5.84 12.0K
14:03 5.83 5.85 5.82 5.83 25.8K
14:04 5.83 5.83 5.82 5.82 9.7K
14:05 5.83 5.83 5.81 5.81 9.9K
14:06 5.82 5.83 5.81 5.81 63.7K
14:07 5.81 5.81 5.81 5.81 8.3K
14:08 5.81 5.81 5.79 5.79 73.2K
14:09 5.80 5.81 5.80 5.81 24.5K
14:10 5.80 5.80 5.78 5.80 24.3K
14:11 5.80 5.80 5.80 5.80 0.3K
14:12 5.79 5.80 5.79 5.80 3.2K
14:13 5.80 5.80 5.80 5.80 9.8K
14:14 5.80 5.80 5.80 5.80 37.6K
14:15 5.80 5.80 5.80 5.80 2.5K
14:16 5.80 5.80 5.80 5.80 10.4K
14:18 5.80 5.82 5.79 5.82 4.6K
14:19 5.82 5.82 5.82 5.82 5.9K
14:20 5.82 5.83 5.82 5.83 4.9K
14:21 5.83 5.84 5.83 5.84 19.3K
14:22 5.84 5.85 5.84 5.85 6.4K
14:23 5.87 5.88 5.87 5.88 10.2K
14:24 5.88 5.88 5.86 5.86 10.0K
14:25 5.85 5.85 5.85 5.85 10.5K
14:26 5.86 5.86 5.85 5.85 3.3K
14:27 5.85 5.85 5.84 5.84 3.1K
14:28 5.84 5.84 5.84 5.84 6.7K
14:29 5.84 5.85 5.84 5.85 4.6K
14:30 5.85 5.85 5.84 5.84 2.6K
14:31 5.84 5.84 5.82 5.82 17.1K
14:32 5.83 5.83 5.82 5.82 22.1K
14:33 5.83 5.83 5.81 5.82 8.3K
14:34 5.83 5.83 5.82 5.83 8.4K
14:35 5.82 5.82 5.82 5.82 20.8K
14:36 5.82 5.82 5.82 5.82 3.5K
14:37 5.83 5.83 5.83 5.83 17.0K
14:38 5.83 5.84 5.83 5.84 5.5K
14:39 5.85 5.86 5.85 5.85 23.2K
14:40 5.86 5.88 5.86 5.88 15.1K
14:41 5.88 5.90 5.88 5.89 11.4K
14:42 5.89 5.89 5.89 5.89 1.4K
14:43 5.90 5.90 5.87 5.87 18.8K
14:44 5.87 5.87 5.84 5.86 18.0K
14:45 5.86 5.86 5.85 5.85 20.0K
14:46 5.84 5.85 5.84 5.84 9.1K
14:47 5.85 5.85 5.85 5.85 0.7K
14:48 5.85 5.85 5.84 5.84 10.9K
14:49 5.84 5.84 5.82 5.82 7.9K
14:50 5.82 5.83 5.82 5.83 24.2K
14:51 5.83 5.86 5.83 5.86 62.4K
14:52 5.87 5.87 5.85 5.87 18.7K
14:53 5.87 5.88 5.87 5.87 32.6K
14:54 5.87 5.89 5.87 5.88 19.2K
14:55 5.86 5.86 5.84 5.85 36.5K
14:56 5.84 5.84 5.84 5.84 1.1K
14:57 5.85 5.85 5.84 5.84 18.9K
14:58 5.84 5.84 5.83 5.83 6.0K
14:59 5.83 5.83 5.83 5.83 9.3K
15:00 5.83 5.84 5.83 5.84 16.6K
15:01 5.83 5.84 5.83 5.84 44.1K
15:02 5.84 5.84 5.83 5.83 4.6K
15:03 5.83 5.84 5.83 5.84 58.2K
15:04 5.84 5.84 5.83 5.84 19.9K
15:05 5.84 5.84 5.84 5.84 1.8K
15:06 5.84 5.85 5.83 5.85 24.7K
15:07 5.85 5.85 5.84 5.84 5.5K
15:08 5.83 5.84 5.83 5.83 64.0K
15:09 5.82 5.82 5.81 5.81 16.2K
15:10 5.82 5.82 5.80 5.81 40.9K
15:11 5.81 5.82 5.81 5.81 11.1K
15:12 5.82 5.83 5.82 5.83 22.7K
15:13 5.83 5.83 5.82 5.82 17.8K
15:14 5.82 5.82 5.80 5.80 31.3K
15:15 5.80 5.81 5.79 5.81 40.8K
15:16 5.80 5.81 5.80 5.81 5.2K
15:17 5.81 5.81 5.80 5.80 10.5K
15:18 5.80 5.80 5.77 5.78 61.0K
15:19 5.77 5.78 5.76 5.78 42.7K
15:20 5.78 5.78 5.77 5.77 14.9K
15:21 5.77 5.78 5.76 5.76 52.8K
15:22 5.77 5.77 5.77 5.77 38.4K
15:23 5.77 5.78 5.77 5.78 35.3K
15:24 5.77 5.78 5.77 5.77 9.8K
15:25 5.78 5.79 5.77 5.79 35.5K
15:26 5.79 5.81 5.79 5.80 28.8K
15:27 5.81 5.84 5.81 5.84 81.1K
15:28 5.84 5.85 5.82 5.85 29.6K
15:29 5.84 5.86 5.84 5.85 40.4K
15:30 5.84 5.85 5.83 5.84 18.5K
15:31 5.84 5.84 5.82 5.83 6.2K
15:32 5.83 5.83 5.83 5.83 1.1K
15:33 5.83 5.83 5.83 5.83 17.9K
15:34 5.83 5.83 5.83 5.83 2.5K
15:35 5.83 5.83 5.81 5.81 18.7K
15:36 5.81 5.83 5.81 5.82 39.1K
15:37 5.82 5.82 5.82 5.82 13.8K
15:38 5.82 5.82 5.80 5.80 26.2K
15:39 5.81 5.81 5.81 5.81 12.4K
15:40 5.81 5.81 5.79 5.79 52.1K
15:41 5.80 5.80 5.79 5.79 13.3K
15:42 5.80 5.80 5.80 5.80 4.6K
15:43 5.80 5.82 5.80 5.82 25.4K
15:44 5.82 5.83 5.82 5.82 20.0K
15:45 5.81 5.82 5.81 5.82 5.1K
15:46 5.82 5.83 5.82 5.82 53.9K
15:47 5.83 5.83 5.83 5.83 4.1K
15:48 5.83 5.84 5.83 5.83 38.1K
15:49 5.83 5.84 5.83 5.84 18.7K
15:50 5.83 5.86 5.82 5.86 149.5K
15:51 5.85 5.85 5.84 5.85 59.7K
15:52 5.85 5.85 5.85 5.85 35.9K
15:53 5.85 5.86 5.85 5.86 21.8K
15:54 5.86 5.86 5.85 5.86 12.3K
15:55 5.86 5.86 5.86 5.86 19.9K
15:56 5.86 5.86 5.85 5.86 3.2K
15:57 5.86 5.87 5.86 5.87 47.5K
15:58 5.87 5.88 5.87 5.88 20.4K
15:59 5.88 5.89 5.87 5.88 671.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음