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 4.12 4.21 4.12 4.21 6,642.5K
09:31 4.22 4.22 4.17 4.21 320.9K
09:32 4.21 4.25 4.21 4.25 114.8K
09:33 4.24 4.24 4.07 4.08 403.3K
09:34 4.10 4.10 4.06 4.07 177.0K
09:35 4.08 4.17 4.08 4.17 152.9K
09:36 4.17 4.17 4.11 4.12 151.9K
09:37 4.11 4.13 4.10 4.12 177.5K
09:38 4.11 4.11 4.07 4.10 184.9K
09:39 4.09 4.12 4.05 4.12 275.4K
09:40 4.12 4.12 4.06 4.06 133.3K
09:41 4.06 4.06 4.04 4.05 297.0K
09:42 4.05 4.07 4.02 4.07 290.4K
09:43 4.07 4.10 4.07 4.10 46.7K
09:44 4.11 4.24 4.11 4.24 299.3K
09:45 4.24 4.27 4.23 4.27 364.5K
09:46 4.28 4.28 4.21 4.22 369.6K
09:47 4.22 4.22 4.15 4.17 277.7K
09:48 4.17 4.19 4.16 4.19 61.7K
09:49 4.19 4.20 4.17 4.20 129.3K
09:50 4.20 4.20 4.19 4.19 74.1K
09:51 4.19 4.20 4.15 4.15 109.4K
09:52 4.16 4.17 4.15 4.16 91.5K
09:53 4.15 4.15 4.10 4.10 135.5K
09:54 4.10 4.11 4.09 4.11 115.6K
09:55 4.11 4.11 4.09 4.10 141.8K
09:56 4.09 4.12 4.09 4.12 71.4K
09:57 4.12 4.15 4.11 4.14 53.4K
09:58 4.15 4.19 4.14 4.18 85.6K
09:59 4.18 4.20 4.16 4.16 100.7K
10:00 4.18 4.20 4.18 4.19 89.0K
10:01 4.19 4.20 4.18 4.20 130.3K
10:02 4.20 4.22 4.20 4.21 159.9K
10:03 4.21 4.23 4.21 4.23 106.1K
10:04 4.22 4.28 4.22 4.28 86.5K
10:05 4.28 4.36 4.28 4.36 329.9K
10:06 4.36 4.36 4.28 4.30 249.3K
10:07 4.32 4.39 4.31 4.39 349.8K
10:08 4.39 4.39 4.31 4.32 405.7K
10:09 4.32 4.35 4.31 4.35 118.5K
10:10 4.34 4.34 4.32 4.32 111.1K
10:11 4.32 4.32 4.30 4.30 250.4K
10:12 4.30 4.31 4.29 4.31 178.7K
10:13 4.30 4.31 4.23 4.23 124.0K
10:14 4.22 4.22 4.21 4.21 82.0K
10:15 4.21 4.23 4.21 4.22 99.1K
10:16 4.22 4.22 4.21 4.22 57.6K
10:17 4.22 4.24 4.21 4.23 128.4K
10:18 4.23 4.24 4.23 4.23 41.5K
10:19 4.24 4.25 4.24 4.25 47.2K
10:20 4.26 4.28 4.26 4.27 86.3K
10:21 4.27 4.28 4.27 4.26 63.7K
10:22 4.24 4.24 4.23 4.22 69.6K
10:23 4.22 4.22 4.16 4.16 200.4K
10:24 4.17 4.17 4.15 4.14 180.9K
10:25 4.14 4.14 4.13 4.14 51.2K
10:26 4.13 4.16 4.13 4.16 276.9K
10:27 4.16 4.18 4.16 4.18 184.7K
10:28 4.18 4.18 4.14 4.14 105.8K
10:29 4.14 4.15 4.14 4.15 122.5K
10:30 4.15 4.18 4.14 4.16 152.7K
10:31 4.16 4.16 4.12 4.12 78.8K
10:32 4.13 4.14 4.12 4.12 192.1K
10:33 4.12 4.13 4.12 4.13 61.0K
10:34 4.13 4.13 4.10 4.11 55.9K
10:35 4.11 4.11 4.09 4.09 118.8K
10:36 4.10 4.10 4.09 4.10 137.9K
10:37 4.10 4.14 4.09 4.13 116.0K
10:38 4.14 4.16 4.14 4.14 55.9K
10:39 4.14 4.14 4.12 4.12 75.0K
10:40 4.13 4.14 4.12 4.14 90.4K
10:41 4.13 4.14 4.13 4.14 51.1K
10:42 4.14 4.17 4.13 4.17 89.6K
10:43 4.15 4.15 4.14 4.15 59.2K
10:44 4.14 4.14 4.13 4.13 50.8K
10:45 4.11 4.11 4.09 4.10 63.5K
10:46 4.10 4.10 4.09 4.09 79.8K
10:47 4.10 4.11 4.10 4.11 100.1K
10:48 4.10 4.11 4.09 4.10 47.7K
10:49 4.09 4.10 4.09 4.10 83.6K
10:50 4.09 4.11 4.08 4.11 121.8K
10:51 4.10 4.10 4.10 4.10 35.6K
10:52 4.10 4.10 4.08 4.08 76.4K
10:53 4.09 4.09 4.05 4.05 117.6K
10:54 4.06 4.06 4.05 4.06 35.4K
10:55 4.06 4.06 4.05 4.06 81.7K
10:56 4.05 4.06 4.05 4.06 110.5K
10:57 4.05 4.05 4.02 4.03 91.0K
10:58 4.02 4.04 4.02 4.04 309.8K
10:59 4.03 4.04 4.03 4.03 136.2K
11:00 4.04 4.04 4.03 4.03 70.7K
11:01 4.03 4.05 4.03 4.04 228.0K
11:02 4.04 4.04 4.03 4.03 45.8K
11:03 4.03 4.03 4.02 4.03 140.7K
11:04 4.03 4.03 4.02 4.03 79.4K
11:05 4.02 4.03 4.02 4.03 29.3K
11:06 4.02 4.05 4.00 4.04 361.6K
11:07 4.04 4.04 4.02 4.03 63.6K
11:08 4.03 4.03 4.02 4.02 315.7K
11:09 4.02 4.02 3.94 3.94 713.5K
11:10 3.94 3.94 3.90 3.90 461.3K
11:11 3.90 3.90 3.87 3.87 484.4K
11:12 3.91 3.95 3.91 3.94 400.5K
11:13 3.94 3.94 3.89 3.89 287.1K
11:14 3.90 3.90 3.89 3.90 77.1K
11:15 3.90 3.91 3.89 3.90 161.6K
11:16 3.90 3.91 3.87 3.90 188.7K
11:17 3.89 3.89 3.88 3.89 65.8K
11:18 3.89 3.89 3.87 3.88 105.6K
11:19 3.88 3.88 3.84 3.84 392.4K
11:20 3.83 3.86 3.83 3.85 261.0K
11:21 3.85 3.85 3.81 3.81 248.7K
11:22 3.82 3.83 3.80 3.81 197.8K
11:23 3.81 3.81 3.79 3.80 633.9K
11:24 3.79 3.80 3.79 3.80 116.3K
11:25 3.79 3.84 3.79 3.83 317.6K
11:26 3.83 3.84 3.82 3.84 236.0K
11:27 3.84 3.84 3.79 3.79 200.6K
11:28 3.78 3.84 3.78 3.84 164.6K
11:29 3.84 3.84 3.80 3.81 105.8K
11:30 3.81 3.81 3.78 3.78 179.9K
11:31 3.78 3.78 3.77 3.77 217.1K
11:32 3.78 3.83 3.77 3.83 161.9K
11:33 3.84 3.90 3.84 3.90 464.6K
11:34 3.90 3.93 3.89 3.89 162.0K
11:35 3.89 3.95 3.89 3.92 181.7K
11:36 3.92 3.94 3.89 3.93 85.9K
11:37 3.95 3.95 3.92 3.92 141.0K
11:38 3.94 3.94 3.91 3.93 87.4K
11:39 3.92 3.93 3.91 3.93 108.0K
11:40 3.92 3.98 3.92 3.95 307.1K
11:41 3.95 4.01 3.94 3.99 299.4K
11:42 4.00 4.03 4.00 4.02 214.0K
11:43 4.02 4.02 3.96 3.97 139.0K
11:44 3.96 3.98 3.95 3.98 188.1K
11:45 3.98 4.02 3.98 4.02 107.7K
11:46 4.02 4.04 4.01 4.04 95.5K
11:47 4.02 4.04 4.02 4.04 104.4K
11:48 4.07 4.10 4.06 4.10 387.9K
11:49 4.11 4.11 4.08 4.09 248.4K
11:50 4.08 4.09 4.07 4.09 55.3K
11:51 4.09 4.12 4.04 4.05 171.5K
11:52 4.04 4.07 4.04 4.06 117.8K
11:53 4.06 4.15 4.06 4.14 185.9K
11:54 4.14 4.16 4.14 4.14 331.6K
11:55 4.13 4.15 4.11 4.12 124.0K
11:56 4.12 4.19 4.12 4.19 178.7K
11:57 4.18 4.20 4.18 4.18 184.4K
11:58 4.18 4.18 4.11 4.12 148.9K
11:59 4.13 4.13 4.10 4.12 117.4K
12:00 4.11 4.12 4.10 4.10 141.7K
12:01 4.06 4.08 4.05 4.06 88.2K
12:02 4.05 4.07 4.05 4.07 120.2K
12:03 4.07 4.09 4.07 4.09 19.8K
12:04 4.11 4.11 4.08 4.08 69.2K
12:05 4.07 4.09 4.07 4.09 134.6K
12:06 4.08 4.08 4.08 4.08 4.6K
12:07 4.08 4.08 4.05 4.06 53.5K
12:08 4.06 4.07 4.05 4.06 68.6K
12:09 4.05 4.07 4.05 4.06 13.5K
12:10 4.06 4.09 4.06 4.06 35.6K
12:11 4.08 4.12 4.08 4.12 93.0K
12:12 4.12 4.14 4.12 4.14 27.5K
12:13 4.14 4.17 4.14 4.16 174.1K
12:14 4.16 4.17 4.14 4.14 437.5K
12:15 4.15 4.15 4.12 4.12 28.4K
12:16 4.12 4.12 4.11 4.12 29.6K
12:17 4.11 4.12 4.09 4.11 78.5K
12:18 4.12 4.13 4.10 4.11 77.5K
12:19 4.11 4.14 4.11 4.12 57.5K
12:20 4.12 4.15 4.12 4.15 38.8K
12:21 4.15 4.16 4.15 4.15 101.3K
12:22 4.13 4.13 4.07 4.07 78.4K
12:23 4.06 4.09 4.06 4.07 54.5K
12:24 4.09 4.10 4.09 4.10 14.4K
12:25 4.09 4.11 4.09 4.10 38.5K
12:26 4.09 4.12 4.09 4.12 18.1K
12:27 4.10 4.15 4.10 4.14 29.7K
12:28 4.14 4.18 4.14 4.16 104.8K
12:29 4.16 4.18 4.15 4.17 71.4K
12:30 4.16 4.17 4.15 4.16 53.5K
12:31 4.16 4.16 4.13 4.15 91.0K
12:32 4.15 4.15 4.15 4.14 9.6K
12:33 4.15 4.15 4.12 4.13 19.1K
12:34 4.13 4.13 4.10 4.11 14.1K
12:35 4.10 4.11 4.09 4.11 7.6K
12:36 4.11 4.14 4.11 4.13 16.4K
12:37 4.13 4.13 4.12 4.13 14.9K
12:38 4.14 4.16 4.14 4.16 14.9K
12:39 4.16 4.19 4.16 4.19 29.6K
12:40 4.19 4.24 4.19 4.24 310.6K
12:41 4.23 4.25 4.23 4.23 54.3K
12:42 4.23 4.24 4.23 4.24 59.2K
12:43 4.25 4.26 4.24 4.25 51.2K
12:44 4.24 4.25 4.20 4.20 74.5K
12:45 4.21 4.25 4.21 4.24 25.4K
12:46 4.24 4.24 4.23 4.23 32.4K
12:47 4.24 4.30 4.24 4.29 170.0K
12:48 4.30 4.30 4.25 4.26 164.9K
12:49 4.27 4.30 4.26 4.27 99.0K
12:50 4.26 4.27 4.24 4.24 122.4K
12:51 4.24 4.24 4.20 4.20 112.1K
12:52 4.21 4.21 4.20 4.21 116.7K
12:53 4.21 4.21 4.20 4.20 47.1K
12:54 4.20 4.20 4.16 4.16 64.7K
12:55 4.16 4.18 4.16 4.17 26.9K
12:56 4.17 4.20 4.17 4.20 124.4K
12:57 4.21 4.22 4.21 4.21 36.8K
12:58 4.21 4.23 4.20 4.22 99.7K
12:59 4.22 4.24 4.22 4.23 18.4K
13:00 4.25 4.26 4.24 4.26 67.6K
13:01 4.26 4.30 4.26 4.29 45.1K
13:02 4.29 4.32 4.27 4.31 135.3K
13:03 4.30 4.32 4.27 4.27 35.5K
13:04 4.27 4.27 4.24 4.25 57.6K
13:05 4.26 4.27 4.25 4.25 126.7K
13:06 4.26 4.29 4.26 4.29 80.8K
13:07 4.29 4.29 4.27 4.28 79.8K
13:08 4.28 4.30 4.27 4.30 17.7K
13:09 4.31 4.31 4.28 4.30 46.3K
13:10 4.31 4.34 4.30 4.34 131.5K
13:11 4.34 4.34 4.32 4.33 67.4K
13:12 4.33 4.35 4.33 4.34 224.3K
13:13 4.35 4.35 4.32 4.33 150.3K
13:14 4.33 4.35 4.29 4.29 124.9K
13:15 4.29 4.30 4.29 4.30 48.3K
13:16 4.31 4.32 4.31 4.32 62.5K
13:17 4.32 4.35 4.32 4.35 58.0K
13:18 4.35 4.36 4.34 4.36 62.3K
13:19 4.36 4.36 4.35 4.36 51.3K
13:20 4.36 4.36 4.33 4.35 112.4K
13:21 4.35 4.37 4.35 4.37 41.8K
13:22 4.38 4.40 4.36 4.39 108.6K
13:23 4.39 4.41 4.35 4.36 83.9K
13:24 4.35 4.37 4.34 4.37 83.2K
13:25 4.35 4.36 4.35 4.36 17.8K
13:26 4.36 4.36 4.31 4.31 103.4K
13:27 4.31 4.32 4.30 4.30 214.5K
13:28 4.29 4.30 4.28 4.30 68.0K
13:29 4.29 4.30 4.27 4.27 88.3K
13:30 4.28 4.28 4.23 4.23 170.9K
13:31 4.24 4.24 4.23 4.22 116.7K
13:32 4.23 4.25 4.23 4.25 42.6K
13:33 4.23 4.23 4.23 4.22 27.2K
13:34 4.22 4.23 4.22 4.23 32.2K
13:35 4.23 4.23 4.23 4.22 43.5K
13:36 4.22 4.22 4.20 4.20 56.6K
13:37 4.21 4.21 4.20 4.20 53.3K
13:38 4.20 4.22 4.20 4.22 69.2K
13:39 4.21 4.21 4.20 4.20 31.9K
13:40 4.20 4.20 4.20 4.20 7.4K
13:41 4.20 4.21 4.20 4.21 30.3K
13:42 4.21 4.23 4.20 4.23 61.5K
13:43 4.22 4.22 4.20 4.20 22.8K
13:44 4.20 4.22 4.19 4.22 63.1K
13:45 4.21 4.22 4.20 4.20 14.4K
13:46 4.20 4.20 4.18 4.19 43.7K
13:47 4.19 4.19 4.17 4.17 21.4K
13:48 4.17 4.18 4.15 4.15 45.1K
13:49 4.15 4.15 4.13 4.13 181.8K
13:50 4.13 4.14 4.12 4.13 70.7K
13:51 4.12 4.13 4.09 4.09 90.0K
13:52 4.09 4.10 4.09 4.10 19.7K
13:53 4.09 4.11 4.09 4.11 174.0K
13:54 4.11 4.11 4.09 4.09 40.3K
13:55 4.10 4.10 4.07 4.08 182.5K
13:56 4.09 4.10 4.07 4.07 99.3K
13:57 4.07 4.08 4.06 4.08 92.4K
13:58 4.09 4.09 4.08 4.08 99.8K
13:59 4.07 4.08 4.07 4.07 15.5K
14:00 4.08 4.09 4.08 4.09 28.9K
14:01 4.09 4.10 4.08 4.10 333.7K
14:02 4.09 4.09 4.08 4.08 64.0K
14:03 4.07 4.07 4.03 4.03 225.5K
14:04 4.04 4.05 4.04 4.05 57.3K
14:05 4.05 4.05 4.04 4.05 26.9K
14:06 4.06 4.06 4.05 4.05 35.1K
14:07 4.05 4.05 4.04 4.05 14.2K
14:08 4.04 4.04 4.02 4.03 60.0K
14:09 4.02 4.02 4.00 4.00 93.5K
14:10 4.01 4.03 4.00 4.02 65.4K
14:11 4.05 4.09 4.05 4.08 168.5K
14:12 4.08 4.08 4.07 4.08 25.5K
14:13 4.09 4.10 4.08 4.10 51.7K
14:14 4.10 4.10 4.08 4.09 56.3K
14:15 4.09 4.09 4.08 4.08 23.4K
14:16 4.07 4.07 4.05 4.06 20.7K
14:17 4.07 4.07 4.06 4.06 34.7K
14:18 4.06 4.07 4.05 4.07 13.0K
14:19 4.07 4.08 4.06 4.08 21.7K
14:20 4.09 4.09 4.08 4.09 72.4K
14:21 4.09 4.10 4.09 4.10 31.0K
14:22 4.08 4.08 4.07 4.08 17.3K
14:23 4.08 4.09 4.08 4.09 9.3K
14:24 4.09 4.11 4.09 4.11 31.0K
14:25 4.10 4.10 4.09 4.09 18.6K
14:26 4.09 4.09 4.08 4.09 6.5K
14:27 4.09 4.11 4.09 4.11 5.4K
14:28 4.11 4.12 4.11 4.12 57.4K
14:29 4.11 4.14 4.11 4.14 56.2K
14:30 4.13 4.16 4.13 4.16 45.4K
14:31 4.16 4.16 4.12 4.14 73.6K
14:32 4.12 4.12 4.11 4.11 58.0K
14:33 4.10 4.12 4.08 4.10 38.7K
14:34 4.10 4.10 4.06 4.07 23.1K
14:35 4.06 4.08 4.06 4.08 18.2K
14:36 4.08 4.09 4.08 4.09 36.3K
14:37 4.09 4.11 4.08 4.11 16.1K
14:38 4.11 4.12 4.10 4.12 15.0K
14:39 4.12 4.13 4.12 4.13 22.8K
14:40 4.13 4.14 4.12 4.14 5.6K
14:41 4.14 4.14 4.13 4.13 25.9K
14:42 4.12 4.13 4.11 4.12 33.5K
14:43 4.11 4.14 4.11 4.15 37.9K
14:44 4.14 4.15 4.14 4.15 19.0K
14:45 4.15 4.15 4.15 4.15 7.9K
14:46 4.15 4.17 4.15 4.17 40.0K
14:47 4.18 4.19 4.17 4.18 28.0K
14:48 4.19 4.19 4.17 4.18 51.4K
14:49 4.17 4.18 4.16 4.19 169.1K
14:50 4.18 4.20 4.18 4.20 83.0K
14:51 4.20 4.21 4.20 4.21 32.1K
14:52 4.21 4.21 4.19 4.20 266.4K
14:53 4.21 4.21 4.20 4.21 3.4K
14:54 4.21 4.21 4.19 4.20 70.2K
14:55 4.21 4.22 4.19 4.22 54.9K
14:56 4.22 4.22 4.19 4.19 10.3K
14:57 4.19 4.19 4.17 4.17 46.8K
14:58 4.17 4.18 4.17 4.18 24.5K
14:59 4.18 4.18 4.17 4.17 41.5K
15:00 4.18 4.19 4.17 4.17 50.1K
15:01 4.17 4.18 4.17 4.17 20.9K
15:02 4.17 4.19 4.17 4.19 7.2K
15:03 4.19 4.19 4.19 4.18 21.1K
15:04 4.19 4.20 4.19 4.20 10.1K
15:05 4.20 4.20 4.19 4.19 10.4K
15:06 4.19 4.19 4.17 4.17 19.7K
15:07 4.16 4.16 4.13 4.15 121.4K
15:08 4.15 4.15 4.11 4.11 40.9K
15:09 4.11 4.12 4.11 4.12 10.0K
15:10 4.11 4.12 4.11 4.12 8.9K
15:11 4.12 4.15 4.12 4.14 36.7K
15:12 4.14 4.14 4.13 4.13 61.5K
15:13 4.14 4.14 4.14 4.14 25.0K
15:14 4.14 4.15 4.14 4.14 15.0K
15:15 4.15 4.17 4.15 4.17 13.3K
15:16 4.16 4.18 4.16 4.18 48.1K
15:17 4.18 4.18 4.17 4.17 10.8K
15:18 4.17 4.17 4.17 4.17 13.7K
15:19 4.17 4.17 4.15 4.16 30.9K
15:20 4.16 4.17 4.16 4.16 4.4K
15:21 4.17 4.17 4.17 4.17 4.0K
15:22 4.17 4.18 4.17 4.17 7.5K
15:23 4.16 4.16 4.14 4.14 19.5K
15:24 4.15 4.15 4.13 4.14 112.0K
15:25 4.13 4.14 4.13 4.13 60.4K
15:26 4.12 4.12 4.11 4.11 27.5K
15:27 4.11 4.12 4.11 4.12 30.4K
15:28 4.12 4.13 4.11 4.13 12.5K
15:29 4.13 4.13 4.09 4.09 18.3K
15:30 4.10 4.12 4.10 4.11 34.2K
15:31 4.11 4.11 4.08 4.08 13.7K
15:32 4.07 4.08 4.07 4.08 11.1K
15:33 4.08 4.09 4.07 4.09 12.2K
15:34 4.09 4.09 4.08 4.08 33.0K
15:35 4.07 4.08 4.03 4.04 83.3K
15:36 4.05 4.05 4.02 4.02 46.5K
15:37 4.02 4.05 4.02 4.04 27.9K
15:38 4.05 4.05 4.04 4.05 2.0K
15:39 4.04 4.04 4.03 4.04 7.3K
15:40 4.04 4.05 4.04 4.05 8.6K
15:41 4.06 4.08 4.06 4.08 27.0K
15:42 4.08 4.08 4.07 4.07 70.0K
15:43 4.07 4.08 4.07 4.07 20.5K
15:44 4.06 4.06 4.06 4.06 9.2K
15:45 4.06 4.11 4.06 4.10 49.6K
15:46 4.11 4.11 4.08 4.09 33.3K
15:47 4.10 4.10 4.09 4.09 6.7K
15:48 4.08 4.08 4.07 4.08 27.0K
15:49 4.08 4.11 4.08 4.11 22.2K
15:50 4.10 4.10 4.06 4.06 12.1K
15:51 4.06 4.06 4.05 4.06 24.7K
15:52 4.05 4.06 4.04 4.04 21.4K
15:53 4.05 4.06 4.05 4.06 20.4K
15:54 4.06 4.07 4.05 4.05 19.0K
15:55 4.05 4.05 4.04 4.05 66.1K
15:56 4.05 4.05 4.04 4.04 25.8K
15:57 4.04 4.04 4.03 4.04 58.4K
15:58 4.04 4.04 4.03 4.03 20.2K
15:59 4.04 4.04 4.00 4.01 2,428.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음