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 4.08 4.19 4.08 4.18 8,404.6K
09:31 4.20 4.23 4.17 4.20 396.8K
09:32 4.19 4.19 4.08 4.08 349.3K
09:33 4.10 4.13 4.08 4.13 158.3K
09:34 4.14 4.14 4.11 4.11 188.8K
09:35 4.11 4.11 4.04 4.10 98.0K
09:36 4.10 4.10 4.04 4.04 286.6K
09:37 4.04 4.05 3.99 4.00 226.1K
09:38 3.98 4.02 3.96 4.00 156.7K
09:39 4.01 4.01 3.96 3.97 188.6K
09:40 3.97 3.99 3.96 3.97 115.0K
09:41 3.98 4.00 3.97 3.97 93.8K
09:42 3.97 3.98 3.96 3.97 67.8K
09:43 3.97 3.98 3.95 3.96 175.8K
09:44 3.96 3.98 3.94 3.97 145.4K
09:45 3.97 4.01 3.96 4.00 110.2K
09:46 4.02 4.06 4.02 4.06 298.2K
09:47 4.05 4.10 4.05 4.09 297.7K
09:48 4.09 4.09 4.03 4.03 128.2K
09:49 4.03 4.08 4.03 4.07 97.3K
09:50 4.06 4.07 4.02 4.02 130.9K
09:51 4.01 4.01 3.97 3.98 165.5K
09:52 3.98 4.05 3.98 4.05 128.8K
09:53 4.02 4.07 4.02 4.06 105.1K
09:54 4.06 4.10 4.06 4.09 489.2K
09:55 4.09 4.09 4.08 4.08 155.8K
09:56 4.07 4.08 4.03 4.05 227.4K
09:57 4.07 4.07 4.06 4.05 40.6K
09:58 4.04 4.04 4.02 4.03 113.3K
09:59 4.04 4.04 4.00 4.00 103.3K
10:00 4.01 4.01 4.00 4.00 77.9K
10:01 4.01 4.03 3.99 4.03 133.9K
10:02 4.02 4.03 4.00 4.01 91.3K
10:03 4.00 4.01 3.98 3.98 204.2K
10:04 3.98 3.98 3.95 3.95 2,495.1K
10:05 3.95 3.97 3.95 3.96 378.3K
10:06 3.96 3.98 3.95 3.97 370.4K
10:07 3.98 3.98 3.96 3.97 178.5K
10:08 3.97 3.97 3.94 3.95 238.2K
10:09 3.96 3.97 3.93 3.93 253.3K
10:10 3.94 3.94 3.91 3.93 162.3K
10:11 3.93 3.93 3.90 3.91 325.8K
10:12 3.91 3.91 3.88 3.89 315.6K
10:13 3.88 3.92 3.88 3.90 186.8K
10:14 3.91 3.92 3.90 3.92 71.4K
10:15 3.92 3.92 3.89 3.90 169.9K
10:16 3.90 3.91 3.89 3.91 86.5K
10:17 3.92 3.92 3.90 3.92 65.8K
10:18 3.92 3.93 3.91 3.93 163.2K
10:19 3.92 3.92 3.90 3.91 114.8K
10:20 3.90 3.95 3.90 3.95 99.1K
10:21 3.95 3.95 3.94 3.95 137.6K
10:22 3.97 3.97 3.95 3.96 93.2K
10:23 3.95 3.98 3.95 3.98 102.4K
10:24 3.98 3.98 3.95 3.95 169.5K
10:25 3.94 3.97 3.94 3.96 101.6K
10:26 3.95 3.95 3.93 3.93 91.0K
10:27 3.93 3.95 3.92 3.92 53.8K
10:28 3.92 3.93 3.91 3.92 50.2K
10:29 3.93 3.93 3.90 3.90 49.1K
10:30 3.90 3.90 3.88 3.89 164.3K
10:31 3.89 3.90 3.87 3.87 297.5K
10:32 3.87 3.88 3.86 3.88 216.3K
10:33 3.88 3.88 3.87 3.88 121.5K
10:34 3.88 3.89 3.88 3.89 84.3K
10:35 3.88 3.91 3.88 3.90 178.6K
10:36 3.91 3.91 3.90 3.90 82.1K
10:37 3.90 3.92 3.90 3.92 49.7K
10:38 3.92 3.93 3.91 3.91 69.0K
10:39 3.91 3.91 3.89 3.89 99.8K
10:40 3.90 3.91 3.89 3.90 147.5K
10:41 3.90 3.90 3.89 3.90 65.3K
10:42 3.89 3.90 3.89 3.90 77.8K
10:43 3.90 3.92 3.90 3.91 80.6K
10:44 3.89 3.91 3.89 3.91 103.5K
10:45 3.90 3.90 3.89 3.90 56.0K
10:46 3.90 3.91 3.90 3.90 74.1K
10:47 3.90 3.90 3.90 3.90 5.0K
10:48 3.90 3.91 3.89 3.89 144.7K
10:49 3.90 3.90 3.87 3.88 93.8K
10:50 3.88 3.90 3.88 3.89 62.0K
10:51 3.89 3.90 3.86 3.87 124.1K
10:52 3.87 3.87 3.85 3.86 119.3K
10:53 3.86 3.87 3.85 3.87 129.8K
10:54 3.86 3.88 3.85 3.88 66.2K
10:55 3.88 3.90 3.87 3.89 89.0K
10:56 3.89 3.91 3.89 3.91 93.0K
10:57 3.91 3.92 3.91 3.92 52.6K
10:58 3.91 3.92 3.91 3.92 47.6K
10:59 3.92 3.95 3.92 3.95 247.6K
11:00 3.94 3.94 3.92 3.92 79.2K
11:01 3.92 3.93 3.92 3.93 61.6K
11:02 3.93 3.94 3.93 3.94 42.2K
11:03 3.94 3.95 3.94 3.94 169.2K
11:04 3.93 3.93 3.90 3.93 62.4K
11:05 3.93 3.93 3.93 3.93 15.8K
11:06 3.91 3.93 3.91 3.93 120.2K
11:07 3.93 3.93 3.92 3.93 44.6K
11:08 3.93 3.94 3.91 3.93 127.8K
11:09 3.94 3.94 3.93 3.94 19.4K
11:10 3.94 3.94 3.92 3.93 62.2K
11:11 3.93 3.94 3.93 3.94 58.6K
11:12 3.94 3.96 3.94 3.94 126.1K
11:13 3.96 3.96 3.94 3.94 38.3K
11:14 3.94 3.95 3.94 3.95 37.1K
11:15 3.96 3.97 3.96 3.97 166.7K
11:16 3.96 3.98 3.96 3.98 199.1K
11:17 3.97 3.97 3.96 3.96 124.5K
11:18 3.96 3.96 3.94 3.95 108.3K
11:19 3.95 3.95 3.94 3.95 93.6K
11:20 3.95 3.97 3.95 3.97 50.1K
11:21 3.96 3.97 3.96 3.96 23.1K
11:22 3.97 3.99 3.97 3.98 90.2K
11:23 3.98 4.01 3.98 4.01 149.7K
11:24 4.01 4.01 3.99 3.99 141.2K
11:25 4.00 4.03 4.00 4.03 137.9K
11:26 4.02 4.04 4.02 4.03 100.6K
11:27 4.04 4.04 4.02 4.03 143.9K
11:28 4.03 4.05 4.02 4.05 163.5K
11:29 4.05 4.06 4.04 4.06 312.7K
11:30 4.06 4.07 4.06 4.06 230.3K
11:31 4.05 4.05 4.04 4.05 125.4K
11:32 4.06 4.08 4.05 4.08 81.4K
11:33 4.07 4.09 4.07 4.08 63.7K
11:34 4.07 4.07 4.03 4.03 58.0K
11:35 4.05 4.05 4.03 4.04 90.2K
11:36 4.05 4.05 4.02 4.02 51.7K
11:37 4.02 4.03 4.02 4.03 126.4K
11:38 4.02 4.03 4.02 4.03 24.2K
11:39 4.02 4.02 4.00 4.00 144.8K
11:40 3.99 4.03 3.99 4.03 187.3K
11:41 4.04 4.04 4.02 4.01 126.3K
11:42 4.02 4.04 4.02 4.04 72.7K
11:43 4.04 4.05 4.03 4.03 240.0K
11:44 4.02 4.03 4.02 4.02 71.8K
11:45 4.03 4.03 4.02 4.03 127.1K
11:46 4.03 4.03 4.02 4.02 119.5K
11:47 4.02 4.02 4.00 4.00 110.9K
11:48 4.00 4.02 4.00 4.01 138.9K
11:49 4.02 4.02 4.00 4.02 45.5K
11:50 4.01 4.04 4.01 4.03 132.3K
11:51 4.04 4.05 4.04 4.05 50.2K
11:52 4.05 4.06 4.04 4.06 105.8K
11:53 4.05 4.06 4.04 4.05 62.4K
11:54 4.05 4.07 4.05 4.05 36.7K
11:55 4.05 4.06 4.05 4.06 141.1K
11:56 4.07 4.07 4.06 4.06 71.4K
11:57 4.06 4.06 4.04 4.04 12.8K
11:58 4.03 4.04 4.02 4.02 23.4K
11:59 4.01 4.01 4.01 4.01 1.2K
12:00 4.02 4.02 4.00 4.00 57.1K
12:01 4.00 4.01 4.00 4.01 41.0K
12:02 4.01 4.01 4.00 4.00 14.2K
12:03 4.00 4.01 4.00 4.00 5.0K
12:04 4.00 4.02 4.00 4.01 55.6K
12:05 4.00 4.02 4.00 4.02 61.2K
12:06 4.02 4.04 4.02 4.04 37.9K
12:07 4.04 4.05 4.04 4.05 33.5K
12:08 4.04 4.05 4.04 4.05 100.5K
12:09 4.05 4.06 4.04 4.06 40.9K
12:10 4.05 4.06 4.05 4.05 79.1K
12:11 4.05 4.05 4.04 4.04 42.8K
12:12 4.04 4.04 4.02 4.02 13.0K
12:13 4.01 4.01 4.00 4.00 61.3K
12:14 4.01 4.01 4.00 4.01 111.9K
12:15 4.00 4.01 4.00 4.01 24.0K
12:16 4.01 4.01 4.01 4.02 86.0K
12:17 4.02 4.04 4.02 4.03 107.5K
12:18 4.01 4.01 4.01 4.01 35.1K
12:19 4.02 4.02 4.00 4.01 24.0K
12:20 4.01 4.01 4.00 4.01 9.6K
12:21 4.00 4.01 4.00 4.01 208.8K
12:22 4.01 4.01 3.99 3.99 63.7K
12:23 4.00 4.01 4.00 4.00 39.8K
12:24 4.00 4.01 3.97 3.97 84.8K
12:25 3.98 3.99 3.98 3.99 89.1K
12:26 4.00 4.00 3.98 3.99 58.0K
12:27 3.98 3.99 3.97 3.97 19.0K
12:28 3.97 3.98 3.97 3.98 4.9K
12:29 3.97 3.97 3.96 3.97 192.4K
12:30 3.99 3.99 3.98 3.98 55.2K
12:31 3.98 3.99 3.97 3.97 54.0K
12:32 3.97 3.98 3.97 3.98 214.1K
12:33 3.97 3.99 3.97 3.99 187.3K
12:34 3.98 3.99 3.98 3.98 3.5K
12:35 3.98 4.00 3.97 4.00 100.3K
12:36 4.00 4.01 4.00 4.01 138.2K
12:37 4.01 4.02 4.01 4.01 72.9K
12:38 4.02 4.02 4.00 4.01 91.2K
12:39 4.00 4.00 4.00 4.00 60.4K
12:40 4.01 4.02 4.01 4.02 38.4K
12:41 4.02 4.02 4.02 4.02 6.4K
12:42 4.01 4.02 4.01 4.02 66.4K
12:43 4.03 4.03 4.03 4.03 19.6K
12:44 4.03 4.05 4.03 4.04 74.1K
12:45 4.05 4.07 4.05 4.06 92.0K
12:46 4.06 4.08 4.06 4.07 263.6K
12:47 4.07 4.09 4.06 4.09 222.3K
12:48 4.09 4.12 4.09 4.11 251.8K
12:49 4.12 4.13 4.11 4.13 124.0K
12:50 4.12 4.13 4.11 4.13 108.6K
12:51 4.13 4.15 4.13 4.15 228.3K
12:52 4.15 4.15 4.11 4.13 102.4K
12:53 4.13 4.13 4.12 4.13 21.1K
12:54 4.13 4.14 4.12 4.14 19.1K
12:55 4.13 4.14 4.12 4.12 21.4K
12:56 4.11 4.12 4.08 4.09 54.0K
12:57 4.09 4.10 4.08 4.09 91.4K
12:58 4.09 4.10 4.09 4.09 38.1K
12:59 4.10 4.10 4.09 4.09 14.9K
13:00 4.09 4.11 4.09 4.10 59.1K
13:01 4.11 4.13 4.11 4.13 118.7K
13:02 4.13 4.13 4.12 4.12 122.8K
13:03 4.12 4.13 4.12 4.12 72.7K
13:04 4.13 4.14 4.13 4.13 95.8K
13:05 4.13 4.13 4.13 4.13 115.7K
13:06 4.12 4.12 4.11 4.11 43.7K
13:07 4.13 4.15 4.13 4.14 117.0K
13:08 4.13 4.13 4.12 4.12 21.8K
13:09 4.12 4.12 4.10 4.11 11.1K
13:10 4.11 4.11 4.10 4.10 64.3K
13:11 4.10 4.12 4.10 4.12 105.5K
13:12 4.11 4.12 4.11 4.11 36.0K
13:13 4.11 4.12 4.11 4.11 34.5K
13:14 4.11 4.12 4.11 4.12 183.6K
13:15 4.12 4.12 4.11 4.12 11.6K
13:16 4.12 4.12 4.11 4.12 46.4K
13:17 4.11 4.12 4.11 4.12 15.7K
13:18 4.12 4.12 4.11 4.11 5.4K
13:19 4.11 4.11 4.11 4.11 1.4K
13:20 4.11 4.12 4.11 4.12 17.5K
13:21 4.12 4.12 4.10 4.11 64.7K
13:22 4.11 4.13 4.10 4.13 37.0K
13:23 4.13 4.14 4.12 4.12 39.9K
13:24 4.12 4.13 4.12 4.12 49.3K
13:25 4.12 4.13 4.12 4.12 19.7K
13:26 4.13 4.13 4.12 4.12 20.2K
13:27 4.12 4.12 4.12 4.12 9.0K
13:28 4.12 4.12 4.11 4.12 18.1K
13:29 4.13 4.13 4.12 4.12 7.6K
13:30 4.12 4.14 4.11 4.12 60.4K
13:31 4.12 4.12 4.12 4.12 24.8K
13:32 4.12 4.13 4.12 4.12 30.1K
13:33 4.12 4.13 4.11 4.12 40.1K
13:34 4.13 4.14 4.13 4.14 224.5K
13:35 4.14 4.15 4.14 4.14 108.2K
13:36 4.14 4.14 4.14 4.14 84.2K
13:37 4.14 4.14 4.14 4.14 1.2K
13:38 4.14 4.14 4.14 4.14 2.1K
13:39 4.15 4.17 4.15 4.17 168.0K
13:40 4.17 4.18 4.16 4.18 86.3K
13:41 4.18 4.19 4.18 4.19 214.6K
13:42 4.20 4.21 4.20 4.21 69.7K
13:43 4.21 4.22 4.20 4.22 98.5K
13:44 4.23 4.24 4.22 4.24 119.9K
13:45 4.24 4.25 4.23 4.24 128.6K
13:46 4.25 4.25 4.22 4.23 88.3K
13:47 4.22 4.24 4.22 4.24 56.5K
13:48 4.23 4.24 4.23 4.23 89.8K
13:49 4.23 4.23 4.22 4.23 30.3K
13:50 4.22 4.22 4.21 4.21 111.3K
13:51 4.22 4.22 4.22 4.22 24.2K
13:52 4.22 4.22 4.22 4.22 44.0K
13:53 4.21 4.24 4.21 4.24 66.2K
13:54 4.24 4.25 4.23 4.24 146.5K
13:55 4.23 4.24 4.22 4.23 72.1K
13:56 4.23 4.23 4.21 4.21 8.7K
13:57 4.21 4.22 4.20 4.20 115.3K
13:58 4.21 4.21 4.18 4.18 240.5K
13:59 4.19 4.19 4.19 4.18 22.1K
14:00 4.17 4.20 4.17 4.18 38.0K
14:01 4.19 4.20 4.18 4.20 62.6K
14:02 4.20 4.20 4.19 4.20 57.9K
14:03 4.20 4.21 4.19 4.20 162.7K
14:04 4.20 4.20 4.19 4.20 14.3K
14:05 4.20 4.22 4.20 4.22 153.6K
14:06 4.22 4.23 4.21 4.23 46.8K
14:07 4.24 4.24 4.23 4.24 41.9K
14:08 4.24 4.26 4.24 4.26 143.8K
14:09 4.26 4.30 4.25 4.29 181.9K
14:10 4.29 4.31 4.29 4.31 137.3K
14:11 4.31 4.31 4.29 4.29 196.6K
14:12 4.30 4.32 4.29 4.29 62.4K
14:13 4.30 4.31 4.29 4.30 249.3K
14:14 4.31 4.33 4.31 4.32 159.2K
14:15 4.33 4.34 4.33 4.33 176.7K
14:16 4.33 4.34 4.32 4.34 52.7K
14:17 4.34 4.34 4.31 4.34 149.7K
14:18 4.33 4.33 4.32 4.32 213.1K
14:19 4.32 4.34 4.32 4.34 89.3K
14:20 4.34 4.34 4.32 4.33 60.9K
14:21 4.34 4.34 4.33 4.33 116.0K
14:22 4.33 4.34 4.32 4.34 110.5K
14:23 4.34 4.36 4.34 4.36 176.2K
14:24 4.35 4.35 4.32 4.32 30.2K
14:25 4.33 4.34 4.32 4.33 77.9K
14:26 4.33 4.33 4.31 4.33 100.6K
14:27 4.32 4.32 4.31 4.32 46.1K
14:28 4.32 4.35 4.32 4.35 60.6K
14:29 4.35 4.37 4.35 4.37 96.4K
14:30 4.37 4.37 4.35 4.37 55.2K
14:31 4.37 4.37 4.36 4.36 41.7K
14:32 4.36 4.37 4.35 4.36 116.7K
14:33 4.36 4.36 4.35 4.36 32.3K
14:34 4.36 4.38 4.36 4.38 94.8K
14:35 4.38 4.38 4.36 4.37 101.2K
14:36 4.37 4.38 4.37 4.38 19.3K
14:37 4.37 4.37 4.35 4.35 67.4K
14:38 4.35 4.35 4.34 4.34 68.9K
14:39 4.35 4.35 4.33 4.34 71.8K
14:40 4.34 4.35 4.33 4.34 83.1K
14:41 4.33 4.33 4.32 4.32 105.1K
14:42 4.33 4.33 4.32 4.33 57.4K
14:43 4.32 4.34 4.32 4.34 49.9K
14:44 4.33 4.34 4.33 4.33 81.3K
14:45 4.34 4.34 4.32 4.32 103.5K
14:46 4.33 4.33 4.31 4.31 73.1K
14:47 4.31 4.32 4.30 4.30 79.0K
14:48 4.31 4.33 4.31 4.33 77.6K
14:49 4.32 4.32 4.32 4.32 79.4K
14:50 4.33 4.33 4.30 4.31 52.6K
14:51 4.31 4.31 4.30 4.30 44.9K
14:52 4.30 4.31 4.30 4.31 46.3K
14:53 4.29 4.30 4.29 4.30 67.8K
14:54 4.29 4.31 4.28 4.29 51.4K
14:55 4.30 4.32 4.29 4.31 174.5K
14:56 4.31 4.31 4.30 4.30 22.4K
14:57 4.30 4.30 4.29 4.30 105.4K
14:58 4.30 4.30 4.30 4.30 17.8K
14:59 4.30 4.32 4.30 4.31 66.5K
15:00 4.31 4.31 4.30 4.31 56.8K
15:01 4.30 4.30 4.28 4.28 67.3K
15:02 4.28 4.28 4.27 4.27 84.1K
15:03 4.27 4.27 4.27 4.27 60.4K
15:04 4.27 4.28 4.26 4.26 11.6K
15:05 4.26 4.28 4.26 4.27 138.2K
15:06 4.27 4.27 4.27 4.26 54.8K
15:07 4.27 4.28 4.27 4.26 10.2K
15:08 4.27 4.27 4.27 4.26 19.9K
15:09 4.27 4.27 4.27 4.27 13.5K
15:10 4.27 4.27 4.25 4.26 9.9K
15:11 4.26 4.28 4.26 4.28 61.6K
15:12 4.27 4.28 4.27 4.27 74.0K
15:13 4.27 4.27 4.27 4.26 17.8K
15:14 4.26 4.27 4.25 4.27 84.6K
15:15 4.26 4.28 4.26 4.26 40.8K
15:16 4.26 4.27 4.26 4.27 11.0K
15:17 4.26 4.26 4.25 4.26 19.7K
15:18 4.25 4.26 4.25 4.26 57.1K
15:19 4.25 4.26 4.23 4.23 34.0K
15:20 4.23 4.25 4.23 4.24 46.0K
15:21 4.24 4.25 4.23 4.24 83.8K
15:22 4.24 4.26 4.24 4.25 29.2K
15:23 4.25 4.26 4.25 4.26 43.8K
15:24 4.26 4.26 4.25 4.25 45.3K
15:25 4.24 4.25 4.24 4.25 26.4K
15:26 4.25 4.25 4.23 4.23 25.9K
15:27 4.23 4.24 4.22 4.22 57.7K
15:28 4.22 4.23 4.22 4.22 126.2K
15:29 4.22 4.22 4.20 4.20 39.2K
15:30 4.20 4.22 4.20 4.22 110.3K
15:31 4.21 4.22 4.20 4.21 80.8K
15:32 4.20 4.21 4.20 4.20 12.3K
15:33 4.20 4.21 4.20 4.20 128.8K
15:34 4.20 4.21 4.20 4.20 64.1K
15:35 4.19 4.21 4.19 4.20 35.3K
15:36 4.20 4.20 4.20 4.20 15.3K
15:37 4.19 4.22 4.19 4.22 26.5K
15:38 4.22 4.23 4.22 4.22 46.0K
15:39 4.22 4.22 4.21 4.21 14.8K
15:40 4.21 4.21 4.20 4.20 40.0K
15:41 4.21 4.21 4.20 4.21 87.5K
15:42 4.21 4.21 4.20 4.20 8.8K
15:43 4.21 4.21 4.20 4.20 28.6K
15:44 4.20 4.21 4.19 4.20 68.8K
15:45 4.20 4.21 4.20 4.21 16.2K
15:46 4.21 4.21 4.20 4.20 21.2K
15:47 4.20 4.20 4.19 4.19 16.4K
15:48 4.19 4.19 4.19 4.18 35.4K
15:49 4.18 4.18 4.17 4.17 87.9K
15:50 4.17 4.18 4.15 4.16 114.1K
15:51 4.16 4.16 4.15 4.16 62.6K
15:52 4.16 4.16 4.14 4.14 33.5K
15:53 4.14 4.14 4.13 4.13 24.7K
15:54 4.14 4.14 4.12 4.12 59.7K
15:55 4.11 4.12 4.10 4.12 40.2K
15:56 4.11 4.13 4.11 4.12 80.3K
15:57 4.12 4.13 4.11 4.13 49.8K
15:58 4.13 4.14 4.12 4.12 48.1K
15:59 4.13 4.13 4.12 4.12 941.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음