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 6.29 6.34 6.25 6.30 11,959.9K
09:31 6.30 6.32 6.24 6.27 709.1K
09:32 6.29 6.46 6.27 6.45 739.4K
09:33 6.46 6.46 6.39 6.39 410.6K
09:34 6.36 6.41 6.31 6.32 502.6K
09:35 6.37 6.39 6.29 6.30 311.9K
09:36 6.29 6.29 6.05 6.08 1,018.0K
09:37 6.07 6.07 5.97 5.98 716.5K
09:38 5.99 6.07 5.97 6.07 913.3K
09:39 6.06 6.06 5.93 5.95 359.5K
09:40 5.99 6.02 5.94 5.94 450.9K
09:41 5.96 6.03 5.91 6.02 398.8K
09:42 6.01 6.05 5.98 6.01 459.7K
09:43 6.00 6.02 5.93 5.94 474.7K
09:44 5.97 5.97 5.93 5.96 244.1K
09:45 5.96 6.03 5.95 6.00 377.8K
09:46 6.01 6.03 5.96 5.97 506.6K
09:47 5.96 5.96 5.86 5.87 344.4K
09:48 5.87 5.87 5.74 5.75 653.5K
09:49 5.75 5.76 5.68 5.69 415.1K
09:50 5.67 5.71 5.64 5.71 326.1K
09:51 5.72 5.82 5.71 5.78 352.0K
09:52 5.76 5.79 5.74 5.76 203.2K
09:53 5.77 5.83 5.76 5.81 185.0K
09:54 5.82 5.92 5.82 5.90 312.6K
09:55 5.88 5.92 5.88 5.90 150.8K
09:56 5.90 5.93 5.90 5.91 211.2K
09:57 5.92 5.94 5.89 5.91 177.2K
09:58 5.89 5.91 5.80 5.84 387.7K
09:59 5.83 5.85 5.80 5.84 95.2K
10:00 5.87 5.96 5.73 5.73 827.8K
10:01 5.71 5.84 5.67 5.80 492.2K
10:02 5.82 5.93 5.82 5.93 558.3K
10:03 5.93 6.06 5.92 6.06 596.1K
10:04 6.05 6.17 6.05 6.11 504.2K
10:05 6.09 6.10 6.03 6.07 650.0K
10:06 6.05 6.05 5.90 5.91 738.9K
10:07 5.88 5.98 5.88 5.95 477.6K
10:08 5.94 5.94 5.90 5.92 240.9K
10:09 5.87 5.89 5.82 5.86 240.4K
10:10 5.87 5.87 5.82 5.87 169.8K
10:11 5.86 5.88 5.83 5.84 353.5K
10:12 5.83 5.90 5.83 5.90 171.4K
10:13 5.89 5.91 5.87 5.91 140.5K
10:14 5.87 5.98 5.86 5.96 124.5K
10:15 5.95 5.97 5.90 5.93 190.5K
10:16 5.93 6.04 5.90 6.03 249.5K
10:17 6.04 6.09 6.04 6.08 247.7K
10:18 6.05 6.10 6.03 6.10 153.8K
10:19 6.10 6.10 5.99 6.01 436.6K
10:20 6.01 6.06 6.01 6.04 207.1K
10:21 6.03 6.10 6.03 6.08 239.1K
10:22 6.07 6.13 6.07 6.12 160.4K
10:23 6.12 6.22 6.12 6.22 387.9K
10:24 6.21 6.26 6.20 6.25 287.7K
10:25 6.25 6.28 6.20 6.28 291.0K
10:26 6.28 6.33 6.24 6.31 546.6K
10:27 6.31 6.38 6.30 6.38 160.7K
10:28 6.38 6.43 6.37 6.41 511.8K
10:29 6.40 6.43 6.35 6.43 312.5K
10:30 6.41 6.41 6.30 6.34 671.5K
10:31 6.34 6.35 6.27 6.33 254.5K
10:32 6.34 6.36 6.34 6.36 244.9K
10:33 6.36 6.37 6.33 6.33 215.2K
10:34 6.32 6.40 6.32 6.39 293.1K
10:35 6.38 6.41 6.37 6.37 133.4K
10:36 6.37 6.37 6.31 6.34 369.4K
10:37 6.33 6.45 6.33 6.45 245.6K
10:38 6.45 6.53 6.45 6.53 321.3K
10:39 6.50 6.56 6.49 6.54 297.9K
10:40 6.54 6.54 6.45 6.46 266.7K
10:41 6.47 6.51 6.47 6.49 164.8K
10:42 6.48 6.50 6.42 6.43 285.0K
10:43 6.42 6.47 6.42 6.42 129.0K
10:44 6.42 6.42 6.37 6.40 178.3K
10:45 6.41 6.45 6.41 6.42 223.7K
10:46 6.43 6.46 6.42 6.43 204.1K
10:47 6.48 6.52 6.47 6.51 389.3K
10:48 6.54 6.57 6.51 6.57 389.9K
10:49 6.58 6.69 6.57 6.68 845.6K
10:50 6.66 6.66 6.53 6.53 281.5K
10:51 6.52 6.52 6.43 6.45 424.0K
10:52 6.44 6.48 6.35 6.35 256.5K
10:53 6.34 6.35 6.30 6.30 517.5K
10:54 6.30 6.32 6.24 6.26 442.8K
10:55 6.26 6.33 6.26 6.29 348.9K
10:56 6.30 6.31 6.28 6.29 493.0K
10:57 6.27 6.29 6.22 6.22 193.5K
10:58 6.22 6.29 6.22 6.27 229.9K
10:59 6.27 6.36 6.27 6.36 214.2K
11:00 6.39 6.40 6.32 6.32 188.5K
11:01 6.32 6.32 6.18 6.21 405.9K
11:02 6.22 6.26 6.22 6.26 184.6K
11:03 6.25 6.26 6.20 6.26 360.4K
11:04 6.26 6.29 6.26 6.27 296.8K
11:05 6.28 6.28 6.18 6.18 499.2K
11:06 6.18 6.19 6.10 6.10 348.7K
11:07 6.10 6.10 5.98 6.00 500.1K
11:08 5.99 6.07 5.99 6.05 529.2K
11:09 6.05 6.05 5.99 6.01 289.7K
11:10 6.00 6.09 6.00 6.08 413.6K
11:11 6.07 6.11 6.05 6.08 230.1K
11:12 6.08 6.08 5.98 5.99 244.7K
11:13 6.02 6.04 6.00 6.00 125.5K
11:14 6.00 6.05 6.00 6.03 143.6K
11:15 6.00 6.01 5.95 5.95 348.5K
11:16 5.99 6.06 5.99 6.02 204.8K
11:17 6.02 6.02 5.99 5.99 53.0K
11:18 5.98 6.05 5.98 6.03 73.2K
11:19 6.03 6.06 6.02 6.02 266.4K
11:20 6.01 6.05 6.01 6.02 103.7K
11:21 6.04 6.04 6.00 6.03 222.8K
11:22 6.04 6.11 6.02 6.07 289.2K
11:23 6.07 6.14 6.07 6.13 192.2K
11:24 6.12 6.13 6.09 6.09 101.0K
11:25 6.09 6.09 6.03 6.04 328.2K
11:26 6.03 6.04 6.00 6.01 246.8K
11:27 6.03 6.07 6.01 6.07 274.9K
11:28 6.08 6.08 6.04 6.04 231.0K
11:29 6.04 6.10 6.04 6.10 139.0K
11:30 6.08 6.11 6.05 6.06 236.8K
11:31 6.05 6.05 6.00 6.00 146.5K
11:32 6.00 6.00 5.91 5.91 320.6K
11:33 5.91 5.98 5.91 5.96 531.6K
11:34 5.95 6.00 5.95 5.99 71.5K
11:35 5.98 5.98 5.95 5.96 119.9K
11:36 5.95 5.96 5.94 5.96 75.0K
11:37 5.96 6.03 5.96 5.99 144.1K
11:38 5.98 6.03 5.98 5.99 338.2K
11:39 5.99 6.00 5.96 5.97 114.6K
11:40 5.97 5.98 5.89 5.90 70.8K
11:41 5.90 5.94 5.90 5.92 114.2K
11:42 5.91 5.91 5.88 5.88 87.6K
11:43 5.88 5.88 5.85 5.85 166.8K
11:44 5.87 5.90 5.87 5.90 40.6K
11:45 5.90 5.92 5.89 5.91 144.9K
11:46 5.94 5.95 5.93 5.94 145.0K
11:47 5.93 5.94 5.91 5.91 244.8K
11:48 5.92 5.94 5.88 5.88 103.5K
11:49 5.90 5.92 5.89 5.91 85.8K
11:50 5.92 5.92 5.89 5.90 76.7K
11:51 5.92 5.93 5.91 5.91 133.6K
11:52 5.91 5.97 5.91 5.96 48.9K
11:53 5.97 5.99 5.95 5.95 129.4K
11:54 5.94 5.94 5.93 5.94 61.1K
11:55 5.94 5.98 5.94 5.98 42.8K
11:56 5.97 6.02 5.96 6.02 88.2K
11:57 6.02 6.04 6.01 6.04 79.8K
11:58 6.04 6.10 6.04 6.10 337.5K
11:59 6.10 6.15 6.09 6.15 160.6K
12:00 6.15 6.18 6.15 6.16 302.5K
12:01 6.16 6.17 6.12 6.12 271.3K
12:02 6.11 6.11 6.08 6.08 105.2K
12:03 6.07 6.11 6.07 6.11 24.7K
12:04 6.11 6.12 6.07 6.08 164.1K
12:05 6.08 6.10 6.06 6.06 90.3K
12:06 6.06 6.14 6.06 6.14 83.9K
12:07 6.14 6.19 6.14 6.18 377.8K
12:08 6.16 6.16 6.11 6.12 71.0K
12:09 6.14 6.19 6.13 6.18 99.0K
12:10 6.17 6.24 6.17 6.24 196.9K
12:11 6.23 6.23 6.19 6.19 148.6K
12:12 6.18 6.22 6.18 6.22 86.1K
12:13 6.21 6.24 6.21 6.23 66.4K
12:14 6.23 6.23 6.19 6.19 112.1K
12:15 6.20 6.22 6.17 6.17 298.6K
12:16 6.19 6.21 6.16 6.16 65.5K
12:17 6.15 6.18 6.15 6.18 298.9K
12:18 6.17 6.17 6.13 6.14 153.7K
12:19 6.13 6.14 6.12 6.13 84.7K
12:20 6.14 6.16 6.14 6.14 79.1K
12:21 6.13 6.13 6.12 6.12 86.4K
12:22 6.11 6.11 6.06 6.06 142.2K
12:23 6.06 6.11 6.06 6.09 51.7K
12:24 6.10 6.13 6.09 6.09 53.6K
12:25 6.08 6.10 6.07 6.08 18.7K
12:26 6.08 6.10 6.05 6.05 112.8K
12:27 6.07 6.10 6.07 6.08 79.2K
12:28 6.06 6.09 6.06 6.09 57.5K
12:29 6.11 6.12 6.10 6.12 21.6K
12:30 6.09 6.09 6.07 6.08 153.2K
12:31 6.07 6.07 6.04 6.04 23.7K
12:32 6.06 6.07 6.02 6.02 72.2K
12:33 6.02 6.02 6.00 6.01 25.8K
12:34 6.02 6.03 6.01 6.02 94.5K
12:35 6.02 6.02 5.98 6.00 244.0K
12:36 5.99 6.05 5.99 6.04 51.5K
12:37 6.04 6.08 6.04 6.06 113.0K
12:38 6.09 6.10 6.07 6.09 143.0K
12:39 6.09 6.11 6.07 6.10 126.1K
12:40 6.09 6.11 6.08 6.11 32.9K
12:41 6.14 6.15 6.12 6.13 150.7K
12:42 6.12 6.12 6.08 6.08 41.4K
12:43 6.06 6.06 6.04 6.04 207.1K
12:44 6.03 6.05 6.03 6.04 193.5K
12:45 6.03 6.03 6.01 6.02 68.6K
12:46 6.04 6.08 6.04 6.08 339.5K
12:47 6.08 6.11 6.08 6.09 181.5K
12:48 6.08 6.09 6.08 6.09 327.8K
12:49 6.10 6.10 6.07 6.07 144.6K
12:50 6.07 6.09 6.07 6.08 66.7K
12:51 6.08 6.08 6.05 6.07 115.7K
12:52 6.05 6.09 6.05 6.08 50.8K
12:53 6.09 6.16 6.09 6.16 201.1K
12:54 6.15 6.18 6.15 6.17 143.0K
12:55 6.13 6.13 6.11 6.13 55.8K
12:56 6.13 6.16 6.13 6.16 22.0K
12:57 6.16 6.20 6.16 6.19 84.3K
12:58 6.20 6.20 6.18 6.17 131.3K
12:59 6.18 6.18 6.16 6.17 48.4K
13:00 6.16 6.16 6.14 6.15 13.2K
13:01 6.15 6.19 6.15 6.19 287.8K
13:02 6.20 6.22 6.20 6.21 57.0K
13:03 6.20 6.23 6.20 6.23 178.8K
13:04 6.22 6.26 6.21 6.26 84.7K
13:05 6.25 6.26 6.20 6.21 45.4K
13:06 6.23 6.28 6.23 6.28 49.1K
13:07 6.28 6.29 6.24 6.24 96.9K
13:08 6.23 6.27 6.23 6.27 165.1K
13:09 6.26 6.26 6.23 6.24 35.0K
13:10 6.23 6.23 6.19 6.20 174.2K
13:11 6.19 6.22 6.19 6.22 118.5K
13:12 6.23 6.27 6.23 6.27 70.8K
13:13 6.26 6.27 6.25 6.25 594.7K
13:14 6.24 6.26 6.24 6.25 124.8K
13:15 6.26 6.28 6.24 6.24 147.3K
13:16 6.24 6.24 6.22 6.22 57.5K
13:17 6.21 6.21 6.16 6.16 244.3K
13:18 6.16 6.20 6.16 6.19 54.0K
13:19 6.20 6.22 6.20 6.20 172.1K
13:20 6.21 6.21 6.20 6.20 33.1K
13:21 6.20 6.29 6.20 6.29 210.2K
13:22 6.29 6.35 6.29 6.34 139.0K
13:23 6.33 6.34 6.32 6.34 212.0K
13:24 6.32 6.33 6.28 6.28 90.5K
13:25 6.29 6.30 6.28 6.30 87.8K
13:26 6.31 6.35 6.30 6.35 137.7K
13:27 6.34 6.34 6.33 6.34 158.5K
13:28 6.34 6.38 6.34 6.37 79.6K
13:29 6.37 6.37 6.35 6.35 95.4K
13:30 6.37 6.37 6.30 6.32 217.2K
13:31 6.33 6.33 6.30 6.32 57.0K
13:32 6.33 6.34 6.31 6.31 105.1K
13:33 6.31 6.31 6.27 6.29 214.4K
13:34 6.27 6.29 6.24 6.29 59.6K
13:35 6.30 6.32 6.29 6.32 140.3K
13:36 6.32 6.34 6.31 6.33 47.5K
13:37 6.34 6.34 6.32 6.33 51.4K
13:38 6.33 6.34 6.31 6.31 43.2K
13:39 6.31 6.31 6.27 6.28 120.9K
13:40 6.29 6.30 6.27 6.28 66.1K
13:41 6.27 6.28 6.22 6.23 189.3K
13:42 6.24 6.24 6.22 6.22 68.2K
13:43 6.23 6.26 6.23 6.26 34.8K
13:44 6.25 6.25 6.19 6.20 113.6K
13:45 6.21 6.23 6.21 6.21 44.9K
13:46 6.20 6.22 6.16 6.16 61.7K
13:47 6.16 6.16 6.14 6.16 183.9K
13:48 6.14 6.14 6.11 6.11 67.3K
13:49 6.11 6.14 6.11 6.14 89.4K
13:50 6.15 6.15 6.09 6.09 64.0K
13:51 6.08 6.13 6.08 6.11 305.9K
13:52 6.11 6.13 6.11 6.12 30.7K
13:53 6.12 6.17 6.12 6.15 93.1K
13:54 6.14 6.14 6.10 6.11 36.8K
13:55 6.11 6.14 6.11 6.13 91.1K
13:56 6.12 6.15 6.11 6.14 51.4K
13:57 6.15 6.16 6.15 6.15 118.3K
13:58 6.13 6.13 6.10 6.12 186.4K
13:59 6.10 6.12 6.10 6.10 49.9K
14:00 6.10 6.10 6.03 6.04 206.5K
14:01 6.05 6.05 5.96 5.96 149.9K
14:02 5.99 6.01 5.98 5.98 67.0K
14:03 5.99 5.99 5.92 5.94 91.3K
14:04 5.93 5.96 5.93 5.94 31.8K
14:05 5.95 6.00 5.94 5.97 335.1K
14:06 5.98 5.98 5.92 5.92 133.4K
14:07 5.93 5.94 5.90 5.91 116.0K
14:08 5.90 5.91 5.89 5.91 54.4K
14:09 5.92 5.93 5.89 5.93 117.3K
14:10 5.91 5.91 5.85 5.86 239.0K
14:11 5.85 5.87 5.85 5.86 181.6K
14:12 5.83 5.87 5.83 5.87 60.1K
14:13 5.86 5.86 5.83 5.84 66.5K
14:14 5.85 5.86 5.83 5.83 58.2K
14:15 5.85 5.91 5.85 5.90 442.5K
14:16 5.90 5.92 5.88 5.90 271.0K
14:17 5.88 5.92 5.87 5.90 182.3K
14:18 5.91 5.91 5.87 5.88 46.0K
14:19 5.87 5.88 5.85 5.88 142.4K
14:20 5.88 5.90 5.85 5.86 317.7K
14:21 5.86 5.86 5.78 5.78 177.1K
14:22 5.78 5.78 5.75 5.76 87.5K
14:23 5.77 5.79 5.75 5.79 30.6K
14:24 5.79 5.83 5.77 5.82 104.4K
14:25 5.81 5.83 5.81 5.82 60.4K
14:26 5.81 5.85 5.81 5.83 88.9K
14:27 5.81 5.87 5.81 5.85 485.7K
14:28 5.84 5.86 5.84 5.86 29.4K
14:29 5.85 5.85 5.82 5.82 49.7K
14:30 5.82 5.89 5.82 5.89 186.3K
14:31 5.90 5.91 5.84 5.88 344.6K
14:32 5.87 5.88 5.86 5.86 69.9K
14:33 5.86 5.88 5.86 5.87 77.3K
14:34 5.85 5.88 5.85 5.88 151.6K
14:35 5.87 5.88 5.86 5.88 63.6K
14:36 5.88 5.89 5.83 5.83 25.0K
14:37 5.84 5.84 5.82 5.83 233.1K
14:38 5.84 5.85 5.83 5.83 121.2K
14:39 5.83 5.84 5.82 5.82 86.3K
14:40 5.84 5.85 5.83 5.83 7.0K
14:41 5.80 5.82 5.78 5.79 109.9K
14:42 5.78 5.82 5.78 5.81 81.8K
14:43 5.80 5.80 5.74 5.75 312.5K
14:44 5.74 5.74 5.72 5.72 157.5K
14:45 5.72 5.73 5.72 5.72 125.4K
14:46 5.72 5.72 5.68 5.69 164.4K
14:47 5.71 5.74 5.71 5.74 346.9K
14:48 5.75 5.75 5.70 5.70 87.8K
14:49 5.70 5.71 5.68 5.68 303.4K
14:50 5.67 5.68 5.63 5.64 115.4K
14:51 5.64 5.66 5.64 5.64 76.6K
14:52 5.65 5.65 5.60 5.61 112.0K
14:53 5.61 5.63 5.60 5.61 142.9K
14:54 5.60 5.63 5.60 5.63 125.3K
14:55 5.63 5.68 5.63 5.67 325.4K
14:56 5.68 5.71 5.66 5.70 192.5K
14:57 5.71 5.72 5.69 5.71 54.0K
14:58 5.71 5.72 5.69 5.72 94.6K
14:59 5.72 5.72 5.70 5.71 102.0K
15:00 5.74 5.74 5.71 5.72 120.9K
15:01 5.73 5.78 5.73 5.78 79.4K
15:02 5.77 5.84 5.77 5.84 216.0K
15:03 5.84 5.87 5.84 5.86 177.7K
15:04 5.83 5.85 5.78 5.79 199.5K
15:05 5.78 5.79 5.74 5.79 136.5K
15:06 5.78 5.79 5.75 5.75 71.1K
15:07 5.74 5.78 5.71 5.73 193.3K
15:08 5.73 5.73 5.69 5.71 447.9K
15:09 5.74 5.74 5.70 5.71 52.7K
15:10 5.71 5.80 5.71 5.79 201.7K
15:11 5.77 5.80 5.75 5.80 73.1K
15:12 5.79 5.79 5.75 5.75 135.7K
15:13 5.76 5.77 5.74 5.76 45.6K
15:14 5.76 5.80 5.76 5.79 154.6K
15:15 5.80 5.84 5.80 5.82 143.0K
15:16 5.83 5.86 5.83 5.85 194.4K
15:17 5.85 5.90 5.83 5.86 270.1K
15:18 5.84 5.89 5.84 5.87 33.2K
15:19 5.86 5.86 5.84 5.85 80.8K
15:20 5.83 5.85 5.80 5.80 268.8K
15:21 5.82 5.83 5.80 5.80 264.4K
15:22 5.80 5.83 5.80 5.83 102.1K
15:23 5.85 5.85 5.82 5.85 154.3K
15:24 5.86 5.95 5.86 5.94 265.7K
15:25 5.93 5.93 5.89 5.90 137.5K
15:26 5.89 5.90 5.84 5.85 169.3K
15:27 5.85 5.85 5.83 5.83 171.7K
15:28 5.83 5.84 5.82 5.82 123.0K
15:29 5.82 5.84 5.81 5.84 68.5K
15:30 5.85 5.86 5.81 5.83 145.6K
15:31 5.82 5.84 5.81 5.82 88.1K
15:32 5.84 5.84 5.80 5.81 48.4K
15:33 5.83 5.84 5.83 5.84 101.1K
15:34 5.84 5.87 5.84 5.87 121.6K
15:35 5.86 5.86 5.83 5.84 201.3K
15:36 5.83 5.86 5.83 5.86 79.2K
15:37 5.84 5.88 5.83 5.86 167.0K
15:38 5.87 5.87 5.84 5.84 251.3K
15:39 5.85 5.87 5.84 5.87 221.6K
15:40 5.88 5.89 5.87 5.87 66.3K
15:41 5.87 5.91 5.87 5.89 146.4K
15:42 5.89 5.89 5.84 5.84 183.4K
15:43 5.84 5.85 5.82 5.85 109.9K
15:44 5.85 5.85 5.82 5.82 61.2K
15:45 5.82 5.84 5.82 5.84 109.4K
15:46 5.85 5.87 5.84 5.85 56.5K
15:47 5.85 5.85 5.81 5.81 152.9K
15:48 5.79 5.79 5.76 5.76 98.3K
15:49 5.75 5.75 5.72 5.73 56.0K
15:50 5.76 5.80 5.76 5.79 68.2K
15:51 5.80 5.85 5.80 5.83 153.6K
15:52 5.85 5.88 5.85 5.88 126.9K
15:53 5.86 5.89 5.84 5.87 125.6K
15:54 5.88 5.88 5.83 5.84 216.2K
15:55 5.88 5.98 5.88 5.98 336.2K
15:56 5.98 6.03 5.98 5.99 142.7K
15:57 5.99 5.99 5.96 5.98 97.2K
15:58 5.98 5.99 5.98 5.99 153.2K
15:59 5.99 6.00 5.97 5.97 264.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음