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 5.88 5.90 5.81 5.85 5,080.7K
09:31 5.84 5.86 5.80 5.83 311.8K
09:32 5.83 5.87 5.83 5.84 272.0K
09:33 5.82 5.85 5.81 5.81 266.8K
09:34 5.82 5.93 5.81 5.91 210.7K
09:35 5.92 6.00 5.92 6.00 538.9K
09:36 6.01 6.03 6.01 6.02 657.4K
09:37 6.05 6.07 6.03 6.07 464.0K
09:38 6.07 6.07 6.03 6.03 349.4K
09:39 6.03 6.08 6.02 6.08 394.4K
09:40 6.09 6.11 6.07 6.09 312.2K
09:41 6.09 6.11 6.04 6.04 235.6K
09:42 6.03 6.04 6.00 6.01 280.6K
09:43 6.01 6.05 6.01 6.04 180.6K
09:44 6.05 6.10 6.05 6.09 403.2K
09:45 6.10 6.10 6.03 6.03 492.4K
09:46 6.04 6.06 6.04 6.06 211.8K
09:47 6.07 6.07 6.01 6.03 165.9K
09:48 6.04 6.05 6.01 6.03 164.0K
09:49 6.01 6.02 5.98 6.02 385.6K
09:50 6.04 6.06 6.01 6.03 273.7K
09:51 6.06 6.06 6.03 6.05 96.5K
09:52 6.04 6.08 6.04 6.07 265.1K
09:53 6.08 6.10 6.06 6.06 539.4K
09:54 6.06 6.07 6.03 6.06 102.7K
09:55 6.07 6.07 6.06 6.06 162.6K
09:56 6.07 6.09 6.06 6.08 270.3K
09:57 6.10 6.14 6.10 6.13 372.2K
09:58 6.13 6.13 6.09 6.09 370.0K
09:59 6.09 6.09 6.06 6.08 254.7K
10:00 6.10 6.12 6.08 6.09 363.4K
10:01 6.10 6.11 6.06 6.07 261.2K
10:02 6.07 6.10 6.05 6.09 100.2K
10:03 6.10 6.10 6.08 6.08 375.7K
10:04 6.09 6.09 6.06 6.07 108.0K
10:05 6.06 6.07 6.05 6.05 186.7K
10:06 6.06 6.08 6.05 6.05 37.6K
10:07 6.05 6.07 6.04 6.06 149.5K
10:08 6.08 6.09 6.06 6.09 77.0K
10:09 6.09 6.11 6.07 6.07 445.5K
10:10 6.06 6.10 6.06 6.10 67.8K
10:11 6.08 6.12 6.07 6.11 518.2K
10:12 6.11 6.14 6.11 6.12 213.2K
10:13 6.12 6.15 6.11 6.15 184.5K
10:14 6.15 6.15 6.13 6.13 65.4K
10:15 6.13 6.15 6.13 6.14 230.3K
10:16 6.13 6.14 6.12 6.14 182.1K
10:17 6.15 6.15 6.14 6.14 111.3K
10:18 6.14 6.14 6.11 6.11 76.0K
10:19 6.12 6.13 6.11 6.12 250.1K
10:20 6.10 6.10 6.08 6.08 248.1K
10:21 6.07 6.07 6.02 6.06 177.3K
10:22 6.05 6.05 6.02 6.02 475.7K
10:23 6.03 6.03 6.00 6.01 609.9K
10:24 6.03 6.04 6.03 6.04 670.6K
10:25 6.03 6.05 6.02 6.04 425.0K
10:26 6.03 6.07 6.03 6.05 729.2K
10:27 6.04 6.04 6.01 6.02 259.6K
10:28 6.02 6.05 6.02 6.04 76.5K
10:29 6.05 6.05 6.02 6.02 137.8K
10:30 6.02 6.03 6.00 6.03 167.2K
10:31 6.04 6.05 6.03 6.05 39.9K
10:32 6.06 6.08 6.05 6.05 167.1K
10:33 6.04 6.04 5.99 5.99 164.1K
10:34 6.01 6.01 5.97 5.97 309.4K
10:35 5.99 6.02 5.98 6.02 311.8K
10:36 6.01 6.03 6.01 6.01 177.4K
10:37 6.01 6.02 6.01 6.01 160.4K
10:38 6.02 6.02 6.01 6.02 98.5K
10:39 6.02 6.02 6.01 6.01 180.7K
10:40 6.01 6.04 6.00 6.04 666.8K
10:41 6.05 6.06 6.03 6.04 94.4K
10:42 6.04 6.05 6.03 6.05 276.1K
10:43 6.07 6.07 6.05 6.05 175.2K
10:44 6.06 6.09 6.05 6.09 124.9K
10:45 6.09 6.10 6.09 6.10 222.4K
10:46 6.10 6.10 6.08 6.09 283.8K
10:47 6.09 6.09 6.07 6.08 183.4K
10:48 6.09 6.11 6.08 6.09 197.6K
10:49 6.09 6.10 6.07 6.10 55.3K
10:50 6.09 6.10 6.07 6.08 240.6K
10:51 6.07 6.08 6.05 6.08 466.5K
10:52 6.07 6.09 6.06 6.08 346.6K
10:53 6.08 6.08 6.06 6.07 201.2K
10:54 6.07 6.08 6.04 6.05 186.2K
10:55 6.05 6.05 6.02 6.03 613.4K
10:56 6.03 6.04 6.02 6.04 252.3K
10:57 6.06 6.07 6.05 6.05 70.8K
10:58 6.06 6.07 6.05 6.05 225.1K
10:59 6.04 6.05 6.02 6.05 99.2K
11:00 6.05 6.09 6.05 6.08 139.4K
11:01 6.07 6.11 6.07 6.11 362.2K
11:02 6.10 6.12 6.09 6.12 202.2K
11:03 6.10 6.11 6.10 6.10 186.5K
11:04 6.10 6.10 6.08 6.08 165.7K
11:05 6.10 6.10 6.08 6.08 324.0K
11:06 6.08 6.09 6.06 6.07 201.0K
11:07 6.07 6.07 6.05 6.05 157.4K
11:08 6.06 6.06 6.04 6.05 101.0K
11:09 6.05 6.05 6.03 6.05 229.7K
11:10 6.07 6.07 6.04 6.04 80.4K
11:11 6.03 6.03 6.00 6.00 169.3K
11:12 6.01 6.01 5.99 6.00 183.0K
11:13 5.99 5.99 5.94 5.94 471.7K
11:14 5.95 5.96 5.92 5.92 90.5K
11:15 5.93 5.93 5.90 5.91 123.2K
11:16 5.91 5.92 5.90 5.91 165.7K
11:17 5.91 5.92 5.90 5.90 213.9K
11:18 5.89 5.89 5.85 5.85 207.5K
11:19 5.86 5.87 5.85 5.85 86.2K
11:20 5.86 5.87 5.85 5.86 120.5K
11:21 5.87 5.91 5.86 5.91 354.9K
11:22 5.91 5.93 5.91 5.92 269.3K
11:23 5.92 5.93 5.89 5.91 103.3K
11:24 5.91 5.92 5.91 5.91 31.8K
11:25 5.90 5.91 5.88 5.90 338.2K
11:26 5.88 5.90 5.88 5.89 153.6K
11:27 5.88 5.88 5.86 5.88 250.5K
11:28 5.88 5.89 5.88 5.88 93.7K
11:29 5.89 5.91 5.88 5.90 498.2K
11:30 5.91 5.91 5.86 5.86 136.0K
11:31 5.87 5.89 5.86 5.87 149.6K
11:32 5.88 5.88 5.86 5.87 170.1K
11:33 5.87 5.89 5.86 5.86 164.0K
11:34 5.88 5.88 5.86 5.88 128.0K
11:35 5.88 5.88 5.86 5.88 133.5K
11:36 5.87 5.87 5.83 5.84 142.5K
11:37 5.83 5.85 5.83 5.85 215.3K
11:38 5.86 5.86 5.83 5.84 123.4K
11:39 5.83 5.85 5.83 5.84 174.0K
11:40 5.84 5.88 5.84 5.88 154.1K
11:41 5.88 5.89 5.88 5.89 217.5K
11:42 5.88 5.90 5.87 5.89 229.8K
11:43 5.89 5.90 5.88 5.89 191.9K
11:44 5.89 5.89 5.88 5.88 83.8K
11:45 5.87 5.87 5.84 5.87 245.1K
11:46 5.86 5.89 5.86 5.89 204.3K
11:47 5.89 5.89 5.88 5.88 50.2K
11:48 5.90 5.90 5.87 5.87 299.2K
11:49 5.87 5.89 5.87 5.89 50.2K
11:50 5.90 5.93 5.90 5.92 241.6K
11:51 5.91 5.92 5.90 5.90 124.2K
11:52 5.90 5.92 5.90 5.91 73.4K
11:53 5.91 5.91 5.89 5.89 65.2K
11:54 5.90 5.91 5.90 5.90 23.4K
11:55 5.90 5.90 5.88 5.90 108.8K
11:56 5.90 5.93 5.90 5.92 28.6K
11:57 5.93 5.94 5.92 5.93 111.0K
11:58 5.93 5.93 5.90 5.90 113.3K
11:59 5.89 5.89 5.85 5.86 322.4K
12:00 5.88 5.88 5.87 5.88 139.1K
12:01 5.86 5.86 5.85 5.85 84.7K
12:02 5.86 5.86 5.85 5.85 63.3K
12:03 5.85 5.86 5.85 5.86 204.6K
12:04 5.86 5.86 5.85 5.86 52.9K
12:05 5.85 5.87 5.85 5.85 191.6K
12:06 5.84 5.85 5.84 5.84 73.3K
12:07 5.84 5.86 5.84 5.85 108.4K
12:08 5.85 5.86 5.85 5.86 12.1K
12:09 5.87 5.87 5.86 5.86 40.0K
12:10 5.86 5.86 5.85 5.85 166.6K
12:11 5.84 5.85 5.83 5.83 91.5K
12:12 5.82 5.84 5.82 5.84 62.5K
12:13 5.83 5.84 5.83 5.84 46.2K
12:14 5.84 5.85 5.84 5.85 128.2K
12:15 5.84 5.84 5.83 5.84 64.1K
12:16 5.85 5.85 5.84 5.85 48.0K
12:17 5.85 5.86 5.85 5.86 61.3K
12:18 5.85 5.88 5.85 5.86 157.4K
12:19 5.86 5.87 5.86 5.87 53.6K
12:20 5.87 5.87 5.86 5.86 122.5K
12:21 5.85 5.86 5.84 5.86 26.3K
12:22 5.86 5.87 5.85 5.86 58.2K
12:23 5.86 5.87 5.86 5.87 146.2K
12:24 5.87 5.88 5.87 5.86 148.4K
12:25 5.87 5.89 5.87 5.87 42.3K
12:26 5.87 5.88 5.86 5.86 143.5K
12:27 5.86 5.87 5.85 5.86 106.7K
12:28 5.85 5.88 5.85 5.86 104.7K
12:29 5.86 5.86 5.83 5.84 111.3K
12:30 5.84 5.85 5.83 5.85 140.9K
12:31 5.86 5.86 5.85 5.84 58.2K
12:32 5.84 5.86 5.84 5.85 31.5K
12:33 5.86 5.87 5.86 5.87 68.8K
12:34 5.87 5.87 5.87 5.87 29.7K
12:35 5.85 5.85 5.85 5.85 92.4K
12:36 5.85 5.86 5.85 5.86 51.1K
12:37 5.85 5.88 5.85 5.87 132.0K
12:38 5.88 5.90 5.87 5.89 95.7K
12:39 5.89 5.89 5.87 5.87 89.8K
12:40 5.88 5.89 5.86 5.88 131.5K
12:41 5.88 5.90 5.88 5.90 111.3K
12:42 5.91 5.92 5.91 5.92 227.8K
12:43 5.91 5.92 5.90 5.92 167.6K
12:44 5.93 5.94 5.93 5.94 119.4K
12:45 5.93 5.94 5.92 5.92 61.0K
12:46 5.92 5.95 5.92 5.95 57.7K
12:47 5.94 5.95 5.94 5.95 87.4K
12:48 5.94 5.96 5.94 5.96 69.3K
12:49 5.96 5.96 5.94 5.95 98.3K
12:50 5.96 5.96 5.95 5.95 51.2K
12:51 5.96 5.96 5.95 5.96 71.6K
12:52 5.96 5.98 5.95 5.96 83.6K
12:53 5.97 5.97 5.95 5.96 72.6K
12:54 5.95 5.96 5.95 5.95 116.8K
12:55 5.95 5.95 5.93 5.94 64.5K
12:56 5.94 5.94 5.91 5.92 92.4K
12:57 5.91 5.91 5.91 5.91 100.6K
12:58 5.91 5.91 5.89 5.90 107.7K
12:59 5.88 5.89 5.87 5.88 115.0K
13:00 5.89 5.89 5.88 5.88 136.3K
13:01 5.88 5.89 5.88 5.89 24.6K
13:02 5.89 5.89 5.88 5.89 88.6K
13:03 5.86 5.86 5.86 5.86 15.9K
13:04 5.86 5.87 5.86 5.87 55.7K
13:05 5.87 5.88 5.86 5.88 103.1K
13:06 5.89 5.90 5.89 5.90 100.0K
13:07 5.89 5.91 5.89 5.91 101.5K
13:08 5.90 5.90 5.90 5.90 64.3K
13:09 5.89 5.89 5.89 5.89 124.3K
13:10 5.89 5.89 5.89 5.89 33.8K
13:11 5.88 5.88 5.85 5.87 120.1K
13:12 5.86 5.88 5.86 5.87 68.5K
13:13 5.88 5.88 5.86 5.86 108.1K
13:14 5.86 5.86 5.85 5.85 29.0K
13:15 5.86 5.88 5.86 5.88 67.3K
13:16 5.87 5.90 5.87 5.90 105.9K
13:17 5.90 5.91 5.90 5.91 115.7K
13:18 5.91 5.93 5.90 5.92 82.1K
13:19 5.95 5.95 5.93 5.94 741.2K
13:20 5.94 5.95 5.94 5.94 45.8K
13:21 5.95 5.95 5.92 5.92 107.8K
13:22 5.91 5.94 5.91 5.94 42.5K
13:23 5.94 5.95 5.94 5.95 21.6K
13:24 5.95 5.96 5.94 5.94 70.2K
13:25 5.92 5.93 5.91 5.93 72.6K
13:26 5.92 5.93 5.92 5.93 99.4K
13:27 5.92 5.92 5.91 5.91 85.4K
13:28 5.91 5.95 5.91 5.95 80.1K
13:29 5.94 5.95 5.94 5.94 124.8K
13:30 5.94 5.97 5.94 5.97 74.0K
13:31 5.97 5.97 5.94 5.94 87.5K
13:32 5.94 5.97 5.94 5.97 84.5K
13:33 5.97 5.97 5.96 5.96 99.6K
13:34 5.95 5.95 5.94 5.94 50.6K
13:35 5.95 5.96 5.95 5.95 78.5K
13:36 5.95 5.95 5.93 5.94 32.3K
13:37 5.93 5.93 5.93 5.92 58.5K
13:38 5.92 5.92 5.91 5.92 58.1K
13:39 5.93 5.93 5.92 5.93 3.4K
13:40 5.92 5.95 5.92 5.95 46.8K
13:41 5.95 5.95 5.95 5.95 25.0K
13:42 5.96 5.96 5.96 5.96 6.4K
13:43 5.95 5.96 5.95 5.95 89.7K
13:44 5.95 5.97 5.95 5.96 136.0K
13:45 5.96 5.97 5.94 5.94 304.0K
13:46 5.93 5.93 5.93 5.93 49.7K
13:47 5.94 5.96 5.94 5.96 79.1K
13:48 5.96 5.97 5.96 5.97 172.6K
13:49 5.96 5.96 5.94 5.94 216.2K
13:50 5.95 5.95 5.94 5.95 123.7K
13:51 5.94 5.94 5.94 5.93 119.2K
13:52 5.93 5.94 5.93 5.93 50.2K
13:53 5.94 5.95 5.93 5.94 103.1K
13:54 5.94 5.94 5.93 5.94 97.1K
13:55 5.95 5.96 5.95 5.96 36.3K
13:56 5.97 6.00 5.97 5.99 283.7K
13:57 5.99 6.02 5.99 6.02 208.6K
13:58 6.02 6.02 6.00 6.01 92.8K
13:59 6.02 6.03 6.02 6.02 407.6K
14:00 6.02 6.03 6.02 6.02 111.2K
14:01 6.02 6.04 6.02 6.04 30.1K
14:02 6.03 6.04 6.03 6.04 81.8K
14:03 6.04 6.06 6.04 6.06 86.6K
14:04 6.06 6.07 6.06 6.07 257.8K
14:05 6.06 6.08 6.06 6.07 265.9K
14:06 6.07 6.08 6.05 6.05 181.1K
14:07 6.05 6.06 6.05 6.06 181.5K
14:08 6.07 6.07 6.07 6.07 23.9K
14:09 6.06 6.08 6.06 6.07 92.2K
14:10 6.08 6.10 6.07 6.09 149.6K
14:11 6.09 6.10 6.09 6.10 26.2K
14:12 6.10 6.10 6.08 6.09 107.3K
14:13 6.08 6.09 6.08 6.08 114.6K
14:14 6.09 6.11 6.09 6.10 268.8K
14:15 6.10 6.10 6.09 6.10 39.9K
14:16 6.10 6.10 6.08 6.08 118.5K
14:17 6.08 6.08 6.06 6.07 86.5K
14:18 6.06 6.07 6.06 6.06 148.1K
14:19 6.06 6.07 6.05 6.05 195.9K
14:20 6.06 6.06 6.05 6.05 29.3K
14:21 6.04 6.05 6.04 6.04 104.9K
14:22 6.04 6.04 6.01 6.01 157.8K
14:23 6.02 6.03 6.01 6.01 158.6K
14:24 6.01 6.03 6.01 6.02 142.1K
14:25 6.02 6.02 6.00 6.01 114.9K
14:26 6.01 6.02 6.00 6.01 107.1K
14:27 6.01 6.01 6.00 6.01 113.0K
14:28 6.01 6.02 6.01 6.02 154.0K
14:29 6.02 6.03 6.01 6.02 181.5K
14:30 6.02 6.02 5.98 5.98 67.0K
14:31 5.99 5.99 5.97 5.97 67.6K
14:32 5.98 5.99 5.97 5.99 101.9K
14:33 5.99 6.00 5.98 6.00 41.1K
14:34 6.01 6.01 6.01 6.00 115.7K
14:35 6.00 6.00 5.99 5.98 80.6K
14:36 5.99 5.99 5.98 5.99 40.2K
14:37 5.99 5.99 5.98 5.98 18.3K
14:38 5.98 5.98 5.95 5.95 48.8K
14:39 5.95 5.96 5.95 5.96 148.0K
14:40 5.96 5.98 5.96 5.97 101.1K
14:41 5.97 5.97 5.97 5.96 32.1K
14:42 5.97 5.98 5.96 5.98 125.3K
14:43 5.99 5.99 5.99 5.99 101.2K
14:44 5.99 6.00 5.99 5.99 108.8K
14:45 5.99 5.99 5.98 5.98 104.8K
14:46 5.98 5.98 5.95 5.97 130.7K
14:47 5.96 5.98 5.96 5.98 183.4K
14:48 5.98 5.99 5.97 5.98 92.1K
14:49 5.98 5.99 5.94 5.95 443.5K
14:50 5.95 5.96 5.94 5.95 724.3K
14:51 5.95 5.96 5.94 5.95 161.0K
14:52 5.94 5.94 5.90 5.92 130.2K
14:53 5.91 5.92 5.91 5.91 41.3K
14:54 5.92 5.94 5.92 5.93 118.0K
14:55 5.93 5.95 5.93 5.93 274.7K
14:56 5.93 5.93 5.92 5.93 132.7K
14:57 5.93 5.95 5.93 5.95 79.3K
14:58 5.94 5.95 5.94 5.95 136.1K
14:59 5.95 5.95 5.93 5.93 83.3K
15:00 5.94 5.96 5.94 5.95 78.8K
15:01 5.95 5.96 5.94 5.95 60.5K
15:02 5.94 5.96 5.93 5.94 232.7K
15:03 5.94 5.94 5.91 5.92 220.1K
15:04 5.93 5.94 5.93 5.93 34.3K
15:05 5.93 5.96 5.92 5.96 84.8K
15:06 5.96 5.96 5.94 5.95 248.6K
15:07 5.95 5.96 5.94 5.95 208.6K
15:08 5.95 5.95 5.93 5.93 51.6K
15:09 5.95 5.95 5.94 5.95 177.6K
15:10 5.95 5.95 5.94 5.94 67.9K
15:11 5.93 5.96 5.93 5.96 146.6K
15:12 5.96 5.97 5.96 5.97 205.5K
15:13 5.97 5.97 5.96 5.96 73.5K
15:14 5.96 5.96 5.93 5.94 209.5K
15:15 5.95 5.96 5.95 5.95 174.3K
15:16 5.95 5.96 5.95 5.96 143.4K
15:17 5.96 5.98 5.96 5.98 126.3K
15:18 5.98 5.98 5.97 5.98 67.5K
15:19 5.98 5.98 5.96 5.97 124.7K
15:20 5.98 5.98 5.94 5.95 200.9K
15:21 5.94 5.95 5.94 5.95 120.1K
15:22 5.95 5.96 5.95 5.96 183.8K
15:23 5.96 5.96 5.96 5.95 86.6K
15:24 5.96 5.96 5.96 5.96 150.4K
15:25 5.97 5.98 5.97 5.98 90.2K
15:26 6.00 6.00 5.98 5.98 103.8K
15:27 5.98 5.98 5.96 5.97 130.2K
15:28 5.95 5.96 5.95 5.96 74.3K
15:29 5.95 5.97 5.95 5.96 118.6K
15:30 5.95 5.96 5.95 5.96 54.0K
15:31 5.96 5.96 5.96 5.96 89.9K
15:32 5.95 5.98 5.95 5.98 98.6K
15:33 5.97 5.97 5.96 5.97 27.8K
15:34 5.96 5.99 5.96 5.98 90.2K
15:35 5.99 5.99 5.98 5.98 149.2K
15:36 5.99 5.99 5.97 5.97 75.2K
15:37 5.98 5.98 5.97 5.98 85.6K
15:38 5.99 6.00 5.98 6.00 41.3K
15:39 5.99 6.01 5.99 6.00 266.3K
15:40 5.98 6.01 5.98 6.01 499.6K
15:41 6.01 6.01 5.99 5.99 42.5K
15:42 6.00 6.01 5.99 6.00 66.5K
15:43 6.00 6.01 6.00 6.01 157.1K
15:44 6.01 6.04 6.01 6.03 80.6K
15:45 6.04 6.04 6.01 6.02 95.4K
15:46 6.02 6.03 6.02 6.03 52.5K
15:47 6.02 6.03 6.01 6.01 108.8K
15:48 6.00 6.02 6.00 6.02 128.0K
15:49 6.03 6.04 6.03 6.04 115.3K
15:50 6.01 6.03 6.01 6.03 273.9K
15:51 6.02 6.03 6.01 6.02 31.1K
15:52 6.01 6.03 6.01 6.01 79.9K
15:53 6.01 6.01 5.99 6.00 450.3K
15:54 6.00 6.02 6.00 6.01 344.9K
15:55 6.02 6.03 6.01 6.02 82.0K
15:56 6.02 6.02 6.01 6.02 11.6K
15:57 6.01 6.02 6.00 6.00 19.7K
15:58 6.00 6.00 5.99 6.00 161.5K
15:59 6.00 6.02 6.00 6.02 1,342.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음