Graniteshares 2x Long TSLA Daily ETF (TSLR)

TSLR
🏛️ 미국 →
33.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.20 24.39 24.18 24.22 213.1K
09:31 24.24 24.38 24.24 24.37 22.5K
09:32 24.33 24.54 24.32 24.44 31.3K
09:33 24.41 24.58 24.41 24.52 21.5K
09:34 24.53 24.57 24.45 24.57 25.6K
09:35 24.55 24.65 24.47 24.62 12.1K
09:36 24.71 24.82 24.71 24.81 34.1K
09:37 24.80 24.96 24.80 24.83 52.5K
09:38 24.87 24.95 24.80 24.80 36.4K
09:39 24.82 24.92 24.75 24.90 48.9K
09:40 24.93 25.04 24.89 25.04 44.2K
09:41 25.02 25.12 25.02 25.08 25.7K
09:42 25.16 25.22 25.13 25.15 40.0K
09:43 25.18 25.18 25.06 25.07 38.1K
09:44 25.05 25.15 25.04 25.04 23.3K
09:45 25.00 25.15 24.99 25.15 42.3K
09:46 25.19 25.31 25.13 25.13 61.3K
09:47 25.10 25.20 25.08 25.16 23.2K
09:48 25.20 25.30 25.17 25.28 14.8K
09:49 25.34 25.43 25.31 25.43 27.1K
09:50 25.39 25.48 25.35 25.48 41.1K
09:51 25.52 25.58 25.47 25.47 25.3K
09:52 25.52 25.62 25.48 25.59 22.8K
09:53 25.64 25.71 25.58 25.70 23.9K
09:54 25.68 25.80 25.68 25.80 23.9K
09:55 25.84 25.96 25.82 25.96 54.3K
09:56 25.98 26.11 25.98 26.02 45.8K
09:57 26.02 26.14 26.02 26.04 34.9K
09:58 26.00 26.02 25.73 25.74 28.0K
09:59 25.75 25.93 25.75 25.80 30.0K
10:00 25.83 25.92 25.81 25.86 12.8K
10:01 25.94 26.20 25.94 26.15 46.4K
10:02 26.19 26.19 26.02 26.09 40.1K
10:03 26.13 26.15 26.07 26.09 31.4K
10:04 26.12 26.16 26.03 26.07 38.4K
10:05 26.05 26.05 25.92 25.97 30.2K
10:06 25.97 26.12 25.97 26.04 47.8K
10:07 26.01 26.19 26.01 26.16 31.3K
10:08 26.14 26.22 26.13 26.17 12.7K
10:09 26.27 26.30 26.22 26.26 21.7K
10:10 26.32 26.36 26.18 26.27 51.0K
10:11 26.27 26.31 26.23 26.30 18.0K
10:12 26.28 26.29 26.20 26.28 12.3K
10:13 26.29 26.29 26.07 26.12 20.8K
10:14 26.19 26.23 26.13 26.14 15.9K
10:15 26.13 26.15 26.04 26.07 38.7K
10:16 26.07 26.07 25.96 26.05 17.7K
10:17 26.03 26.11 26.01 26.08 11.5K
10:18 26.11 26.19 26.08 26.19 14.5K
10:19 26.16 26.20 26.09 26.09 18.0K
10:20 26.14 26.19 26.08 26.10 22.0K
10:21 26.17 26.26 26.17 26.24 18.9K
10:22 26.24 26.30 26.12 26.21 22.1K
10:23 26.20 26.26 26.20 26.21 18.6K
10:24 26.24 26.33 26.19 26.33 14.5K
10:25 26.35 26.61 26.35 26.61 59.3K
10:26 26.57 26.81 26.57 26.81 47.6K
10:27 26.84 26.84 26.76 26.83 27.0K
10:28 26.85 26.87 26.69 26.75 26.3K
10:29 26.79 26.81 26.75 26.76 11.5K
10:30 26.84 26.85 26.76 26.80 30.9K
10:31 26.84 26.89 26.77 26.87 25.9K
10:32 26.82 27.07 26.82 27.06 55.4K
10:33 27.08 27.10 26.97 27.01 17.3K
10:34 27.02 27.06 26.93 26.98 30.6K
10:35 26.96 27.04 26.91 26.91 26.5K
10:36 26.93 27.00 26.88 26.89 47.2K
10:37 26.86 26.88 26.72 26.72 40.9K
10:38 26.72 26.72 26.56 26.56 29.3K
10:39 26.60 26.61 26.52 26.56 37.8K
10:40 26.57 26.64 26.36 26.36 29.2K
10:41 26.36 26.43 26.32 26.35 21.7K
10:42 26.35 26.41 26.34 26.39 9.7K
10:43 26.33 26.37 26.19 26.21 18.9K
10:44 26.19 26.32 26.19 26.32 22.9K
10:45 26.31 26.38 26.31 26.38 23.9K
10:46 26.43 26.61 26.43 26.58 35.2K
10:47 26.58 26.58 26.39 26.39 31.6K
10:48 26.34 26.41 26.33 26.41 23.9K
10:49 26.42 26.45 26.40 26.41 23.6K
10:50 26.43 26.46 26.36 26.46 12.9K
10:51 26.50 26.51 26.39 26.45 17.8K
10:52 26.47 26.49 26.41 26.44 18.4K
10:53 26.37 26.44 26.35 26.44 27.3K
10:54 26.49 26.50 26.43 26.47 19.6K
10:55 26.50 26.52 26.42 26.42 33.5K
10:56 26.44 26.44 26.42 26.44 12.5K
10:57 26.46 26.46 26.38 26.42 13.2K
10:58 26.44 26.53 26.44 26.47 29.7K
10:59 26.50 26.54 26.46 26.52 13.6K
11:00 26.54 26.61 26.54 26.60 18.4K
11:01 26.61 26.61 26.55 26.56 10.9K
11:02 26.56 26.56 26.51 26.51 12.7K
11:03 26.53 26.59 26.53 26.59 3.9K
11:04 26.54 26.58 26.53 26.58 12.9K
11:05 26.57 26.57 26.51 26.51 12.4K
11:06 26.52 26.54 26.46 26.46 16.0K
11:07 26.47 26.56 26.45 26.56 16.1K
11:08 26.56 26.57 26.54 26.54 13.9K
11:09 26.57 26.66 26.57 26.66 14.0K
11:10 26.68 26.78 26.68 26.77 21.8K
11:11 26.79 26.79 26.65 26.65 20.8K
11:12 26.63 26.66 26.63 26.65 5.2K
11:13 26.68 26.68 26.50 26.52 18.2K
11:14 26.56 26.56 26.48 26.48 8.0K
11:15 26.47 26.50 26.45 26.50 16.3K
11:16 26.53 26.55 26.47 26.47 7.0K
11:17 26.45 26.52 26.45 26.50 7.4K
11:18 26.49 26.49 26.43 26.43 6.5K
11:19 26.43 26.43 26.35 26.35 8.9K
11:20 26.32 26.38 26.32 26.38 8.9K
11:21 26.38 26.38 26.32 26.32 16.4K
11:22 26.31 26.35 26.24 26.35 18.7K
11:23 26.36 26.39 26.36 26.39 6.6K
11:24 26.38 26.45 26.34 26.45 12.2K
11:25 26.46 26.46 26.42 26.43 9.1K
11:26 26.42 26.42 26.36 26.36 13.3K
11:27 26.32 26.42 26.32 26.42 4.6K
11:28 26.36 26.40 26.35 26.40 9.7K
11:29 26.41 26.41 26.34 26.34 8.4K
11:30 26.30 26.42 26.30 26.38 19.2K
11:31 26.45 26.45 26.41 26.41 3.3K
11:32 26.40 26.42 26.40 26.42 4.4K
11:33 26.40 26.44 26.40 26.41 8.5K
11:34 26.43 26.47 26.42 26.42 10.8K
11:35 26.41 26.48 26.41 26.48 7.6K
11:36 26.47 26.50 26.41 26.50 10.9K
11:37 26.51 26.51 26.46 26.46 2.6K
11:38 26.52 26.52 26.46 26.46 5.2K
11:39 26.52 26.62 26.52 26.61 10.5K
11:40 26.59 26.59 26.51 26.55 13.7K
11:41 26.55 26.55 26.48 26.50 7.7K
11:42 26.53 26.54 26.52 26.54 4.0K
11:43 26.54 26.56 26.54 26.55 4.0K
11:44 26.51 26.54 26.51 26.53 3.8K
11:45 26.53 26.54 26.50 26.52 4.0K
11:46 26.53 26.58 26.51 26.53 11.1K
11:47 26.55 26.55 26.53 26.55 11.2K
11:48 26.57 26.57 26.55 26.57 2.7K
11:49 26.55 26.57 26.53 26.57 3.8K
11:50 26.57 26.58 26.50 26.58 5.9K
11:51 26.60 26.60 26.57 26.57 6.3K
11:52 26.58 26.59 26.58 26.59 11.9K
11:53 26.58 26.59 26.58 26.59 3.2K
11:54 26.58 26.67 26.58 26.67 2.3K
11:55 26.70 26.77 26.68 26.77 10.6K
11:56 26.77 26.81 26.77 26.80 7.2K
11:57 26.85 26.90 26.85 26.90 10.9K
11:58 26.91 26.91 26.84 26.85 4.6K
11:59 26.80 26.80 26.76 26.79 4.0K
12:00 26.80 26.80 26.66 26.66 12.6K
12:01 26.62 26.63 26.55 26.55 5.6K
12:02 26.55 26.55 26.55 26.55 4.8K
12:03 26.61 26.62 26.55 26.58 2.9K
12:04 26.57 26.59 26.56 26.59 6.6K
12:05 26.56 26.56 26.51 26.54 6.3K
12:06 26.58 26.63 26.58 26.63 7.7K
12:07 26.62 26.63 26.62 26.63 7.0K
12:08 26.61 26.61 26.61 26.61 5.5K
12:09 26.66 26.67 26.66 26.67 1.3K
12:10 26.67 26.67 26.65 26.66 2.8K
12:11 26.63 26.67 26.62 26.67 8.7K
12:12 26.67 26.72 26.67 26.72 2.8K
12:13 26.75 26.75 26.69 26.74 7.1K
12:15 26.79 26.84 26.79 26.84 1.8K
12:16 26.85 26.85 26.85 26.85 0.5K
12:17 26.82 26.82 26.80 26.80 5.9K
12:18 26.79 26.80 26.79 26.80 3.8K
12:19 26.81 26.81 26.79 26.80 2.6K
12:20 26.83 26.83 26.80 26.80 9.4K
12:21 26.83 26.83 26.74 26.75 5.6K
12:22 26.76 26.78 26.76 26.78 2.1K
12:23 26.78 26.82 26.75 26.75 3.4K
12:24 26.79 26.79 26.79 26.79 2.5K
12:26 26.83 26.84 26.83 26.84 8.2K
12:27 26.78 26.79 26.78 26.79 4.0K
12:28 26.78 26.78 26.76 26.76 1.3K
12:29 26.78 26.80 26.78 26.80 2.9K
12:30 26.76 26.79 26.76 26.79 2.6K
12:31 26.83 26.85 26.82 26.82 3.5K
12:32 26.79 26.82 26.79 26.82 3.7K
12:33 26.82 26.90 26.82 26.86 12.6K
12:34 26.88 26.91 26.87 26.87 5.6K
12:35 26.88 26.88 26.84 26.84 5.7K
12:36 26.88 26.92 26.87 26.87 12.2K
12:37 26.86 26.86 26.81 26.84 6.4K
12:38 26.88 26.88 26.84 26.86 8.1K
12:39 26.90 26.92 26.85 26.85 13.9K
12:40 26.84 26.89 26.84 26.89 2.6K
12:41 26.89 26.97 26.89 26.97 11.5K
12:42 26.96 26.96 26.93 26.95 4.6K
12:43 26.96 26.97 26.92 26.95 4.3K
12:44 26.96 27.00 26.96 26.97 8.6K
12:45 26.98 27.02 26.98 27.01 3.9K
12:46 27.04 27.07 27.04 27.07 3.2K
12:47 27.10 27.11 27.04 27.04 20.7K
12:48 27.06 27.12 27.06 27.12 7.7K
12:49 27.13 27.18 27.13 27.18 14.5K
12:50 27.16 27.18 27.15 27.15 4.8K
12:51 27.18 27.28 27.18 27.27 46.0K
12:52 27.28 27.33 27.25 27.31 12.2K
12:53 27.34 27.34 27.28 27.32 4.3K
12:54 27.31 27.31 27.24 27.27 17.2K
12:55 27.23 27.23 27.16 27.18 8.5K
12:56 27.15 27.16 27.11 27.16 7.2K
12:57 27.12 27.21 27.12 27.21 5.9K
12:58 27.13 27.13 27.08 27.08 4.1K
12:59 27.05 27.07 27.05 27.07 7.4K
13:00 27.02 27.02 26.90 26.90 11.8K
13:01 26.93 26.93 26.88 26.93 8.9K
13:02 26.91 26.91 26.88 26.88 5.9K
13:03 26.85 26.86 26.82 26.83 2.1K
13:04 26.86 26.93 26.85 26.93 23.6K
13:05 26.90 26.90 26.80 26.84 11.1K
13:06 26.83 26.85 26.78 26.82 9.8K
13:07 26.79 26.85 26.79 26.82 4.3K
13:08 26.83 26.83 26.81 26.83 3.9K
13:09 26.85 26.85 26.79 26.79 9.8K
13:10 26.72 26.81 26.72 26.81 4.4K
13:11 26.79 26.82 26.79 26.82 1.1K
13:12 26.83 26.94 26.83 26.94 3.2K
13:13 26.94 26.94 26.88 26.88 3.5K
13:14 26.94 26.98 26.92 26.98 6.2K
13:15 26.97 27.04 26.97 27.00 10.6K
13:16 27.02 27.04 27.00 27.03 5.6K
13:17 27.03 27.06 27.03 27.06 2.6K
13:18 27.06 27.06 26.99 26.99 5.5K
13:19 27.02 27.02 27.00 27.01 4.0K
13:20 27.02 27.06 26.97 26.97 8.3K
13:21 27.00 27.04 27.00 27.04 1.2K
13:22 27.03 27.04 27.01 27.04 4.5K
13:23 27.03 27.03 27.02 27.03 1.4K
13:24 27.09 27.11 27.06 27.11 8.6K
13:25 27.12 27.13 27.08 27.08 9.1K
13:26 27.05 27.05 27.04 27.05 3.9K
13:27 27.07 27.09 27.06 27.06 2.2K
13:28 27.09 27.10 27.07 27.09 1.0K
13:29 27.06 27.06 27.06 27.06 0.3K
13:30 27.03 27.04 27.03 27.04 1.6K
13:31 27.07 27.08 27.04 27.07 4.2K
13:32 27.07 27.07 27.07 27.07 5.3K
13:33 27.07 27.11 27.07 27.10 1.2K
13:34 27.07 27.07 27.06 27.06 0.5K
13:35 27.03 27.07 27.01 27.07 6.0K
13:36 27.08 27.12 27.08 27.10 3.2K
13:37 27.09 27.09 27.09 27.09 3.2K
13:38 27.15 27.15 27.09 27.09 6.8K
13:39 27.10 27.12 27.09 27.11 7.4K
13:40 27.10 27.10 27.05 27.05 6.1K
13:41 27.07 27.07 27.01 27.01 0.7K
13:42 27.04 27.04 27.01 27.01 5.5K
13:43 27.04 27.06 27.04 27.04 2.3K
13:44 27.05 27.08 27.05 27.08 2.0K
13:45 27.10 27.12 27.10 27.11 1.8K
13:46 27.12 27.12 27.11 27.11 3.5K
13:47 27.10 27.13 27.10 27.13 0.8K
13:48 27.15 27.15 27.11 27.11 5.4K
13:49 27.12 27.19 27.12 27.19 16.6K
13:50 27.14 27.15 27.14 27.15 1.1K
13:51 27.15 27.16 27.13 27.16 0.8K
13:52 27.15 27.15 27.15 27.15 2.4K
13:53 27.18 27.18 27.18 27.18 0.1K
13:54 27.19 27.19 27.16 27.16 2.4K
13:55 27.17 27.19 27.17 27.18 2.0K
13:56 27.18 27.21 27.18 27.21 4.2K
13:57 27.18 27.19 27.18 27.19 0.4K
13:58 27.19 27.23 27.19 27.23 5.9K
13:59 27.22 27.22 27.21 27.21 1.4K
14:00 27.20 27.20 27.16 27.16 5.4K
14:01 27.14 27.14 27.13 27.13 1.3K
14:02 27.16 27.16 27.14 27.16 2.6K
14:03 27.16 27.18 27.16 27.17 1.7K
14:04 27.19 27.23 27.19 27.23 3.1K
14:05 27.26 27.28 27.21 27.21 1.1K
14:06 27.25 27.25 27.25 27.25 1.0K
14:07 27.22 27.22 27.22 27.22 0.3K
14:08 27.24 27.24 27.22 27.22 2.5K
14:10 27.26 27.26 27.26 27.26 3.4K
14:11 27.20 27.21 27.20 27.21 0.8K
14:12 27.23 27.23 27.20 27.20 3.5K
14:13 27.19 27.21 27.19 27.21 5.8K
14:14 27.21 27.23 27.21 27.22 3.7K
14:15 27.23 27.25 27.23 27.25 4.1K
14:16 27.25 27.25 27.16 27.16 7.2K
14:17 27.13 27.14 27.12 27.14 6.0K
14:19 27.22 27.22 27.21 27.21 1.5K
14:20 27.20 27.20 27.20 27.20 2.4K
14:22 27.21 27.21 27.20 27.20 2.4K
14:23 27.16 27.18 27.16 27.17 4.8K
14:24 27.21 27.21 27.21 27.21 2.0K
14:25 27.20 27.20 27.20 27.20 3.4K
14:26 27.19 27.19 27.17 27.19 4.3K
14:27 27.19 27.24 27.19 27.24 3.1K
14:28 27.24 27.26 27.23 27.23 7.9K
14:30 27.19 27.19 27.15 27.15 6.3K
14:31 27.12 27.12 27.09 27.10 2.4K
14:32 27.10 27.10 27.08 27.08 1.5K
14:33 27.05 27.10 27.05 27.09 2.5K
14:34 27.04 27.05 27.02 27.02 4.9K
14:35 27.00 27.01 26.98 26.98 4.9K
14:36 26.95 26.97 26.95 26.97 5.3K
14:37 26.97 27.01 26.97 27.01 1.0K
14:38 27.02 27.02 27.01 27.01 6.3K
14:39 27.04 27.09 27.04 27.09 3.7K
14:40 27.07 27.09 27.07 27.09 3.7K
14:41 27.07 27.08 27.07 27.07 3.2K
14:42 27.07 27.07 27.05 27.05 0.8K
14:43 27.07 27.07 27.01 27.01 4.1K
14:44 26.98 26.98 26.97 26.97 0.5K
14:45 26.94 26.96 26.94 26.96 4.1K
14:46 26.96 27.05 26.96 27.05 3.4K
14:47 27.04 27.04 27.01 27.01 5.8K
14:48 26.98 26.99 26.98 26.99 1.8K
14:49 26.99 26.99 26.95 26.95 10.2K
14:51 26.94 26.94 26.93 26.93 6.2K
14:52 26.94 26.98 26.93 26.98 10.4K
14:54 27.03 27.03 27.03 27.03 0.5K
14:55 26.97 27.03 26.97 27.02 3.7K
14:56 27.06 27.11 27.05 27.11 8.1K
14:57 27.12 27.12 27.08 27.09 4.2K
14:58 27.09 27.09 27.05 27.05 8.1K
14:59 27.05 27.07 27.05 27.05 6.9K
15:00 27.08 27.09 27.06 27.09 2.8K
15:01 27.09 27.17 27.09 27.17 10.1K
15:02 27.16 27.20 27.16 27.20 3.6K
15:03 27.21 27.25 27.21 27.25 1.7K
15:04 27.24 27.25 27.21 27.21 1.8K
15:05 27.21 27.25 27.21 27.25 2.9K
15:06 27.24 27.28 27.24 27.28 10.8K
15:08 27.25 27.29 27.25 27.27 8.6K
15:09 27.28 27.28 27.27 27.27 5.6K
15:10 27.23 27.23 27.22 27.22 5.1K
15:11 27.23 27.25 27.23 27.23 9.6K
15:12 27.27 27.27 27.23 27.25 4.2K
15:13 27.27 27.29 27.26 27.27 4.7K
15:14 27.28 27.33 27.25 27.33 48.0K
15:15 27.37 27.41 27.37 27.37 26.9K
15:16 27.38 27.41 27.36 27.40 10.5K
15:17 27.40 27.41 27.37 27.39 10.3K
15:18 27.33 27.34 27.31 27.32 3.9K
15:19 27.34 27.39 27.34 27.35 2.0K
15:20 27.34 27.36 27.29 27.29 8.6K
15:21 27.34 27.37 27.31 27.31 31.6K
15:22 27.33 27.35 27.27 27.27 15.6K
15:23 27.25 27.25 27.22 27.22 4.1K
15:24 27.18 27.21 27.16 27.21 2.7K
15:25 27.20 27.21 27.20 27.21 3.8K
15:26 27.20 27.20 27.12 27.12 6.8K
15:27 27.13 27.14 27.09 27.10 15.9K
15:28 27.10 27.14 27.10 27.11 3.8K
15:29 27.12 27.13 27.07 27.07 5.8K
15:30 27.06 27.06 27.00 27.01 11.8K
15:31 27.00 27.00 26.96 26.98 7.5K
15:32 26.97 26.97 26.96 26.96 2.9K
15:33 27.00 27.01 26.94 26.96 11.3K
15:34 26.94 27.04 26.94 27.04 36.5K
15:35 27.01 27.01 26.96 26.96 15.6K
15:36 26.96 26.97 26.92 26.97 7.3K
15:37 26.96 26.96 26.94 26.94 4.1K
15:38 26.95 26.95 26.84 26.84 14.0K
15:39 26.86 26.86 26.83 26.83 12.1K
15:40 26.88 26.90 26.86 26.88 4.3K
15:41 26.88 26.92 26.88 26.91 5.8K
15:42 26.92 26.96 26.92 26.96 4.8K
15:43 26.93 26.99 26.93 26.99 5.1K
15:44 27.02 27.02 26.99 26.99 22.1K
15:45 26.97 27.02 26.97 27.02 7.2K
15:46 27.06 27.13 27.06 27.12 7.6K
15:47 27.12 27.12 27.07 27.07 7.2K
15:48 27.06 27.08 27.06 27.08 3.0K
15:49 27.11 27.11 27.10 27.10 1.6K
15:50 27.17 27.26 27.17 27.23 21.4K
15:51 27.21 27.27 27.19 27.27 7.3K
15:52 27.30 27.35 27.27 27.35 12.6K
15:53 27.36 27.37 27.33 27.37 26.2K
15:54 27.39 27.39 27.34 27.38 14.3K
15:55 27.35 27.35 27.21 27.22 17.3K
15:56 27.20 27.22 27.19 27.19 4.8K
15:57 27.17 27.21 27.17 27.19 12.3K
15:58 27.21 27.27 27.21 27.27 10.0K
15:59 27.26 27.35 27.26 27.35 55.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음