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 29.90 30.15 29.82 30.15 310.2K
09:31 30.04 30.17 30.04 30.17 6.1K
09:32 30.15 30.16 30.06 30.12 12.9K
09:33 30.13 30.19 29.90 29.90 10.1K
09:34 29.85 29.89 29.79 29.80 13.9K
09:35 29.78 29.85 29.67 29.68 15.8K
09:36 29.74 29.75 29.51 29.55 18.0K
09:37 29.52 29.64 29.52 29.60 20.8K
09:38 29.60 29.75 29.53 29.53 19.3K
09:39 29.57 29.62 29.54 29.61 5.5K
09:40 29.68 29.68 29.62 29.64 9.1K
09:41 29.69 29.74 29.52 29.74 20.4K
09:42 29.68 29.77 29.67 29.77 10.1K
09:43 29.76 29.78 29.60 29.60 12.8K
09:44 29.58 29.78 29.58 29.75 6.0K
09:45 29.75 29.90 29.75 29.84 22.6K
09:46 29.89 30.04 29.89 30.00 7.5K
09:47 30.06 30.06 29.85 29.85 15.5K
09:48 29.86 29.93 29.82 29.88 12.0K
09:49 29.79 29.79 29.71 29.71 5.4K
09:50 29.74 29.86 29.74 29.80 11.5K
09:51 29.72 29.91 29.72 29.91 5.7K
09:52 29.91 30.13 29.91 30.13 17.7K
09:53 30.12 30.35 30.12 30.35 34.3K
09:54 30.30 30.34 30.21 30.21 15.7K
09:55 30.23 30.36 30.23 30.35 7.4K
09:56 30.27 30.28 30.10 30.10 5.1K
09:57 30.05 30.18 30.00 30.00 30.5K
09:58 29.98 30.16 29.98 30.14 7.1K
09:59 30.09 30.15 30.08 30.15 18.3K
10:00 30.12 30.30 30.12 30.30 7.4K
10:01 30.31 30.39 30.27 30.37 13.1K
10:02 30.37 30.58 30.37 30.58 10.4K
10:03 30.58 30.60 30.49 30.49 12.9K
10:04 30.50 30.62 30.50 30.62 13.7K
10:05 30.57 30.60 30.48 30.49 17.8K
10:06 30.44 30.49 30.44 30.47 9.3K
10:07 30.46 30.50 30.40 30.44 4.6K
10:08 30.39 30.54 30.38 30.54 2.9K
10:09 30.60 30.60 30.24 30.24 12.6K
10:10 30.25 30.25 30.14 30.14 7.5K
10:11 30.13 30.18 30.13 30.15 5.2K
10:12 30.21 30.22 29.97 29.98 15.4K
10:13 29.91 29.99 29.91 29.93 12.6K
10:14 29.89 30.00 29.89 29.98 12.6K
10:15 29.92 29.99 29.85 29.85 8.5K
10:16 29.79 29.84 29.79 29.83 9.7K
10:17 29.77 29.85 29.77 29.78 4.0K
10:18 29.86 29.93 29.85 29.87 9.2K
10:19 29.85 29.90 29.77 29.84 8.2K
10:20 29.84 29.89 29.78 29.79 4.3K
10:21 29.80 29.87 29.79 29.79 4.1K
10:22 29.84 29.97 29.84 29.97 3.6K
10:23 29.97 30.00 29.94 29.94 5.0K
10:24 29.94 30.01 29.90 29.95 5.8K
10:25 30.00 30.06 29.95 30.06 3.6K
10:26 30.06 30.19 30.06 30.19 8.9K
10:27 30.20 30.28 30.20 30.28 5.1K
10:28 30.30 30.32 30.27 30.27 9.5K
10:29 30.26 30.28 30.17 30.17 3.0K
10:30 30.22 30.25 30.22 30.25 2.8K
10:31 30.17 30.23 30.17 30.23 0.5K
10:32 30.22 30.28 30.21 30.28 8.6K
10:33 30.31 30.31 30.27 30.27 0.7K
10:34 30.22 30.30 30.22 30.30 2.0K
10:35 30.38 30.48 30.38 30.48 9.1K
10:36 30.50 30.50 30.43 30.47 5.2K
10:37 30.47 30.47 30.46 30.46 2.7K
10:38 30.44 30.44 30.28 30.28 3.4K
10:39 30.34 30.36 30.34 30.36 1.2K
10:40 30.46 30.46 30.40 30.40 1.6K
10:41 30.38 30.40 30.31 30.31 3.6K
10:42 30.34 30.35 30.34 30.35 2.0K
10:43 30.44 30.45 30.41 30.45 10.9K
10:44 30.45 30.49 30.43 30.49 10.7K
10:45 30.53 30.56 30.39 30.39 4.2K
10:46 30.42 30.46 30.42 30.46 3.6K
10:47 30.49 30.58 30.48 30.58 12.2K
10:48 30.59 30.79 30.59 30.75 29.6K
10:49 30.75 30.84 30.74 30.84 19.1K
10:50 30.83 30.84 30.80 30.83 5.1K
10:51 30.77 30.77 30.73 30.76 3.5K
10:52 30.76 30.80 30.76 30.76 3.5K
10:53 30.78 30.78 30.70 30.71 2.5K
10:54 30.69 30.71 30.68 30.70 7.3K
10:55 30.69 30.69 30.60 30.60 5.9K
10:56 30.66 30.68 30.65 30.68 2.1K
10:57 30.70 30.70 30.59 30.59 14.2K
10:58 30.58 30.58 30.54 30.54 2.3K
10:59 30.60 30.60 30.43 30.48 4.3K
11:00 30.45 30.46 30.35 30.35 9.2K
11:01 30.34 30.39 30.31 30.39 1.6K
11:02 30.34 30.35 30.29 30.29 4.3K
11:03 30.32 30.32 30.28 30.28 1.8K
11:04 30.35 30.38 30.33 30.33 1.2K
11:05 30.32 30.36 30.32 30.36 1.6K
11:06 30.34 30.34 30.32 30.34 2.2K
11:07 30.34 30.38 30.29 30.32 3.5K
11:08 30.31 30.35 30.31 30.33 1.5K
11:09 30.35 30.35 30.21 30.21 6.5K
11:10 30.31 30.35 30.31 30.35 0.8K
11:11 30.37 30.46 30.36 30.44 5.1K
11:12 30.47 30.51 30.47 30.51 6.3K
11:13 30.52 30.52 30.43 30.43 3.5K
11:14 30.45 30.64 30.45 30.64 8.8K
11:15 30.61 30.66 30.59 30.66 8.0K
11:16 30.66 30.80 30.66 30.77 10.8K
11:17 30.73 30.73 30.67 30.67 4.3K
11:18 30.60 30.64 30.57 30.61 3.3K
11:19 30.60 30.64 30.57 30.62 2.2K
11:20 30.70 30.74 30.70 30.74 1.3K
11:21 30.70 30.74 30.70 30.74 0.7K
11:22 30.75 30.81 30.73 30.77 5.5K
11:23 30.79 30.82 30.73 30.73 18.6K
11:24 30.70 30.73 30.65 30.65 10.9K
11:25 30.60 30.69 30.60 30.67 7.2K
11:26 30.68 30.73 30.68 30.73 2.3K
11:28 30.59 30.60 30.55 30.55 0.6K
11:29 30.54 30.55 30.51 30.51 6.1K
11:30 30.52 30.55 30.52 30.55 5.2K
11:31 30.56 30.56 30.51 30.51 4.1K
11:32 30.49 30.49 30.41 30.41 1.2K
11:33 30.42 30.44 30.40 30.44 3.0K
11:34 30.42 30.43 30.40 30.42 7.0K
11:35 30.47 30.47 30.42 30.42 8.3K
11:36 30.42 30.45 30.42 30.45 1.7K
11:37 30.45 30.45 30.41 30.45 1.1K
11:38 30.47 30.54 30.47 30.51 2.6K
11:39 30.49 30.55 30.48 30.55 3.9K
11:40 30.60 30.60 30.54 30.54 1.6K
11:41 30.52 30.52 30.41 30.41 6.1K
11:42 30.39 30.40 30.35 30.37 3.4K
11:43 30.37 30.39 30.36 30.36 3.1K
11:44 30.37 30.38 30.34 30.38 1.0K
11:45 30.36 30.36 30.33 30.33 0.6K
11:46 30.33 30.33 30.30 30.30 1.6K
11:47 30.31 30.35 30.31 30.35 4.7K
11:48 30.37 30.43 30.37 30.41 6.9K
11:50 30.44 30.44 30.38 30.38 0.7K
11:51 30.42 30.47 30.42 30.47 1.0K
11:52 30.45 30.48 30.45 30.48 1.4K
11:53 30.51 30.52 30.49 30.49 2.8K
11:54 30.52 30.52 30.52 30.52 3.0K
11:55 30.51 30.57 30.51 30.54 2.7K
11:56 30.53 30.55 30.53 30.55 0.9K
11:57 30.58 30.59 30.51 30.51 2.7K
11:58 30.51 30.52 30.50 30.50 6.1K
11:59 30.50 30.58 30.50 30.58 4.0K
12:00 30.71 30.76 30.71 30.72 5.4K
12:01 30.72 30.72 30.72 30.72 0.4K
12:02 30.68 30.68 30.60 30.60 3.9K
12:03 30.54 30.54 30.52 30.52 8.4K
12:04 30.54 30.54 30.46 30.46 1.2K
12:05 30.45 30.50 30.43 30.50 2.0K
12:06 30.48 30.52 30.47 30.52 0.9K
12:07 30.53 30.56 30.53 30.56 0.5K
12:08 30.54 30.65 30.54 30.64 5.6K
12:09 30.64 30.71 30.64 30.68 5.3K
12:10 30.69 30.69 30.66 30.66 1.7K
12:11 30.59 30.59 30.56 30.58 0.8K
12:12 30.62 30.62 30.62 30.62 0.4K
12:13 30.62 30.67 30.59 30.66 8.0K
12:14 30.64 30.64 30.64 30.64 0.2K
12:15 30.67 30.68 30.64 30.64 2.7K
12:16 30.63 30.71 30.63 30.68 4.1K
12:17 30.69 30.70 30.69 30.70 0.6K
12:18 30.67 30.67 30.66 30.66 0.4K
12:19 30.70 30.77 30.70 30.77 3.1K
12:20 30.76 30.76 30.68 30.68 1.9K
12:21 30.67 30.67 30.67 30.67 0.1K
12:22 30.67 30.70 30.67 30.70 2.1K
12:23 30.69 30.69 30.69 30.69 1.0K
12:24 30.72 30.73 30.67 30.67 7.6K
12:25 30.69 30.70 30.68 30.70 1.8K
12:26 30.71 30.72 30.68 30.68 0.8K
12:27 30.68 30.71 30.68 30.71 4.2K
12:28 30.75 30.75 30.72 30.72 2.4K
12:29 30.69 30.72 30.69 30.72 1.3K
12:30 30.74 30.80 30.72 30.72 8.3K
12:31 30.73 30.88 30.73 30.78 6.9K
12:32 30.76 30.86 30.76 30.86 2.6K
12:33 30.89 30.92 30.83 30.83 3.9K
12:34 30.83 30.86 30.83 30.84 9.4K
12:35 30.79 30.81 30.79 30.81 1.7K
12:36 30.83 30.84 30.83 30.84 1.1K
12:37 30.85 30.92 30.85 30.92 1.3K
12:38 30.91 30.95 30.91 30.95 1.3K
12:39 30.98 30.99 30.98 30.99 3.1K
12:40 30.94 30.94 30.90 30.90 1.6K
12:41 30.91 30.91 30.77 30.77 0.8K
12:42 30.77 30.85 30.76 30.85 2.0K
12:43 30.85 30.85 30.77 30.77 5.4K
12:44 30.74 30.76 30.74 30.76 11.6K
12:45 30.75 30.75 30.75 30.75 0.2K
12:46 30.75 30.76 30.75 30.76 10.7K
12:47 30.79 30.83 30.78 30.82 1.7K
12:48 30.82 30.82 30.62 30.62 5.8K
12:49 30.60 30.65 30.60 30.63 2.2K
12:50 30.67 30.67 30.63 30.63 5.3K
12:52 30.63 30.63 30.56 30.56 4.0K
12:53 30.56 30.56 30.55 30.55 1.4K
12:54 30.53 30.53 30.52 30.52 1.1K
12:55 30.53 30.55 30.53 30.54 4.4K
12:56 30.49 30.52 30.47 30.52 3.3K
12:58 30.45 30.47 30.45 30.47 1.0K
12:59 30.48 30.50 30.48 30.50 1.4K
13:00 30.49 30.58 30.49 30.58 2.0K
13:01 30.57 30.57 30.57 30.57 0.3K
13:02 30.65 30.66 30.65 30.66 2.3K
13:03 30.65 30.65 30.65 30.65 4.1K
13:05 30.71 30.71 30.66 30.66 0.8K
13:06 30.68 30.69 30.66 30.67 2.6K
13:07 30.70 30.70 30.69 30.70 0.6K
13:08 30.69 30.70 30.69 30.70 3.8K
13:09 30.68 30.72 30.68 30.72 3.7K
13:10 30.72 30.72 30.72 30.72 0.5K
13:11 30.76 30.79 30.76 30.79 2.7K
13:12 30.78 30.78 30.77 30.78 0.7K
13:13 30.78 30.78 30.75 30.76 2.2K
13:14 30.78 30.78 30.68 30.68 6.0K
13:15 30.62 30.62 30.61 30.61 0.7K
13:16 30.58 30.58 30.57 30.57 1.3K
13:17 30.55 30.55 30.52 30.54 0.9K
13:18 30.56 30.56 30.54 30.54 1.6K
13:19 30.57 30.57 30.56 30.56 2.8K
13:20 30.51 30.51 30.51 30.51 1.5K
13:21 30.50 30.53 30.50 30.53 0.9K
13:22 30.53 30.53 30.52 30.52 0.3K
13:23 30.54 30.54 30.51 30.51 0.7K
13:24 30.49 30.50 30.49 30.49 1.1K
13:25 30.51 30.57 30.51 30.57 0.4K
13:26 30.57 30.57 30.55 30.55 0.9K
13:27 30.50 30.50 30.50 30.50 0.5K
13:28 30.50 30.52 30.49 30.49 1.2K
13:29 30.49 30.49 30.48 30.48 0.4K
13:30 30.53 30.53 30.53 30.53 0.2K
13:31 30.55 30.60 30.55 30.60 1.3K
13:32 30.61 30.61 30.61 30.61 0.4K
13:33 30.61 30.61 30.60 30.60 1.9K
13:34 30.56 30.56 30.48 30.48 3.3K
13:35 30.49 30.49 30.49 30.49 0.7K
13:36 30.53 30.53 30.50 30.50 0.2K
13:37 30.48 30.50 30.45 30.45 9.3K
13:38 30.44 30.49 30.44 30.48 5.6K
13:39 30.44 30.46 30.44 30.46 0.6K
13:40 30.45 30.45 30.40 30.40 1.2K
13:41 30.45 30.46 30.45 30.45 0.5K
13:42 30.47 30.51 30.47 30.48 3.3K
13:43 30.48 30.48 30.44 30.46 1.9K
13:44 30.49 30.56 30.48 30.55 2.3K
13:45 30.53 30.55 30.52 30.52 1.8K
13:46 30.53 30.55 30.49 30.50 2.1K
13:47 30.52 30.52 30.47 30.47 0.6K
13:48 30.43 30.45 30.43 30.45 1.1K
13:49 30.40 30.40 30.37 30.40 8.1K
13:50 30.38 30.40 30.38 30.40 2.2K
13:51 30.38 30.39 30.36 30.39 0.8K
13:52 30.39 30.39 30.39 30.39 0.3K
13:53 30.38 30.39 30.38 30.39 1.7K
13:54 30.41 30.43 30.41 30.43 0.6K
13:55 30.40 30.45 30.39 30.45 3.4K
13:56 30.41 30.43 30.41 30.41 0.7K
13:57 30.37 30.37 30.37 30.37 3.1K
13:58 30.39 30.39 30.39 30.39 1.0K
13:59 30.37 30.41 30.36 30.40 1.8K
14:00 30.40 30.42 30.38 30.38 4.2K
14:01 30.41 30.41 30.41 30.41 0.2K
14:02 30.44 30.44 30.41 30.43 5.0K
14:03 30.46 30.46 30.46 30.46 0.6K
14:04 30.47 30.50 30.47 30.50 1.6K
14:06 30.48 30.48 30.45 30.45 3.6K
14:07 30.51 30.51 30.51 30.51 0.2K
14:08 30.53 30.53 30.52 30.52 0.6K
14:09 30.53 30.56 30.53 30.56 3.8K
14:10 30.55 30.55 30.55 30.55 8.3K
14:11 30.57 30.58 30.57 30.58 0.6K
14:12 30.53 30.54 30.52 30.54 1.9K
14:13 30.53 30.53 30.52 30.53 1.0K
14:14 30.54 30.55 30.54 30.55 2.7K
14:15 30.58 30.58 30.58 30.58 0.3K
14:16 30.59 30.59 30.57 30.57 1.3K
14:18 30.61 30.63 30.61 30.62 1.5K
14:19 30.61 30.66 30.61 30.66 0.4K
14:20 30.64 30.66 30.64 30.66 1.4K
14:21 30.65 30.65 30.60 30.60 1.2K
14:22 30.59 30.59 30.59 30.59 1.3K
14:24 30.60 30.60 30.60 30.60 0.3K
14:25 30.64 30.70 30.64 30.70 2.6K
14:26 30.71 30.71 30.71 30.71 1.1K
14:27 30.67 30.67 30.63 30.63 0.4K
14:28 30.57 30.57 30.56 30.56 1.0K
14:29 30.56 30.56 30.55 30.55 0.8K
14:30 30.51 30.52 30.48 30.48 5.7K
14:32 30.48 30.52 30.48 30.52 1.0K
14:33 30.50 30.52 30.50 30.52 0.4K
14:35 30.50 30.50 30.48 30.48 1.7K
14:36 30.47 30.49 30.47 30.49 0.4K
14:37 30.51 30.53 30.51 30.53 0.8K
14:38 30.55 30.55 30.50 30.50 10.8K
14:40 30.55 30.55 30.55 30.55 0.4K
14:41 30.51 30.56 30.51 30.56 11.4K
14:43 30.58 30.58 30.58 30.58 0.4K
14:45 30.52 30.59 30.52 30.59 1.5K
14:46 30.61 30.61 30.58 30.59 1.5K
14:47 30.59 30.59 30.56 30.56 0.6K
14:48 30.53 30.54 30.53 30.54 1.1K
14:50 30.56 30.64 30.56 30.64 2.1K
14:51 30.65 30.65 30.63 30.63 1.1K
14:52 30.63 30.63 30.63 30.63 0.1K
14:53 30.63 30.64 30.63 30.63 1.3K
14:54 30.64 30.65 30.64 30.65 0.5K
14:55 30.65 30.65 30.65 30.65 0.7K
14:56 30.63 30.63 30.63 30.63 0.1K
14:57 30.62 30.68 30.62 30.68 1.6K
14:58 30.71 30.71 30.71 30.71 0.2K
14:59 30.71 30.72 30.71 30.71 2.4K
15:00 30.65 30.65 30.64 30.64 0.6K
15:01 30.63 30.66 30.63 30.66 1.3K
15:02 30.72 30.74 30.72 30.72 2.2K
15:04 30.69 30.69 30.69 30.69 0.2K
15:05 30.69 30.69 30.69 30.69 0.6K
15:06 30.73 30.74 30.73 30.73 1.4K
15:07 30.73 30.73 30.71 30.71 1.1K
15:08 30.68 30.68 30.67 30.67 0.9K
15:09 30.67 30.67 30.67 30.67 1.0K
15:11 30.68 30.68 30.68 30.68 1.8K
15:12 30.70 30.70 30.70 30.70 0.2K
15:13 30.70 30.70 30.70 30.70 0.3K
15:14 30.72 30.72 30.72 30.72 0.7K
15:15 30.70 30.70 30.70 30.70 0.5K
15:16 30.78 30.80 30.78 30.80 0.4K
15:17 30.79 30.79 30.75 30.75 1.5K
15:18 30.75 30.75 30.75 30.75 0.1K
15:19 30.72 30.75 30.72 30.75 1.2K
15:21 30.76 30.77 30.76 30.77 1.0K
15:22 30.77 30.77 30.77 30.77 0.1K
15:23 30.76 30.76 30.76 30.76 0.5K
15:24 30.75 30.75 30.74 30.74 1.0K
15:26 30.70 30.70 30.69 30.69 1.1K
15:27 30.66 30.67 30.66 30.67 5.4K
15:28 30.72 30.77 30.72 30.77 1.1K
15:29 30.81 30.81 30.77 30.77 0.8K
15:30 30.80 30.80 30.80 30.80 0.2K
15:31 30.79 30.88 30.79 30.87 3.4K
15:32 30.89 30.90 30.89 30.90 5.0K
15:33 30.98 31.05 30.98 31.05 15.3K
15:34 31.04 31.05 31.01 31.04 6.2K
15:35 31.03 31.03 30.97 30.97 1.4K
15:36 31.00 31.04 31.00 31.01 5.3K
15:37 30.99 31.07 30.99 31.03 1.8K
15:38 31.06 31.15 31.06 31.15 7.4K
15:39 31.13 31.13 31.10 31.10 2.2K
15:40 31.12 31.12 31.08 31.09 2.5K
15:41 31.09 31.14 31.08 31.09 5.5K
15:42 31.09 31.09 31.07 31.09 2.2K
15:43 31.11 31.11 31.04 31.04 9.3K
15:44 31.06 31.06 31.02 31.04 3.5K
15:45 31.03 31.07 31.03 31.06 1.4K
15:46 31.05 31.05 31.03 31.03 1.2K
15:47 31.02 31.06 31.00 31.00 3.4K
15:48 30.98 30.98 30.98 30.98 2.5K
15:49 31.04 31.05 31.03 31.05 2.7K
15:50 31.10 31.10 30.94 30.94 7.3K
15:51 30.95 30.95 30.94 30.95 5.6K
15:52 30.95 30.96 30.90 30.91 13.9K
15:53 30.92 30.92 30.84 30.85 5.3K
15:54 30.90 30.97 30.90 30.94 8.9K
15:55 30.87 30.94 30.87 30.94 23.0K
15:56 30.95 30.95 30.92 30.95 3.3K
15:57 30.94 30.95 30.90 30.92 11.1K
15:58 30.92 30.92 30.88 30.89 5.3K
15:59 30.87 30.93 30.87 30.93 83.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음