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 30.00 30.20 30.00 30.13 212.8K
09:31 30.21 30.21 29.86 29.86 14.5K
09:32 29.81 29.93 29.81 29.91 11.7K
09:33 29.94 29.94 29.80 29.80 5.7K
09:34 29.82 29.85 29.71 29.73 11.7K
09:35 29.80 29.82 29.74 29.82 12.4K
09:36 29.75 29.78 29.58 29.58 11.8K
09:37 29.61 29.67 29.56 29.60 19.9K
09:38 29.59 29.65 29.55 29.58 18.7K
09:39 29.53 29.53 29.26 29.29 30.7K
09:40 29.19 29.39 29.19 29.39 24.6K
09:41 29.37 29.52 29.37 29.51 13.0K
09:42 29.55 29.63 29.54 29.63 27.0K
09:43 29.66 29.70 29.64 29.68 17.7K
09:44 29.61 29.73 29.56 29.72 4.4K
09:45 29.60 29.65 29.56 29.56 3.8K
09:46 29.63 29.73 29.63 29.73 4.2K
09:47 29.81 29.84 29.78 29.81 3.2K
09:48 29.84 29.96 29.84 29.91 9.6K
09:49 29.89 29.96 29.89 29.90 4.1K
09:50 29.96 30.00 29.94 30.00 4.5K
09:51 30.02 30.03 29.98 30.00 12.0K
09:52 30.04 30.07 29.95 30.02 3.5K
09:53 29.93 30.02 29.93 30.02 0.8K
09:54 30.00 30.00 29.84 29.84 13.4K
09:55 29.88 30.10 29.88 30.08 5.9K
09:56 30.11 30.11 30.05 30.06 6.4K
09:57 30.03 30.13 30.01 30.13 4.6K
09:58 30.12 30.12 30.08 30.08 2.3K
09:59 30.08 30.12 30.06 30.12 2.6K
10:00 30.06 30.13 30.02 30.13 6.6K
10:01 30.10 30.10 29.95 29.95 9.8K
10:02 29.95 30.00 29.95 29.97 2.7K
10:03 29.98 30.06 29.98 30.01 3.4K
10:04 30.01 30.01 30.01 30.01 1.8K
10:05 30.08 30.08 29.94 29.94 1.5K
10:06 29.95 29.95 29.91 29.91 0.5K
10:07 30.02 30.02 30.02 30.02 1.2K
10:08 29.97 29.97 29.91 29.91 1.1K
10:09 29.97 29.97 29.97 29.97 0.4K
10:10 29.92 29.97 29.92 29.94 2.6K
10:11 29.95 29.95 29.95 29.95 0.6K
10:12 30.00 30.00 29.99 29.99 0.7K
10:13 30.03 30.03 30.03 30.03 0.3K
10:14 30.11 30.12 30.08 30.08 3.3K
10:15 30.07 30.12 30.07 30.12 1.1K
10:16 30.12 30.16 30.04 30.04 1.7K
10:17 30.01 30.05 30.01 30.05 1.1K
10:18 30.04 30.09 30.04 30.09 1.2K
10:19 30.05 30.05 29.94 29.97 2.7K
10:20 29.96 30.00 29.92 30.00 2.2K
10:21 29.97 29.97 29.97 29.97 0.3K
10:22 29.91 29.91 29.91 29.91 0.3K
10:23 29.90 29.90 29.90 29.90 2.0K
10:24 29.88 29.90 29.80 29.80 1.8K
10:25 29.78 29.79 29.72 29.72 1.3K
10:26 29.73 29.73 29.63 29.64 2.1K
10:27 29.60 29.64 29.60 29.60 2.7K
10:28 29.60 29.60 29.57 29.57 2.4K
10:29 29.59 29.64 29.58 29.64 6.3K
10:30 29.58 29.59 29.51 29.58 11.7K
10:31 29.59 29.67 29.59 29.66 9.1K
10:32 29.69 29.82 29.69 29.81 6.7K
10:33 29.80 29.90 29.80 29.90 1.6K
10:34 29.90 29.93 29.88 29.89 4.5K
10:35 29.88 29.91 29.84 29.84 3.6K
10:36 29.84 29.84 29.81 29.81 1.7K
10:37 29.74 29.79 29.74 29.79 1.6K
10:40 29.82 29.86 29.80 29.86 1.3K
10:41 29.79 29.79 29.71 29.71 2.3K
10:42 29.67 29.67 29.65 29.67 1.6K
10:43 29.65 29.68 29.64 29.68 1.7K
10:44 29.70 29.72 29.70 29.71 1.4K
10:45 29.72 29.72 29.71 29.71 0.7K
10:46 29.71 29.78 29.71 29.78 4.5K
10:47 29.76 29.82 29.76 29.82 2.9K
10:48 29.79 29.83 29.79 29.83 1.9K
10:49 29.86 29.86 29.86 29.86 1.9K
10:50 29.87 29.87 29.78 29.78 1.4K
10:51 29.77 29.92 29.77 29.92 6.3K
10:52 29.95 29.95 29.93 29.93 2.8K
10:53 29.87 29.93 29.87 29.90 3.7K
10:54 29.90 29.92 29.90 29.92 1.3K
10:55 29.89 29.93 29.85 29.85 2.7K
10:56 29.82 29.88 29.78 29.88 8.7K
10:57 29.88 29.91 29.82 29.82 0.8K
10:58 29.82 29.82 29.74 29.74 1.8K
10:59 29.75 29.82 29.75 29.82 0.3K
11:00 29.84 29.97 29.84 29.97 8.4K
11:01 29.96 29.96 29.93 29.96 4.0K
11:02 29.96 30.01 29.96 29.99 6.9K
11:03 29.99 29.99 29.99 29.99 0.2K
11:04 29.97 29.97 29.94 29.95 2.3K
11:05 29.95 30.01 29.95 30.01 2.0K
11:06 30.00 30.01 29.98 30.01 1.5K
11:07 30.01 30.03 30.00 30.00 2.1K
11:08 30.03 30.13 30.03 30.10 13.3K
11:09 30.11 30.21 30.11 30.20 8.8K
11:10 30.21 30.29 30.20 30.26 9.2K
11:11 30.28 30.30 30.25 30.28 2.3K
11:12 30.31 30.38 30.31 30.38 3.2K
11:13 30.40 30.44 30.40 30.44 2.2K
11:14 30.45 30.47 30.43 30.47 2.5K
11:15 30.44 30.44 30.38 30.42 5.3K
11:16 30.44 30.44 30.43 30.43 1.4K
11:17 30.43 30.43 30.41 30.41 11.5K
11:18 30.39 30.39 30.39 30.39 0.4K
11:19 30.44 30.44 30.39 30.39 4.8K
11:20 30.39 30.39 30.37 30.37 1.6K
11:21 30.35 30.38 30.34 30.38 8.4K
11:22 30.31 30.31 30.30 30.30 0.6K
11:23 30.26 30.28 30.23 30.23 4.6K
11:24 30.28 30.28 30.28 30.28 1.5K
11:25 30.25 30.32 30.24 30.32 3.3K
11:26 30.32 30.33 30.29 30.29 1.0K
11:27 30.26 30.28 30.26 30.28 0.8K
11:28 30.26 30.28 30.26 30.26 1.2K
11:29 30.26 30.26 30.22 30.25 0.9K
11:30 30.26 30.26 30.26 30.26 0.4K
11:31 30.24 30.24 30.22 30.24 1.7K
11:32 30.24 30.30 30.24 30.29 2.5K
11:33 30.33 30.33 30.30 30.33 1.3K
11:34 30.34 30.35 30.34 30.35 1.4K
11:35 30.33 30.48 30.33 30.48 1.9K
11:36 30.50 30.56 30.50 30.56 3.5K
11:37 30.55 30.55 30.53 30.53 0.9K
11:38 30.53 30.53 30.49 30.49 0.5K
11:39 30.48 30.53 30.48 30.53 0.6K
11:40 30.54 30.54 30.54 30.54 1.2K
11:41 30.47 30.47 30.45 30.45 1.1K
11:42 30.49 30.49 30.46 30.46 7.0K
11:43 30.46 30.53 30.46 30.51 8.1K
11:44 30.49 30.54 30.49 30.54 0.8K
11:45 30.58 30.58 30.57 30.57 0.5K
11:46 30.55 30.55 30.50 30.50 3.4K
11:47 30.54 30.54 30.53 30.54 0.5K
11:48 30.58 30.59 30.52 30.52 0.8K
11:49 30.54 30.55 30.52 30.52 2.5K
11:50 30.50 30.50 30.48 30.48 2.9K
11:51 30.48 30.50 30.48 30.50 1.5K
11:52 30.47 30.47 30.41 30.41 4.6K
11:53 30.38 30.38 30.36 30.36 0.4K
11:54 30.34 30.37 30.34 30.37 1.5K
11:55 30.36 30.44 30.36 30.40 1.6K
11:56 30.42 30.42 30.42 30.42 0.4K
11:57 30.43 30.46 30.40 30.40 7.4K
11:59 30.40 30.40 30.40 30.40 0.1K
12:00 30.42 30.47 30.42 30.45 2.3K
12:01 30.50 30.50 30.47 30.47 1.4K
12:02 30.49 30.51 30.49 30.51 0.5K
12:03 30.49 30.49 30.49 30.49 1.1K
12:04 30.48 30.48 30.40 30.40 1.7K
12:05 30.43 30.43 30.42 30.42 2.5K
12:06 30.51 30.51 30.49 30.50 1.8K
12:07 30.49 30.49 30.49 30.49 0.4K
12:08 30.51 30.51 30.50 30.51 0.8K
12:09 30.52 30.52 30.50 30.51 1.7K
12:10 30.52 30.52 30.46 30.46 2.4K
12:11 30.49 30.49 30.49 30.49 0.3K
12:12 30.51 30.53 30.51 30.52 0.8K
12:13 30.56 30.56 30.53 30.53 2.3K
12:14 30.54 30.55 30.53 30.53 2.2K
12:15 30.53 30.53 30.52 30.53 9.9K
12:16 30.49 30.50 30.49 30.50 1.3K
12:17 30.50 30.54 30.50 30.54 4.9K
12:18 30.47 30.47 30.47 30.47 0.3K
12:19 30.45 30.56 30.45 30.56 1.5K
12:20 30.55 30.59 30.55 30.57 1.8K
12:21 30.58 30.65 30.58 30.65 2.9K
12:22 30.64 30.64 30.62 30.64 2.0K
12:23 30.63 30.63 30.57 30.57 2.3K
12:24 30.57 30.59 30.57 30.59 1.3K
12:25 30.62 30.62 30.55 30.55 1.1K
12:26 30.56 30.56 30.56 30.56 0.1K
12:27 30.56 30.56 30.56 30.56 0.8K
12:28 30.56 30.56 30.54 30.54 3.0K
12:29 30.61 30.61 30.61 30.61 4.7K
12:30 30.61 30.61 30.59 30.59 3.4K
12:31 30.55 30.55 30.52 30.52 2.1K
12:33 30.46 30.49 30.46 30.47 4.5K
12:34 30.47 30.47 30.45 30.45 3.1K
12:36 30.47 30.47 30.47 30.47 0.3K
12:37 30.41 30.41 30.41 30.41 0.4K
12:38 30.40 30.40 30.40 30.40 0.4K
12:39 30.28 30.28 30.27 30.27 0.7K
12:40 30.27 30.27 30.21 30.21 12.4K
12:41 30.22 30.22 30.20 30.20 18.8K
12:42 30.27 30.27 30.26 30.27 1.7K
12:44 30.35 30.35 30.33 30.33 0.3K
12:45 30.33 30.33 30.33 30.33 0.7K
12:46 30.33 30.33 30.33 30.33 0.2K
12:47 30.35 30.37 30.35 30.36 1.3K
12:48 30.34 30.41 30.34 30.41 5.1K
12:49 30.43 30.46 30.43 30.45 15.2K
12:50 30.47 30.50 30.47 30.50 0.9K
12:51 30.58 30.62 30.58 30.62 5.5K
12:52 30.61 30.62 30.61 30.62 1.0K
12:53 30.63 30.72 30.63 30.72 11.5K
12:54 30.70 30.70 30.67 30.67 3.5K
12:55 30.66 30.66 30.58 30.58 4.2K
12:56 30.58 30.58 30.55 30.55 0.7K
12:57 30.55 30.56 30.55 30.56 0.5K
12:58 30.53 30.57 30.53 30.57 0.8K
12:59 30.57 30.57 30.54 30.54 0.8K
13:00 30.54 30.55 30.54 30.55 1.6K
13:01 30.53 30.53 30.53 30.53 1.1K
13:02 30.57 30.57 30.52 30.53 1.6K
13:03 30.58 30.59 30.58 30.59 0.5K
13:04 30.58 30.65 30.58 30.65 1.1K
13:05 30.60 30.61 30.58 30.58 1.4K
13:06 30.56 30.57 30.54 30.54 1.2K
13:07 30.54 30.54 30.52 30.52 0.4K
13:08 30.52 30.52 30.50 30.50 0.9K
13:09 30.52 30.52 30.52 30.52 0.7K
13:10 30.50 30.50 30.50 30.50 0.2K
13:11 30.52 30.52 30.51 30.51 1.6K
13:12 30.54 30.54 30.53 30.53 0.7K
13:13 30.57 30.57 30.54 30.54 0.4K
13:14 30.54 30.54 30.53 30.54 1.8K
13:15 30.54 30.54 30.52 30.53 2.0K
13:16 30.55 30.55 30.55 30.55 0.7K
13:17 30.54 30.54 30.53 30.53 1.3K
13:19 30.56 30.56 30.56 30.56 0.3K
13:20 30.57 30.57 30.55 30.55 0.4K
13:21 30.54 30.54 30.53 30.53 9.6K
13:22 30.53 30.53 30.53 30.53 0.3K
13:23 30.59 30.59 30.59 30.59 0.4K
13:24 30.61 30.62 30.61 30.62 0.4K
13:25 30.62 30.62 30.62 30.61 0.1K
13:26 30.59 30.64 30.59 30.64 1.3K
13:27 30.64 30.64 30.64 30.64 0.3K
13:28 30.64 30.64 30.63 30.63 0.7K
13:29 30.65 30.66 30.65 30.67 1.2K
13:30 30.65 30.68 30.65 30.68 0.9K
13:31 30.67 30.67 30.63 30.63 0.8K
13:32 30.60 30.60 30.60 30.60 1.0K
13:33 30.57 30.57 30.57 30.57 1.7K
13:34 30.57 30.57 30.56 30.56 0.8K
13:35 30.55 30.56 30.55 30.56 1.4K
13:36 30.56 30.56 30.55 30.55 0.3K
13:37 30.57 30.63 30.57 30.61 10.0K
13:38 30.63 30.63 30.63 30.63 0.2K
13:39 30.63 30.65 30.63 30.65 2.3K
13:40 30.73 30.73 30.66 30.66 1.3K
13:41 30.70 30.70 30.70 30.70 0.7K
13:42 30.68 30.71 30.68 30.71 1.3K
13:43 30.66 30.66 30.65 30.65 0.4K
13:44 30.66 30.66 30.65 30.65 0.9K
13:45 30.61 30.62 30.61 30.62 4.6K
13:46 30.63 30.63 30.58 30.59 2.4K
13:47 30.60 30.60 30.58 30.58 0.7K
13:48 30.58 30.59 30.58 30.58 2.0K
13:49 30.57 30.59 30.57 30.58 0.7K
13:50 30.60 30.61 30.58 30.58 0.3K
13:51 30.57 30.58 30.57 30.58 1.8K
13:52 30.60 30.63 30.60 30.63 0.5K
13:53 30.62 30.62 30.62 30.62 0.7K
13:54 30.64 30.66 30.64 30.66 1.2K
13:55 30.71 30.71 30.70 30.70 2.7K
13:56 30.67 30.67 30.67 30.67 2.1K
13:57 30.68 30.68 30.68 30.68 0.4K
13:59 30.72 30.74 30.72 30.74 2.9K
14:00 30.78 31.07 30.78 30.99 25.1K
14:01 30.80 30.83 30.39 30.42 22.1K
14:02 30.48 30.89 30.47 30.89 16.3K
14:03 30.89 31.24 30.89 31.21 27.3K
14:04 31.24 31.34 31.20 31.32 13.7K
14:05 31.35 31.35 31.18 31.18 12.0K
14:06 31.12 31.14 30.80 30.80 10.9K
14:07 30.82 30.93 30.79 30.79 6.3K
14:08 30.78 30.78 30.59 30.66 23.0K
14:09 30.68 30.73 30.48 30.48 23.6K
14:10 30.49 30.49 29.94 29.97 41.5K
14:11 29.91 30.18 29.91 30.00 42.9K
14:12 29.98 30.00 29.75 29.77 31.7K
14:13 29.77 29.77 29.53 29.53 38.5K
14:14 29.61 29.69 29.56 29.69 25.1K
14:15 29.50 29.82 29.49 29.82 29.2K
14:16 29.75 29.97 29.75 29.97 23.0K
14:17 29.95 30.10 29.88 29.88 25.3K
14:18 29.93 30.08 29.93 30.07 11.7K
14:19 30.13 30.22 30.13 30.16 2.8K
14:20 30.12 30.22 29.98 30.03 21.9K
14:21 30.04 30.16 29.95 30.16 18.2K
14:22 30.25 30.47 30.25 30.47 20.3K
14:23 30.45 30.55 30.43 30.55 21.8K
14:24 30.52 30.53 30.49 30.50 44.3K
14:25 30.46 30.47 30.34 30.34 14.6K
14:26 30.32 30.40 30.28 30.33 10.1K
14:27 30.33 30.44 30.22 30.44 34.5K
14:28 30.48 30.55 30.47 30.51 18.8K
14:29 30.53 30.53 30.46 30.52 6.3K
14:30 30.54 30.54 30.34 30.40 6.8K
14:31 30.40 30.42 30.36 30.38 5.0K
14:32 30.36 30.36 30.15 30.22 19.9K
14:33 30.15 30.31 30.08 30.31 11.1K
14:34 30.30 30.30 30.18 30.18 9.4K
14:35 30.19 30.30 30.06 30.30 19.0K
14:36 30.30 30.44 30.30 30.30 8.9K
14:37 30.28 30.33 30.19 30.26 14.1K
14:38 30.28 30.34 30.20 30.20 9.2K
14:39 30.23 30.23 30.04 30.04 13.2K
14:40 30.03 30.28 30.03 30.20 23.3K
14:41 30.18 30.32 30.18 30.19 19.0K
14:42 30.18 30.18 30.01 30.10 12.2K
14:43 30.15 30.17 30.04 30.17 23.5K
14:44 30.13 30.13 29.98 30.02 21.8K
14:45 30.05 30.07 29.95 29.96 9.6K
14:46 29.99 30.01 29.94 29.99 15.5K
14:47 29.98 30.18 29.98 30.18 18.8K
14:48 30.13 30.35 30.13 30.32 18.0K
14:49 30.32 30.32 30.17 30.23 6.5K
14:50 30.22 30.26 30.06 30.15 31.2K
14:51 30.16 30.16 30.04 30.07 12.4K
14:52 30.00 30.02 29.95 29.95 7.9K
14:53 29.95 29.97 29.90 29.92 19.6K
14:54 29.97 30.01 29.97 30.01 8.0K
14:55 30.00 30.19 30.00 30.14 21.2K
14:56 30.13 30.23 30.12 30.19 5.6K
14:57 30.27 30.31 30.19 30.31 15.2K
14:58 30.41 30.51 30.41 30.51 7.2K
14:59 30.50 30.63 30.50 30.63 24.6K
15:00 30.63 30.81 30.62 30.73 11.2K
15:01 30.72 30.90 30.62 30.90 25.8K
15:02 30.82 30.88 30.81 30.85 16.7K
15:03 30.82 30.94 30.82 30.92 7.0K
15:04 30.90 31.00 30.90 31.00 30.1K
15:05 31.06 31.22 30.98 31.19 36.8K
15:06 31.19 31.22 31.11 31.19 78.8K
15:07 31.21 31.21 31.08 31.11 25.3K
15:08 31.15 31.32 31.15 31.27 23.1K
15:09 31.22 31.25 31.15 31.24 12.4K
15:10 31.28 31.34 31.21 31.21 26.1K
15:11 31.23 31.23 31.06 31.12 10.9K
15:12 31.08 31.08 30.92 30.98 16.6K
15:13 30.93 30.93 30.86 30.89 9.5K
15:14 30.88 30.95 30.86 30.92 25.0K
15:15 30.99 31.13 30.99 31.10 8.5K
15:16 31.13 31.15 31.06 31.13 34.9K
15:17 31.16 31.29 31.16 31.20 23.2K
15:18 31.23 31.26 31.09 31.09 20.4K
15:19 31.08 31.14 31.03 31.12 23.6K
15:20 31.08 31.23 31.07 31.23 6.4K
15:21 31.20 31.29 31.19 31.20 30.0K
15:22 31.23 31.27 31.20 31.24 3.2K
15:23 31.19 31.45 31.19 31.45 36.0K
15:24 31.45 31.57 31.42 31.51 61.9K
15:25 31.55 31.70 31.55 31.69 16.0K
15:26 31.71 31.79 31.71 31.75 92.5K
15:27 31.69 31.83 31.69 31.83 24.3K
15:28 31.79 31.82 31.75 31.81 5.5K
15:29 31.81 31.82 31.77 31.78 2.1K
15:30 31.70 31.84 31.63 31.78 21.7K
15:31 31.74 31.78 31.63 31.67 5.9K
15:32 31.67 31.70 31.64 31.70 7.2K
15:33 31.68 31.77 31.67 31.67 8.8K
15:34 31.60 31.60 31.50 31.55 8.8K
15:35 31.63 31.66 31.56 31.63 17.5K
15:36 31.66 31.75 31.66 31.75 9.1K
15:37 31.75 31.76 31.66 31.66 5.4K
15:38 31.65 31.74 31.61 31.72 7.8K
15:39 31.72 31.79 31.69 31.69 4.5K
15:40 31.70 31.72 31.63 31.71 6.2K
15:41 31.72 31.72 31.64 31.68 2.2K
15:42 31.72 31.79 31.72 31.79 8.3K
15:43 31.77 31.83 31.77 31.83 2.6K
15:44 31.86 31.86 31.76 31.76 11.5K
15:45 31.75 31.75 31.67 31.67 6.6K
15:46 31.66 31.71 31.66 31.69 4.2K
15:47 31.69 31.73 31.69 31.72 3.7K
15:48 31.71 31.72 31.62 31.71 2.4K
15:49 31.70 31.80 31.70 31.79 2.6K
15:50 31.87 31.87 31.69 31.73 24.7K
15:51 31.71 31.74 31.62 31.62 12.9K
15:52 31.63 31.66 31.56 31.61 13.2K
15:53 31.60 31.63 31.59 31.59 6.8K
15:54 31.61 31.70 31.57 31.66 37.5K
15:55 31.65 31.70 31.57 31.60 21.5K
15:56 31.61 31.64 31.58 31.58 7.7K
15:57 31.60 31.60 31.50 31.50 7.5K
15:58 31.51 31.53 31.48 31.50 10.8K
15:59 31.54 31.54 31.45 31.51 87.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음