YieldMax TSLA Option Income Strategy ETF (TSLY)

TSLY
🏛️ 미국 →
9.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.75 8.78 8.75 8.78 510.3K
09:31 8.78 8.80 8.77 8.79 42.0K
09:32 8.79 8.80 8.79 8.79 23.9K
09:33 8.80 8.80 8.76 8.77 39.2K
09:34 8.75 8.76 8.75 8.76 15.4K
09:35 8.75 8.76 8.73 8.73 44.4K
09:36 8.73 8.74 8.72 8.72 52.4K
09:37 8.71 8.73 8.71 8.73 42.5K
09:38 8.72 8.74 8.71 8.71 27.6K
09:39 8.72 8.72 8.71 8.72 51.8K
09:40 8.72 8.73 8.72 8.73 97.4K
09:41 8.73 8.74 8.71 8.74 139.8K
09:42 8.74 8.74 8.73 8.74 82.0K
09:43 8.75 8.75 8.73 8.73 42.9K
09:44 8.72 8.74 8.72 8.74 151.9K
09:45 8.73 8.76 8.73 8.75 52.0K
09:46 8.76 8.78 8.75 8.78 150.4K
09:47 8.78 8.78 8.76 8.76 121.8K
09:48 8.75 8.76 8.75 8.76 138.2K
09:49 8.76 8.76 8.73 8.74 170.8K
09:50 8.74 8.76 8.74 8.75 39.7K
09:51 8.74 8.77 8.74 8.76 80.0K
09:52 8.77 8.79 8.77 8.79 61.9K
09:53 8.79 8.82 8.79 8.82 227.0K
09:54 8.81 8.82 8.80 8.81 142.7K
09:55 8.80 8.82 8.80 8.82 253.5K
09:56 8.82 8.82 8.78 8.79 243.0K
09:57 8.79 8.80 8.78 8.78 193.7K
09:58 8.78 8.80 8.78 8.80 237.0K
09:59 8.79 8.80 8.79 8.80 196.9K
10:00 8.79 8.82 8.79 8.81 52.4K
10:01 8.81 8.82 8.81 8.82 113.1K
10:02 8.82 8.84 8.82 8.84 152.3K
10:03 8.84 8.85 8.84 8.84 151.8K
10:04 8.84 8.85 8.84 8.84 194.0K
10:05 8.85 8.85 8.84 8.84 40.4K
10:06 8.83 8.84 8.83 8.84 118.1K
10:07 8.84 8.84 8.83 8.83 110.3K
10:08 8.83 8.84 8.83 8.84 120.6K
10:09 8.84 8.84 8.81 8.81 191.7K
10:10 8.81 8.81 8.79 8.79 192.3K
10:11 8.79 8.80 8.79 8.80 254.3K
10:12 8.80 8.80 8.77 8.77 190.7K
10:13 8.77 8.77 8.76 8.77 149.5K
10:14 8.76 8.78 8.76 8.77 177.3K
10:15 8.77 8.78 8.75 8.76 206.8K
10:16 8.75 8.76 8.74 8.75 183.5K
10:17 8.74 8.76 8.74 8.74 208.2K
10:18 8.75 8.76 8.75 8.76 153.0K
10:19 8.76 8.76 8.74 8.75 116.0K
10:20 8.76 8.76 8.74 8.74 189.1K
10:21 8.74 8.75 8.74 8.74 96.8K
10:22 8.75 8.77 8.75 8.77 261.5K
10:23 8.76 8.78 8.76 8.77 209.5K
10:24 8.77 8.78 8.77 8.77 285.7K
10:25 8.77 8.78 8.77 8.78 327.1K
10:26 8.78 8.80 8.78 8.80 310.0K
10:27 8.80 8.80 8.80 8.80 155.3K
10:28 8.81 8.82 8.80 8.80 170.5K
10:29 8.80 8.81 8.79 8.79 90.3K
10:30 8.79 8.81 8.79 8.81 135.4K
10:31 8.80 8.81 8.79 8.80 138.2K
10:32 8.80 8.81 8.80 8.81 112.6K
10:33 8.81 8.81 8.80 8.80 117.3K
10:34 8.80 8.82 8.80 8.81 71.9K
10:35 8.82 8.84 8.82 8.84 50.9K
10:36 8.84 8.84 8.83 8.84 80.6K
10:37 8.83 8.84 8.83 8.83 137.6K
10:38 8.83 8.83 8.81 8.81 165.5K
10:39 8.81 8.82 8.81 8.82 154.0K
10:40 8.82 8.83 8.82 8.82 144.3K
10:41 8.82 8.83 8.81 8.82 131.7K
10:42 8.82 8.82 8.82 8.82 114.5K
10:43 8.83 8.83 8.82 8.82 12.4K
10:44 8.83 8.84 8.83 8.84 42.3K
10:45 8.84 8.84 8.83 8.83 167.5K
10:46 8.82 8.84 8.82 8.83 190.2K
10:47 8.84 8.85 8.84 8.85 79.1K
10:48 8.84 8.87 8.84 8.87 145.9K
10:49 8.87 8.87 8.86 8.87 213.7K
10:50 8.88 8.88 8.87 8.88 55.5K
10:51 8.87 8.87 8.87 8.87 53.4K
10:52 8.87 8.87 8.86 8.87 15.5K
10:53 8.87 8.87 8.85 8.86 31.4K
10:54 8.86 8.86 8.85 8.86 60.1K
10:55 8.86 8.86 8.85 8.85 73.0K
10:56 8.85 8.86 8.85 8.86 316.7K
10:57 8.86 8.86 8.85 8.85 140.8K
10:58 8.85 8.85 8.84 8.84 27.0K
10:59 8.85 8.85 8.82 8.83 74.8K
11:00 8.83 8.84 8.81 8.81 145.3K
11:01 8.82 8.82 8.81 8.82 13.1K
11:02 8.82 8.82 8.81 8.81 95.2K
11:03 8.82 8.82 8.81 8.81 161.8K
11:04 8.82 8.82 8.81 8.82 147.0K
11:05 8.82 8.82 8.82 8.82 42.1K
11:06 8.82 8.82 8.81 8.82 125.4K
11:07 8.82 8.82 8.81 8.81 62.9K
11:08 8.81 8.82 8.81 8.82 23.8K
11:09 8.81 8.82 8.80 8.81 36.7K
11:10 8.80 8.82 8.80 8.82 149.0K
11:11 8.82 8.83 8.82 8.83 206.4K
11:12 8.84 8.84 8.83 8.84 7.1K
11:13 8.84 8.84 8.83 8.83 38.8K
11:14 8.83 8.86 8.83 8.86 52.3K
11:15 8.86 8.86 8.85 8.85 2.6K
11:16 8.86 8.88 8.86 8.88 152.3K
11:17 8.87 8.87 8.85 8.85 107.4K
11:18 8.86 8.86 8.85 8.85 64.0K
11:19 8.85 8.86 8.85 8.86 193.0K
11:20 8.86 8.87 8.86 8.87 58.6K
11:21 8.86 8.87 8.86 8.87 2.5K
11:22 8.86 8.88 8.86 8.87 62.2K
11:23 8.88 8.88 8.87 8.87 94.8K
11:24 8.87 8.87 8.86 8.86 44.7K
11:25 8.86 8.87 8.85 8.86 148.1K
11:26 8.87 8.87 8.86 8.87 18.5K
11:27 8.87 8.87 8.85 8.85 87.5K
11:28 8.86 8.86 8.85 8.85 14.6K
11:29 8.85 8.85 8.85 8.85 5.7K
11:30 8.84 8.85 8.84 8.85 82.0K
11:31 8.85 8.85 8.84 8.84 20.6K
11:32 8.84 8.84 8.83 8.83 79.1K
11:33 8.83 8.84 8.83 8.82 199.6K
11:34 8.83 8.84 8.83 8.84 10.5K
11:35 8.83 8.84 8.83 8.83 75.9K
11:36 8.83 8.84 8.83 8.83 336.6K
11:37 8.83 8.84 8.83 8.83 453.7K
11:38 8.83 8.84 8.83 8.85 214.7K
11:39 8.84 8.85 8.83 8.84 120.2K
11:40 8.85 8.85 8.84 8.85 10.3K
11:41 8.84 8.84 8.83 8.82 134.4K
11:42 8.83 8.83 8.82 8.82 64.4K
11:43 8.83 8.83 8.82 8.83 156.5K
11:44 8.83 8.83 8.83 8.82 140.9K
11:45 8.82 8.83 8.81 8.81 53.6K
11:46 8.81 8.81 8.81 8.81 2.7K
11:47 8.82 8.83 8.82 8.83 40.8K
11:48 8.83 8.83 8.83 8.83 1.7K
11:49 8.83 8.84 8.83 8.84 115.3K
11:50 8.82 8.82 8.82 8.82 14.6K
11:51 8.82 8.83 8.82 8.83 88.6K
11:52 8.83 8.84 8.83 8.84 9.7K
11:53 8.84 8.84 8.84 8.84 8.1K
11:54 8.83 8.84 8.83 8.84 26.9K
11:55 8.84 8.85 8.84 8.85 105.6K
11:56 8.84 8.85 8.84 8.85 3.1K
11:57 8.85 8.85 8.84 8.85 49.4K
11:58 8.84 8.84 8.84 8.84 40.1K
11:59 8.84 8.85 8.84 8.84 29.1K
12:00 8.86 8.87 8.86 8.87 113.1K
12:01 8.87 8.87 8.86 8.86 130.4K
12:02 8.86 8.86 8.85 8.85 111.5K
12:03 8.85 8.85 8.83 8.83 120.7K
12:04 8.84 8.84 8.83 8.83 75.2K
12:05 8.83 8.84 8.83 8.83 132.4K
12:06 8.84 8.84 8.84 8.84 4.6K
12:07 8.84 8.85 8.84 8.85 71.1K
12:08 8.85 8.86 8.84 8.86 26.2K
12:09 8.86 8.86 8.86 8.86 1.5K
12:10 8.86 8.87 8.85 8.85 66.9K
12:11 8.85 8.85 8.84 8.85 36.1K
12:12 8.85 8.85 8.84 8.85 93.2K
12:13 8.85 8.86 8.85 8.86 34.9K
12:14 8.85 8.85 8.85 8.85 8.8K
12:15 8.85 8.86 8.85 8.86 0.9K
12:16 8.85 8.87 8.85 8.86 92.6K
12:17 8.87 8.87 8.87 8.86 77.5K
12:18 8.86 8.86 8.85 8.85 8.8K
12:19 8.87 8.87 8.87 8.87 52.1K
12:20 8.87 8.87 8.86 8.86 92.9K
12:21 8.86 8.86 8.85 8.86 32.6K
12:22 8.86 8.86 8.85 8.86 1.3K
12:23 8.86 8.86 8.85 8.86 8.7K
12:24 8.87 8.87 8.86 8.86 161.6K
12:25 8.85 8.87 8.85 8.87 129.8K
12:26 8.87 8.87 8.86 8.86 105.1K
12:27 8.86 8.86 8.86 8.86 240.5K
12:28 8.87 8.87 8.86 8.87 85.2K
12:29 8.87 8.87 8.87 8.86 7.6K
12:30 8.87 8.87 8.86 8.87 161.9K
12:31 8.87 8.88 8.87 8.88 154.8K
12:32 8.88 8.88 8.88 8.88 61.4K
12:33 8.88 8.89 8.88 8.88 64.6K
12:34 8.88 8.88 8.88 8.88 184.8K
12:35 8.88 8.88 8.87 8.87 36.9K
12:36 8.88 8.88 8.88 8.88 45.6K
12:37 8.88 8.89 8.88 8.89 133.7K
12:38 8.88 8.90 8.88 8.90 50.9K
12:39 8.89 8.90 8.89 8.89 8.4K
12:40 8.90 8.90 8.88 8.88 9.4K
12:41 8.88 8.88 8.88 8.88 33.4K
12:42 8.87 8.89 8.87 8.88 152.9K
12:43 8.88 8.88 8.87 8.87 103.1K
12:44 8.87 8.87 8.87 8.87 27.5K
12:45 8.87 8.87 8.86 8.87 41.6K
12:46 8.87 8.87 8.86 8.86 25.9K
12:47 8.87 8.88 8.87 8.87 81.8K
12:48 8.88 8.88 8.86 8.86 48.9K
12:51 8.86 8.86 8.85 8.85 0.8K
12:52 8.86 8.86 8.85 8.85 24.1K
12:53 8.85 8.85 8.84 8.84 55.6K
12:54 8.84 8.85 8.83 8.85 155.6K
12:55 8.84 8.84 8.84 8.84 77.7K
12:56 8.84 8.84 8.84 8.84 9.5K
12:57 8.84 8.84 8.84 8.84 1.1K
12:58 8.83 8.84 8.83 8.83 146.7K
12:59 8.84 8.84 8.83 8.84 26.4K
13:00 8.84 8.85 8.84 8.85 153.0K
13:01 8.84 8.86 8.84 8.85 165.4K
13:02 8.85 8.86 8.85 8.85 45.6K
13:03 8.86 8.86 8.86 8.86 1.1K
13:04 8.87 8.87 8.86 8.86 20.0K
13:05 8.87 8.87 8.86 8.86 24.5K
13:06 8.86 8.87 8.86 8.86 147.5K
13:07 8.85 8.86 8.85 8.86 122.1K
13:08 8.87 8.87 8.86 8.86 0.3K
13:09 8.87 8.87 8.87 8.87 2.7K
13:10 8.87 8.87 8.86 8.87 7.9K
13:11 8.87 8.87 8.86 8.87 77.7K
13:12 8.88 8.88 8.87 8.87 51.5K
13:13 8.87 8.88 8.87 8.87 15.3K
13:14 8.87 8.87 8.86 8.86 19.0K
13:15 8.86 8.86 8.85 8.85 78.7K
13:16 8.85 8.85 8.84 8.84 16.5K
13:18 8.85 8.85 8.85 8.85 0.7K
13:19 8.85 8.85 8.85 8.85 2.7K
13:20 8.84 8.84 8.84 8.84 11.8K
13:21 8.84 8.84 8.83 8.84 3.6K
13:22 8.84 8.84 8.84 8.84 42.3K
13:23 8.84 8.85 8.84 8.84 31.3K
13:24 8.84 8.84 8.83 8.84 3.0K
13:25 8.83 8.84 8.83 8.84 128.7K
13:26 8.85 8.85 8.84 8.84 37.1K
13:27 8.84 8.84 8.84 8.84 60.3K
13:28 8.83 8.83 8.83 8.83 0.1K
13:29 8.83 8.84 8.83 8.84 3.7K
13:30 8.84 8.85 8.84 8.84 39.5K
13:31 8.85 8.85 8.85 8.85 0.9K
13:32 8.85 8.85 8.85 8.85 49.2K
13:33 8.84 8.85 8.84 8.85 5.4K
13:34 8.84 8.85 8.83 8.83 65.1K
13:35 8.84 8.84 8.84 8.84 1.1K
13:36 8.84 8.84 8.83 8.84 23.4K
13:37 8.84 8.84 8.83 8.84 20.4K
13:38 8.83 8.84 8.83 8.84 23.7K
13:39 8.84 8.84 8.83 8.83 10.1K
13:40 8.84 8.84 8.84 8.83 59.9K
13:41 8.83 8.84 8.83 8.83 103.6K
13:42 8.84 8.84 8.83 8.84 34.2K
13:43 8.84 8.84 8.83 8.83 19.2K
13:44 8.83 8.84 8.83 8.84 43.9K
13:45 8.84 8.85 8.84 8.84 210.8K
13:46 8.84 8.84 8.83 8.84 164.3K
13:47 8.84 8.84 8.83 8.83 25.6K
13:48 8.83 8.84 8.83 8.83 84.7K
13:49 8.82 8.83 8.82 8.82 5.6K
13:50 8.83 8.83 8.83 8.82 62.4K
13:51 8.82 8.82 8.82 8.83 195.3K
13:52 8.83 8.83 8.83 8.83 28.3K
13:53 8.82 8.83 8.82 8.82 18.6K
13:54 8.83 8.83 8.82 8.83 88.9K
13:55 8.83 8.83 8.83 8.83 16.8K
13:56 8.82 8.82 8.82 8.82 10.4K
13:57 8.82 8.83 8.82 8.83 20.3K
13:59 8.82 8.83 8.82 8.83 11.3K
14:00 8.83 8.83 8.83 8.82 0.8K
14:01 8.83 8.83 8.83 8.82 1.1K
14:03 8.83 8.83 8.83 8.83 33.8K
14:04 8.83 8.84 8.83 8.84 45.8K
14:06 8.84 8.84 8.83 8.83 57.3K
14:08 8.84 8.85 8.84 8.85 49.2K
14:09 8.85 8.85 8.84 8.84 0.7K
14:10 8.85 8.85 8.85 8.85 9.8K
14:12 8.85 8.85 8.85 8.85 2.9K
14:13 8.85 8.85 8.85 8.85 1.3K
14:14 8.85 8.85 8.85 8.85 0.3K
14:15 8.85 8.85 8.84 8.85 7.2K
14:16 8.85 8.85 8.84 8.85 3.2K
14:17 8.85 8.85 8.85 8.85 80.4K
14:18 8.86 8.86 8.85 8.85 8.7K
14:19 8.85 8.86 8.85 8.85 8.4K
14:20 8.86 8.86 8.85 8.86 23.2K
14:21 8.85 8.85 8.85 8.85 0.6K
14:22 8.85 8.86 8.85 8.85 24.7K
14:23 8.85 8.86 8.85 8.86 6.4K
14:24 8.85 8.86 8.85 8.85 0.8K
14:25 8.86 8.87 8.86 8.86 113.3K
14:26 8.86 8.87 8.86 8.87 8.4K
14:27 8.86 8.86 8.86 8.86 34.4K
14:28 8.86 8.86 8.85 8.85 34.7K
14:29 8.85 8.85 8.85 8.85 18.1K
14:30 8.84 8.84 8.84 8.84 15.6K
14:31 8.84 8.84 8.84 8.84 0.5K
14:32 8.83 8.83 8.83 8.83 0.4K
14:33 8.84 8.84 8.84 8.84 94.2K
14:34 8.85 8.85 8.84 8.84 4.3K
14:35 8.85 8.85 8.83 8.84 64.2K
14:36 8.83 8.84 8.83 8.84 2.3K
14:37 8.84 8.84 8.84 8.84 44.2K
14:39 8.84 8.84 8.84 8.84 0.2K
14:40 8.85 8.85 8.85 8.85 4.3K
14:41 8.85 8.85 8.84 8.85 2.2K
14:42 8.85 8.85 8.84 8.84 7.8K
14:43 8.85 8.85 8.84 8.84 43.7K
14:44 8.84 8.85 8.84 8.85 0.4K
14:45 8.84 8.85 8.84 8.85 32.6K
14:46 8.85 8.85 8.85 8.85 16.5K
14:47 8.86 8.86 8.85 8.85 14.0K
14:48 8.84 8.85 8.84 8.85 2.5K
14:49 8.85 8.85 8.85 8.85 2.9K
14:50 8.85 8.86 8.85 8.86 33.4K
14:51 8.86 8.86 8.85 8.86 11.7K
14:52 8.85 8.86 8.85 8.85 3.0K
14:53 8.86 8.86 8.86 8.86 19.7K
14:54 8.85 8.86 8.85 8.86 34.4K
14:55 8.86 8.86 8.86 8.86 0.3K
14:56 8.86 8.87 8.85 8.85 95.1K
14:57 8.85 8.87 8.85 8.87 56.7K
14:58 8.86 8.87 8.86 8.87 16.8K
14:59 8.87 8.87 8.86 8.87 0.6K
15:00 8.86 8.86 8.85 8.86 22.3K
15:01 8.86 8.87 8.86 8.87 28.0K
15:02 8.86 8.87 8.86 8.87 4.8K
15:03 8.86 8.87 8.86 8.86 12.1K
15:04 8.86 8.87 8.86 8.87 4.0K
15:05 8.87 8.87 8.87 8.86 6.7K
15:06 8.87 8.88 8.87 8.87 68.9K
15:07 8.86 8.87 8.86 8.87 1.4K
15:08 8.87 8.87 8.87 8.86 23.5K
15:09 8.86 8.86 8.86 8.86 7.1K
15:10 8.87 8.87 8.86 8.86 37.6K
15:11 8.86 8.86 8.86 8.86 25.0K
15:12 8.86 8.87 8.86 8.86 37.8K
15:13 8.86 8.86 8.86 8.86 3.1K
15:14 8.86 8.87 8.86 8.87 4.1K
15:15 8.87 8.87 8.87 8.87 0.3K
15:16 8.87 8.88 8.87 8.88 37.2K
15:17 8.88 8.88 8.88 8.88 2.5K
15:18 8.87 8.87 8.86 8.87 138.0K
15:19 8.88 8.88 8.86 8.87 26.3K
15:20 8.86 8.88 8.86 8.88 45.1K
15:21 8.87 8.88 8.87 8.87 20.0K
15:22 8.87 8.87 8.87 8.87 90.3K
15:23 8.88 8.88 8.88 8.87 14.8K
15:24 8.88 8.88 8.87 8.87 32.2K
15:25 8.87 8.87 8.86 8.86 6.6K
15:26 8.86 8.87 8.86 8.86 8.2K
15:27 8.87 8.87 8.87 8.86 52.6K
15:28 8.86 8.87 8.86 8.87 65.0K
15:29 8.87 8.88 8.87 8.87 15.5K
15:30 8.88 8.88 8.88 8.88 2.3K
15:31 8.88 8.89 8.88 8.89 16.1K
15:32 8.89 8.89 8.88 8.88 7.6K
15:33 8.89 8.90 8.89 8.90 211.2K
15:34 8.90 8.91 8.89 8.90 163.7K
15:35 8.91 8.91 8.91 8.90 117.0K
15:36 8.90 8.91 8.89 8.90 152.1K
15:37 8.90 8.90 8.90 8.91 171.0K
15:38 8.91 8.91 8.91 8.91 63.3K
15:39 8.91 8.92 8.91 8.92 4.9K
15:40 8.92 8.92 8.92 8.92 21.8K
15:41 8.91 8.92 8.91 8.92 22.3K
15:42 8.91 8.91 8.91 8.91 19.4K
15:43 8.92 8.92 8.91 8.90 59.6K
15:44 8.90 8.91 8.90 8.91 16.0K
15:45 8.90 8.91 8.90 8.91 123.3K
15:46 8.91 8.91 8.91 8.91 82.2K
15:47 8.91 8.91 8.91 8.90 66.0K
15:48 8.90 8.90 8.90 8.90 165.1K
15:49 8.91 8.91 8.91 8.90 14.0K
15:50 8.92 8.92 8.90 8.90 93.5K
15:51 8.90 8.90 8.90 8.90 38.2K
15:52 8.89 8.90 8.89 8.90 29.2K
15:53 8.89 8.89 8.89 8.89 62.3K
15:54 8.90 8.91 8.89 8.90 70.8K
15:55 8.89 8.90 8.89 8.89 43.5K
15:56 8.90 8.90 8.89 8.90 16.7K
15:57 8.90 8.90 8.89 8.89 33.0K
15:58 8.90 8.90 8.89 8.89 22.4K
15:59 8.89 8.90 8.89 8.90 211.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음