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 8.78 8.81 8.78 8.81 410.2K
09:31 8.80 8.81 8.78 8.78 129.2K
09:32 8.76 8.78 8.76 8.77 52.2K
09:33 8.77 8.78 8.77 8.77 33.1K
09:34 8.77 8.77 8.75 8.76 72.3K
09:35 8.75 8.77 8.75 8.76 31.8K
09:36 8.76 8.76 8.74 8.74 26.7K
09:37 8.73 8.74 8.73 8.73 16.6K
09:38 8.73 8.74 8.73 8.73 57.4K
09:39 8.73 8.73 8.69 8.69 92.9K
09:40 8.70 8.71 8.68 8.71 145.0K
09:41 8.71 8.73 8.71 8.72 63.2K
09:42 8.73 8.74 8.73 8.74 47.3K
09:43 8.74 8.75 8.74 8.75 90.7K
09:44 8.74 8.75 8.74 8.74 40.2K
09:45 8.73 8.74 8.73 8.74 72.9K
09:46 8.73 8.76 8.73 8.75 102.2K
09:47 8.76 8.77 8.75 8.77 162.8K
09:48 8.77 8.78 8.77 8.78 78.7K
09:49 8.78 8.79 8.77 8.77 102.2K
09:50 8.78 8.79 8.78 8.78 110.4K
09:51 8.79 8.79 8.79 8.79 16.5K
09:52 8.78 8.80 8.78 8.79 138.4K
09:53 8.78 8.79 8.78 8.78 36.8K
09:54 8.79 8.79 8.77 8.77 65.2K
09:55 8.77 8.80 8.77 8.80 141.5K
09:56 8.80 8.80 8.80 8.80 1.5K
09:57 8.79 8.81 8.79 8.80 114.5K
09:58 8.80 8.81 8.79 8.80 32.9K
09:59 8.80 8.80 8.79 8.80 38.6K
10:00 8.80 8.81 8.80 8.81 152.8K
10:01 8.80 8.80 8.78 8.78 40.5K
10:02 8.78 8.79 8.78 8.78 42.7K
10:03 8.80 8.80 8.79 8.80 104.8K
10:04 8.79 8.81 8.79 8.80 152.1K
10:05 8.80 8.81 8.79 8.79 31.1K
10:06 8.78 8.79 8.78 8.78 127.4K
10:07 8.78 8.79 8.78 8.78 144.1K
10:08 8.78 8.78 8.78 8.78 16.2K
10:09 8.78 8.78 8.77 8.78 80.8K
10:10 8.78 8.79 8.78 8.79 28.3K
10:11 8.79 8.79 8.78 8.78 2.6K
10:12 8.78 8.80 8.78 8.80 41.2K
10:13 8.78 8.79 8.78 8.79 55.1K
10:14 8.80 8.80 8.79 8.80 11.7K
10:15 8.79 8.81 8.79 8.80 86.7K
10:16 8.80 8.81 8.80 8.80 87.1K
10:17 8.79 8.79 8.78 8.79 130.0K
10:18 8.79 8.80 8.79 8.79 107.9K
10:19 8.80 8.80 8.79 8.79 138.6K
10:20 8.79 8.79 8.77 8.79 87.1K
10:21 8.79 8.79 8.78 8.79 55.5K
10:22 8.79 8.79 8.77 8.78 106.6K
10:23 8.78 8.78 8.77 8.78 3.1K
10:24 8.78 8.78 8.76 8.76 34.2K
10:25 8.76 8.77 8.75 8.76 201.6K
10:26 8.76 8.76 8.75 8.74 52.3K
10:27 8.75 8.75 8.73 8.73 209.5K
10:28 8.74 8.74 8.74 8.73 3.5K
10:29 8.73 8.74 8.73 8.74 77.4K
10:30 8.72 8.74 8.72 8.74 73.5K
10:31 8.74 8.75 8.74 8.75 69.5K
10:32 8.75 8.77 8.75 8.77 127.4K
10:33 8.77 8.78 8.77 8.78 167.3K
10:34 8.78 8.78 8.77 8.78 195.9K
10:35 8.77 8.78 8.77 8.77 209.6K
10:36 8.77 8.77 8.76 8.76 130.4K
10:37 8.76 8.76 8.76 8.76 74.4K
10:38 8.76 8.77 8.76 8.77 101.3K
10:39 8.77 8.77 8.76 8.77 184.3K
10:40 8.76 8.78 8.76 8.77 243.7K
10:41 8.77 8.77 8.75 8.75 30.1K
10:42 8.75 8.76 8.74 8.75 102.6K
10:43 8.75 8.76 8.75 8.75 95.7K
10:44 8.75 8.76 8.75 8.76 41.1K
10:45 8.76 8.76 8.75 8.76 11.7K
10:46 8.76 8.77 8.76 8.77 22.8K
10:47 8.76 8.77 8.76 8.77 16.6K
10:48 8.77 8.78 8.77 8.77 99.0K
10:49 8.77 8.78 8.77 8.77 13.2K
10:50 8.78 8.78 8.77 8.77 14.0K
10:51 8.76 8.78 8.76 8.78 129.8K
10:52 8.78 8.78 8.77 8.78 145.8K
10:53 8.78 8.79 8.78 8.78 133.9K
10:54 8.78 8.79 8.78 8.79 53.7K
10:55 8.78 8.79 8.77 8.77 38.1K
10:56 8.77 8.78 8.77 8.78 176.0K
10:57 8.78 8.79 8.77 8.77 208.3K
10:58 8.77 8.77 8.75 8.76 84.9K
10:59 8.76 8.77 8.76 8.77 100.3K
11:00 8.77 8.79 8.77 8.79 116.8K
11:01 8.78 8.79 8.78 8.78 2.5K
11:02 8.79 8.79 8.78 8.79 59.4K
11:03 8.79 8.80 8.79 8.80 5.3K
11:04 8.79 8.79 8.79 8.79 42.7K
11:05 8.79 8.80 8.78 8.79 34.3K
11:06 8.79 8.79 8.79 8.79 138.9K
11:07 8.80 8.80 8.80 8.79 2.7K
11:08 8.79 8.81 8.79 8.80 127.9K
11:09 8.80 8.81 8.80 8.81 44.6K
11:10 8.82 8.83 8.82 8.82 185.5K
11:11 8.82 8.83 8.82 8.83 34.3K
11:12 8.83 8.85 8.83 8.85 70.3K
11:13 8.85 8.85 8.84 8.85 18.5K
11:14 8.85 8.85 8.84 8.84 12.3K
11:15 8.84 8.85 8.84 8.84 91.4K
11:16 8.84 8.85 8.84 8.84 19.9K
11:17 8.84 8.85 8.84 8.84 9.9K
11:18 8.85 8.85 8.84 8.84 222.3K
11:19 8.84 8.85 8.84 8.85 15.6K
11:20 8.85 8.85 8.84 8.84 13.2K
11:21 8.83 8.84 8.83 8.84 116.3K
11:22 8.84 8.84 8.83 8.83 244.6K
11:23 8.82 8.83 8.82 8.83 23.6K
11:24 8.82 8.82 8.82 8.83 16.3K
11:25 8.83 8.83 8.83 8.83 118.3K
11:26 8.83 8.84 8.83 8.83 258.3K
11:27 8.83 8.83 8.82 8.82 209.1K
11:28 8.82 8.83 8.82 8.83 8.2K
11:29 8.82 8.82 8.82 8.82 11.3K
11:30 8.83 8.83 8.83 8.82 66.9K
11:31 8.83 8.83 8.83 8.82 35.9K
11:32 8.83 8.83 8.83 8.83 53.9K
11:34 8.84 8.84 8.83 8.83 20.4K
11:35 8.84 8.85 8.84 8.85 229.2K
11:36 8.86 8.87 8.86 8.86 80.3K
11:37 8.86 8.86 8.86 8.86 346.8K
11:38 8.86 8.87 8.86 8.86 76.6K
11:39 8.86 8.86 8.85 8.86 36.2K
11:40 8.86 8.87 8.86 8.86 144.2K
11:41 8.85 8.85 8.84 8.84 52.0K
11:42 8.85 8.86 8.85 8.85 202.2K
11:43 8.85 8.86 8.85 8.85 32.7K
11:44 8.85 8.86 8.85 8.86 8.0K
11:45 8.86 8.87 8.86 8.87 26.1K
11:46 8.86 8.87 8.85 8.86 49.5K
11:47 8.86 8.86 8.86 8.86 117.2K
11:48 8.86 8.87 8.86 8.86 136.4K
11:49 8.85 8.86 8.85 8.85 145.6K
11:50 8.85 8.85 8.85 8.85 58.8K
11:51 8.85 8.86 8.85 8.86 17.1K
11:52 8.85 8.85 8.85 8.85 17.1K
11:53 8.85 8.85 8.84 8.84 28.3K
11:54 8.84 8.84 8.84 8.84 30.8K
11:55 8.84 8.85 8.84 8.84 59.7K
11:56 8.85 8.85 8.85 8.85 6.5K
11:57 8.85 8.85 8.84 8.84 6.8K
11:58 8.84 8.84 8.84 8.84 5.1K
11:59 8.85 8.85 8.84 8.85 27.5K
12:00 8.84 8.85 8.84 8.85 72.8K
12:01 8.85 8.86 8.85 8.85 54.8K
12:02 8.86 8.86 8.86 8.86 8.2K
12:03 8.86 8.86 8.85 8.85 19.1K
12:05 8.84 8.84 8.84 8.84 1.2K
12:06 8.85 8.85 8.85 8.85 24.7K
12:07 8.85 8.86 8.85 8.86 18.2K
12:08 8.86 8.86 8.85 8.85 2.4K
12:09 8.85 8.85 8.85 8.85 0.5K
12:10 8.85 8.86 8.85 8.85 117.2K
12:11 8.85 8.85 8.85 8.85 189.8K
12:12 8.86 8.86 8.86 8.86 43.6K
12:13 8.86 8.86 8.86 8.86 52.2K
12:14 8.86 8.86 8.86 8.86 0.3K
12:15 8.86 8.86 8.85 8.85 12.5K
12:16 8.85 8.86 8.85 8.85 36.1K
12:17 8.85 8.85 8.85 8.85 2.1K
12:18 8.85 8.85 8.85 8.85 22.6K
12:19 8.85 8.86 8.85 8.85 98.2K
12:20 8.87 8.87 8.86 8.86 65.1K
12:21 8.86 8.87 8.86 8.87 32.6K
12:22 8.88 8.88 8.87 8.87 158.9K
12:23 8.87 8.87 8.86 8.86 15.9K
12:24 8.87 8.87 8.86 8.86 10.1K
12:25 8.87 8.87 8.86 8.86 59.2K
12:26 8.86 8.87 8.86 8.86 101.6K
12:27 8.86 8.87 8.86 8.86 113.9K
12:28 8.86 8.86 8.86 8.86 105.1K
12:29 8.87 8.87 8.87 8.87 1.6K
12:30 8.86 8.86 8.86 8.86 8.0K
12:31 8.86 8.86 8.85 8.85 42.0K
12:32 8.85 8.85 8.84 8.85 52.9K
12:33 8.85 8.86 8.85 8.85 141.0K
12:34 8.85 8.85 8.85 8.85 64.8K
12:35 8.85 8.85 8.85 8.85 88.0K
12:36 8.85 8.85 8.84 8.84 240.8K
12:37 8.84 8.85 8.84 8.84 169.6K
12:38 8.84 8.84 8.84 8.84 8.2K
12:39 8.84 8.84 8.82 8.82 81.2K
12:40 8.82 8.82 8.82 8.82 153.1K
12:41 8.82 8.83 8.81 8.82 207.0K
12:42 8.82 8.83 8.82 8.83 170.5K
12:43 8.83 8.84 8.83 8.84 91.6K
12:44 8.83 8.84 8.83 8.83 56.1K
12:45 8.83 8.84 8.83 8.83 51.6K
12:46 8.83 8.84 8.83 8.84 28.8K
12:47 8.83 8.84 8.83 8.84 10.9K
12:48 8.83 8.85 8.83 8.85 26.9K
12:49 8.85 8.85 8.85 8.85 21.2K
12:50 8.85 8.86 8.85 8.86 121.0K
12:51 8.86 8.87 8.86 8.87 54.5K
12:52 8.87 8.87 8.87 8.87 1.6K
12:53 8.87 8.88 8.87 8.88 258.6K
12:54 8.88 8.88 8.87 8.87 40.7K
12:55 8.88 8.88 8.87 8.87 122.8K
12:56 8.87 8.87 8.86 8.86 34.5K
12:57 8.85 8.86 8.85 8.86 47.6K
12:58 8.86 8.86 8.86 8.86 57.2K
12:59 8.86 8.86 8.85 8.86 94.5K
13:00 8.86 8.86 8.86 8.86 26.6K
13:01 8.85 8.86 8.85 8.86 21.9K
13:02 8.86 8.87 8.85 8.85 92.2K
13:03 8.86 8.86 8.86 8.86 79.2K
13:04 8.86 8.87 8.86 8.87 49.7K
13:05 8.87 8.87 8.87 8.87 141.8K
13:06 8.86 8.87 8.85 8.85 39.7K
13:07 8.85 8.85 8.85 8.85 1.3K
13:08 8.85 8.85 8.85 8.85 0.7K
13:09 8.86 8.86 8.86 8.86 5.4K
13:10 8.86 8.86 8.86 8.86 1.6K
13:12 8.86 8.86 8.86 8.86 10.8K
13:13 8.86 8.86 8.86 8.86 22.0K
13:14 8.86 8.86 8.86 8.86 16.2K
13:15 8.86 8.86 8.86 8.86 8.5K
13:16 8.86 8.86 8.86 8.86 118.0K
13:17 8.86 8.86 8.85 8.86 39.9K
13:18 8.86 8.86 8.86 8.86 3.9K
13:19 8.85 8.86 8.85 8.86 17.5K
13:20 8.85 8.86 8.85 8.86 7.2K
13:21 8.86 8.86 8.86 8.86 15.8K
13:22 8.86 8.86 8.86 8.86 4.7K
13:23 8.86 8.86 8.86 8.86 31.5K
13:24 8.86 8.86 8.86 8.86 35.3K
13:26 8.86 8.87 8.86 8.87 7.5K
13:27 8.87 8.87 8.87 8.87 3.1K
13:28 8.87 8.87 8.87 8.87 5.4K
13:29 8.87 8.88 8.87 8.88 48.1K
13:30 8.87 8.88 8.87 8.88 62.2K
13:31 8.88 8.88 8.87 8.87 26.1K
13:32 8.87 8.87 8.87 8.86 8.9K
13:33 8.87 8.87 8.87 8.87 0.7K
13:34 8.87 8.87 8.87 8.87 1.3K
13:36 8.86 8.87 8.86 8.87 20.5K
13:37 8.86 8.88 8.86 8.88 71.4K
13:38 8.87 8.87 8.87 8.87 139.0K
13:39 8.87 8.87 8.87 8.87 9.6K
13:40 8.88 8.88 8.88 8.88 118.9K
13:41 8.88 8.88 8.88 8.88 52.2K
13:42 8.88 8.88 8.88 8.88 287.6K
13:43 8.88 8.88 8.87 8.87 155.9K
13:44 8.87 8.88 8.87 8.87 144.4K
13:45 8.87 8.87 8.87 8.87 102.9K
13:46 8.87 8.87 8.86 8.86 31.0K
13:47 8.87 8.87 8.87 8.87 42.1K
13:48 8.86 8.86 8.86 8.86 24.0K
13:49 8.87 8.87 8.87 8.87 1.0K
13:50 8.87 8.87 8.87 8.87 14.5K
13:51 8.87 8.87 8.87 8.87 0.3K
13:52 8.87 8.88 8.87 8.87 58.6K
13:53 8.87 8.88 8.87 8.88 49.0K
13:54 8.88 8.88 8.88 8.88 20.2K
13:55 8.88 8.88 8.87 8.87 97.7K
13:56 8.87 8.87 8.87 8.87 10.9K
13:57 8.88 8.88 8.88 8.88 40.6K
13:58 8.88 8.88 8.88 8.88 131.5K
13:59 8.88 8.88 8.88 8.88 12.5K
14:00 8.91 8.92 8.91 8.91 98.7K
14:01 8.90 8.90 8.85 8.85 125.8K
14:02 8.86 8.90 8.86 8.90 44.3K
14:03 8.91 8.95 8.91 8.95 96.5K
14:04 8.94 8.96 8.94 8.96 62.6K
14:05 8.94 8.95 8.94 8.94 4.6K
14:06 8.93 8.93 8.90 8.90 31.6K
14:07 8.89 8.91 8.89 8.90 67.8K
14:08 8.89 8.89 8.87 8.88 96.7K
14:09 8.88 8.88 8.88 8.88 2.6K
14:10 8.85 8.85 8.79 8.80 56.3K
14:11 8.79 8.82 8.79 8.80 111.9K
14:12 8.78 8.80 8.77 8.77 61.7K
14:13 8.77 8.77 8.75 8.74 97.2K
14:14 8.76 8.76 8.74 8.75 63.8K
14:15 8.73 8.77 8.73 8.77 154.0K
14:16 8.76 8.79 8.76 8.79 164.1K
14:17 8.79 8.81 8.79 8.79 84.2K
14:18 8.78 8.81 8.78 8.81 92.9K
14:19 8.81 8.82 8.81 8.81 98.1K
14:20 8.81 8.82 8.80 8.80 104.9K
14:21 8.80 8.82 8.78 8.82 111.6K
14:22 8.82 8.85 8.82 8.85 143.3K
14:23 8.85 8.86 8.84 8.86 66.9K
14:24 8.86 8.86 8.85 8.86 21.3K
14:25 8.84 8.85 8.84 8.84 107.4K
14:26 8.84 8.85 8.83 8.84 181.8K
14:27 8.84 8.85 8.82 8.85 75.4K
14:28 8.86 8.86 8.85 8.86 142.2K
14:29 8.87 8.87 8.86 8.86 84.9K
14:30 8.87 8.87 8.84 8.85 16.8K
14:31 8.84 8.85 8.84 8.84 76.6K
14:32 8.84 8.84 8.80 8.80 169.2K
14:33 8.81 8.83 8.81 8.83 78.2K
14:34 8.82 8.84 8.82 8.82 53.3K
14:35 8.82 8.83 8.80 8.83 73.2K
14:36 8.83 8.85 8.83 8.83 122.8K
14:37 8.83 8.84 8.82 8.83 90.1K
14:38 8.83 8.84 8.82 8.82 37.6K
14:39 8.82 8.82 8.80 8.80 36.0K
14:40 8.80 8.84 8.80 8.82 149.6K
14:41 8.81 8.83 8.81 8.82 14.7K
14:42 8.80 8.81 8.80 8.81 35.0K
14:43 8.81 8.81 8.80 8.81 70.8K
14:44 8.80 8.81 8.80 8.80 32.0K
14:45 8.80 8.80 8.79 8.79 53.9K
14:46 8.79 8.80 8.79 8.80 29.9K
14:47 8.79 8.81 8.79 8.81 72.9K
14:48 8.82 8.84 8.82 8.83 65.7K
14:49 8.83 8.84 8.82 8.82 74.3K
14:50 8.82 8.82 8.81 8.82 42.0K
14:51 8.81 8.81 8.80 8.80 7.4K
14:52 8.81 8.81 8.79 8.79 24.2K
14:53 8.79 8.79 8.79 8.79 15.8K
14:54 8.79 8.80 8.79 8.79 59.7K
14:55 8.80 8.82 8.80 8.82 34.7K
14:56 8.81 8.83 8.81 8.81 115.9K
14:57 8.82 8.83 8.82 8.83 26.7K
14:58 8.84 8.86 8.84 8.86 44.3K
14:59 8.85 8.87 8.85 8.87 112.4K
15:00 8.87 8.90 8.87 8.88 82.9K
15:01 8.88 8.90 8.87 8.90 45.1K
15:02 8.90 8.90 8.90 8.90 37.2K
15:03 8.89 8.92 8.89 8.91 82.5K
15:04 8.91 8.91 8.90 8.91 144.4K
15:05 8.93 8.94 8.92 8.94 104.6K
15:06 8.93 8.94 8.93 8.94 102.0K
15:07 8.94 8.94 8.93 8.93 120.3K
15:08 8.94 8.96 8.93 8.95 94.3K
15:09 8.95 8.95 8.94 8.94 67.5K
15:10 8.95 8.96 8.95 8.95 89.9K
15:11 8.93 8.94 8.92 8.94 73.1K
15:12 8.93 8.93 8.92 8.91 106.5K
15:13 8.91 8.91 8.91 8.91 63.0K
15:14 8.90 8.91 8.90 8.91 39.6K
15:15 8.92 8.93 8.92 8.93 70.0K
15:16 8.93 8.94 8.92 8.93 162.7K
15:17 8.94 8.95 8.94 8.94 106.7K
15:18 8.94 8.95 8.93 8.94 42.8K
15:19 8.93 8.94 8.93 8.94 15.7K
15:20 8.93 8.95 8.93 8.95 54.2K
15:21 8.95 8.95 8.94 8.95 34.8K
15:22 8.95 8.95 8.94 8.95 48.4K
15:23 8.95 8.96 8.94 8.96 74.7K
15:24 8.97 8.98 8.97 8.98 91.9K
15:25 8.98 9.00 8.98 8.98 120.4K
15:26 8.99 9.01 8.99 9.00 226.3K
15:27 9.00 9.01 9.00 9.01 150.0K
15:28 9.01 9.01 9.00 9.01 110.7K
15:29 9.01 9.01 9.01 9.01 46.1K
15:30 9.00 9.01 8.99 9.01 103.9K
15:31 9.01 9.01 9.00 9.00 95.0K
15:32 9.00 9.00 8.98 8.99 50.9K
15:33 8.99 9.00 8.99 8.99 68.8K
15:34 8.99 8.99 8.97 8.97 1.1K
15:35 8.99 8.99 8.98 8.99 110.1K
15:36 8.99 9.00 8.99 9.00 38.3K
15:37 9.00 9.01 8.99 8.99 60.2K
15:38 8.99 9.00 8.99 9.00 44.5K
15:39 9.00 9.01 8.99 9.01 50.3K
15:40 8.99 9.00 8.99 8.99 121.2K
15:41 9.00 9.00 9.00 9.00 76.8K
15:42 8.99 9.01 8.99 9.00 96.1K
15:43 9.01 9.01 9.00 9.01 66.7K
15:44 9.01 9.01 9.00 9.01 57.6K
15:45 9.00 9.00 9.00 8.99 72.2K
15:46 8.99 9.00 8.99 9.00 98.1K
15:47 9.00 9.00 9.00 9.00 36.0K
15:48 9.00 9.00 8.98 9.00 31.3K
15:49 8.99 9.00 8.99 9.00 28.9K
15:50 9.01 9.02 9.00 8.99 66.2K
15:51 9.00 9.00 9.00 8.99 67.3K
15:52 8.98 8.99 8.98 8.98 43.9K
15:53 8.99 8.99 8.99 8.99 2.3K
15:54 8.99 8.99 8.98 8.99 94.2K
15:55 8.99 8.99 8.98 8.98 59.2K
15:56 8.99 8.99 8.98 8.98 15.7K
15:57 8.99 8.99 8.97 8.97 43.6K
15:58 8.97 8.98 8.97 8.97 26.6K
15:59 8.98 8.98 8.97 8.97 427.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음