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 9.26 9.28 9.24 9.24 312.0K
09:31 9.24 9.26 9.23 9.26 16.4K
09:32 9.26 9.27 9.24 9.24 23.3K
09:33 9.23 9.24 9.21 9.22 73.1K
09:34 9.22 9.22 9.21 9.21 81.0K
09:35 9.21 9.21 9.19 9.21 33.2K
09:36 9.21 9.22 9.20 9.21 75.2K
09:37 9.20 9.21 9.20 9.20 171.5K
09:38 9.20 9.22 9.20 9.21 75.7K
09:39 9.22 9.22 9.21 9.21 34.6K
09:40 9.20 9.21 9.19 9.20 144.1K
09:41 9.18 9.21 9.18 9.20 125.5K
09:42 9.20 9.21 9.20 9.21 38.0K
09:43 9.21 9.21 9.20 9.21 30.7K
09:44 9.22 9.22 9.22 9.22 113.5K
09:45 9.22 9.23 9.21 9.23 63.3K
09:46 9.23 9.25 9.23 9.25 38.7K
09:47 9.25 9.26 9.24 9.24 76.4K
09:48 9.25 9.25 9.25 9.24 237.7K
09:49 9.24 9.24 9.22 9.22 197.9K
09:50 9.23 9.23 9.21 9.21 45.6K
09:51 9.22 9.24 9.22 9.24 55.0K
09:52 9.24 9.24 9.24 9.23 42.3K
09:53 9.23 9.24 9.22 9.23 85.3K
09:54 9.22 9.23 9.22 9.22 106.9K
09:55 9.22 9.22 9.22 9.22 79.8K
09:56 9.22 9.22 9.22 9.22 11.3K
09:57 9.23 9.24 9.23 9.24 97.7K
09:58 9.23 9.23 9.23 9.23 92.7K
09:59 9.23 9.24 9.23 9.24 25.8K
10:00 9.24 9.25 9.24 9.25 30.5K
10:01 9.25 9.25 9.24 9.24 48.5K
10:02 9.24 9.24 9.23 9.23 58.5K
10:03 9.23 9.24 9.22 9.22 14.1K
10:04 9.22 9.24 9.22 9.24 140.6K
10:05 9.24 9.24 9.23 9.24 12.9K
10:06 9.23 9.24 9.22 9.23 185.9K
10:07 9.23 9.23 9.22 9.23 150.9K
10:08 9.23 9.23 9.22 9.22 20.7K
10:09 9.23 9.23 9.22 9.23 29.2K
10:10 9.22 9.23 9.22 9.22 21.2K
10:11 9.23 9.23 9.21 9.21 42.8K
10:12 9.21 9.21 9.21 9.21 24.5K
10:13 9.21 9.22 9.21 9.22 93.5K
10:14 9.22 9.22 9.20 9.21 51.8K
10:15 9.20 9.21 9.20 9.20 124.5K
10:16 9.20 9.21 9.20 9.20 38.0K
10:17 9.20 9.20 9.20 9.20 25.0K
10:18 9.19 9.19 9.18 9.18 52.7K
10:19 9.18 9.19 9.18 9.19 59.3K
10:20 9.19 9.20 9.19 9.20 4.4K
10:21 9.20 9.20 9.19 9.20 77.6K
10:22 9.19 9.19 9.17 9.18 92.3K
10:23 9.18 9.18 9.17 9.17 19.3K
10:24 9.17 9.17 9.16 9.16 63.4K
10:25 9.15 9.16 9.15 9.16 138.2K
10:26 9.15 9.16 9.15 9.15 141.2K
10:27 9.16 9.17 9.16 9.17 26.4K
10:28 9.17 9.19 9.17 9.19 70.2K
10:29 9.19 9.19 9.18 9.19 44.9K
10:30 9.19 9.19 9.18 9.18 14.2K
10:31 9.19 9.20 9.19 9.20 62.9K
10:32 9.20 9.21 9.20 9.20 139.3K
10:33 9.20 9.20 9.19 9.20 85.1K
10:34 9.19 9.20 9.19 9.20 50.8K
10:35 9.20 9.21 9.20 9.20 27.3K
10:36 9.21 9.21 9.19 9.20 8.3K
10:37 9.20 9.20 9.19 9.20 7.2K
10:38 9.19 9.20 9.18 9.18 29.8K
10:39 9.18 9.19 9.18 9.18 18.1K
10:40 9.19 9.19 9.18 9.19 77.6K
10:41 9.19 9.19 9.18 9.19 31.1K
10:42 9.20 9.20 9.20 9.19 118.7K
10:43 9.19 9.19 9.19 9.19 187.3K
10:44 9.19 9.19 9.18 9.18 83.2K
10:45 9.19 9.19 9.18 9.18 71.8K
10:46 9.17 9.18 9.17 9.17 30.0K
10:47 9.18 9.18 9.16 9.16 181.7K
10:48 9.16 9.17 9.16 9.17 31.5K
10:49 9.16 9.16 9.16 9.16 8.7K
10:50 9.17 9.18 9.17 9.17 103.0K
10:51 9.18 9.18 9.17 9.18 39.9K
10:52 9.17 9.17 9.16 9.16 65.7K
10:53 9.17 9.17 9.16 9.16 11.7K
10:54 9.17 9.18 9.17 9.18 120.2K
10:55 9.17 9.18 9.17 9.18 92.4K
10:56 9.18 9.18 9.18 9.18 15.3K
10:57 9.18 9.18 9.17 9.18 13.6K
10:58 9.18 9.18 9.17 9.18 1.3K
10:59 9.17 9.17 9.17 9.17 31.9K
11:00 9.17 9.17 9.17 9.16 1.1K
11:01 9.15 9.17 9.15 9.16 124.5K
11:02 9.17 9.17 9.17 9.17 52.9K
11:03 9.17 9.17 9.15 9.16 191.9K
11:04 9.16 9.17 9.16 9.16 55.3K
11:05 9.16 9.16 9.16 9.16 140.8K
11:06 9.16 9.16 9.15 9.16 217.0K
11:07 9.16 9.17 9.16 9.17 103.9K
11:08 9.17 9.18 9.17 9.18 52.9K
11:10 9.18 9.18 9.18 9.18 4.6K
11:11 9.17 9.18 9.17 9.18 3.8K
11:12 9.18 9.18 9.17 9.18 142.7K
11:13 9.18 9.19 9.18 9.18 78.6K
11:14 9.18 9.18 9.18 9.18 77.5K
11:15 9.18 9.18 9.18 9.18 0.8K
11:16 9.18 9.18 9.18 9.18 36.2K
11:17 9.18 9.18 9.18 9.17 0.6K
11:18 9.18 9.19 9.18 9.19 88.2K
11:19 9.18 9.18 9.18 9.18 51.6K
11:20 9.19 9.19 9.19 9.19 0.3K
11:21 9.18 9.19 9.18 9.19 5.4K
11:22 9.18 9.19 9.18 9.19 11.9K
11:23 9.19 9.19 9.19 9.19 96.6K
11:24 9.19 9.19 9.19 9.19 11.6K
11:25 9.18 9.18 9.18 9.18 0.6K
11:26 9.19 9.19 9.17 9.17 116.0K
11:27 9.18 9.18 9.18 9.18 2.5K
11:28 9.17 9.17 9.17 9.17 16.0K
11:29 9.18 9.18 9.18 9.18 0.2K
11:30 9.17 9.18 9.17 9.18 2.4K
11:31 9.17 9.18 9.17 9.18 11.4K
11:32 9.18 9.19 9.17 9.19 24.1K
11:33 9.19 9.19 9.19 9.18 5.1K
11:34 9.19 9.19 9.18 9.19 23.0K
11:35 9.19 9.19 9.18 9.18 91.7K
11:36 9.17 9.18 9.17 9.18 197.6K
11:37 9.18 9.19 9.18 9.19 191.5K
11:38 9.18 9.19 9.18 9.18 140.3K
11:39 9.18 9.19 9.18 9.18 144.4K
11:40 9.18 9.18 9.18 9.18 183.3K
11:41 9.17 9.19 9.17 9.18 55.2K
11:42 9.18 9.19 9.18 9.18 1.7K
11:43 9.19 9.19 9.19 9.19 4.5K
11:44 9.18 9.19 9.18 9.19 2.8K
11:45 9.19 9.19 9.18 9.18 1.2K
11:46 9.19 9.20 9.19 9.19 87.1K
11:47 9.19 9.20 9.19 9.20 37.5K
11:48 9.19 9.20 9.19 9.20 4.3K
11:49 9.20 9.21 9.20 9.20 140.9K
11:50 9.21 9.21 9.19 9.19 33.4K
11:51 9.20 9.20 9.20 9.20 0.2K
11:52 9.20 9.20 9.20 9.20 1.3K
11:53 9.20 9.20 9.20 9.20 0.3K
11:54 9.20 9.20 9.20 9.20 1.5K
11:55 9.20 9.20 9.20 9.20 0.4K
11:56 9.19 9.19 9.19 9.19 5.4K
11:57 9.20 9.20 9.19 9.19 14.9K
11:58 9.19 9.19 9.19 9.19 6.6K
11:59 9.19 9.19 9.18 9.18 16.3K
12:00 9.19 9.19 9.19 9.19 30.5K
12:01 9.19 9.20 9.19 9.19 160.3K
12:02 9.19 9.19 9.19 9.19 297.5K
12:03 9.19 9.19 9.18 9.18 101.3K
12:04 9.19 9.19 9.19 9.19 6.2K
12:05 9.19 9.20 9.19 9.20 118.3K
12:06 9.20 9.20 9.20 9.20 2.5K
12:07 9.20 9.20 9.19 9.19 148.2K
12:08 9.19 9.19 9.19 9.19 3.4K
12:09 9.19 9.19 9.18 9.19 11.1K
12:10 9.18 9.19 9.18 9.18 25.6K
12:11 9.18 9.18 9.17 9.18 20.3K
12:12 9.17 9.17 9.17 9.17 1.8K
12:13 9.18 9.18 9.17 9.18 12.1K
12:14 9.18 9.19 9.18 9.19 50.3K
12:16 9.19 9.19 9.19 9.19 51.2K
12:17 9.19 9.21 9.19 9.21 66.7K
12:18 9.21 9.21 9.21 9.21 66.9K
12:19 9.20 9.20 9.20 9.20 4.4K
12:20 9.21 9.21 9.19 9.20 79.7K
12:21 9.20 9.21 9.19 9.21 87.4K
12:22 9.21 9.21 9.20 9.20 54.4K
12:23 9.20 9.20 9.19 9.20 15.0K
12:24 9.20 9.20 9.20 9.20 23.5K
12:25 9.20 9.21 9.20 9.20 112.5K
12:26 9.20 9.20 9.20 9.20 20.5K
12:27 9.20 9.20 9.20 9.20 1.0K
12:28 9.20 9.20 9.20 9.20 9.8K
12:29 9.19 9.20 9.19 9.20 10.5K
12:30 9.20 9.20 9.20 9.20 73.4K
12:31 9.20 9.20 9.20 9.20 67.9K
12:33 9.21 9.21 9.21 9.21 47.5K
12:34 9.21 9.21 9.21 9.21 0.2K
12:35 9.19 9.20 9.19 9.20 172.8K
12:36 9.21 9.21 9.20 9.20 10.4K
12:37 9.21 9.21 9.21 9.20 35.5K
12:38 9.21 9.22 9.21 9.21 100.2K
12:39 9.21 9.21 9.21 9.21 108.3K
12:40 9.22 9.22 9.22 9.22 9.1K
12:41 9.22 9.22 9.22 9.22 17.0K
12:42 9.22 9.22 9.22 9.22 153.5K
12:43 9.21 9.21 9.21 9.21 9.3K
12:44 9.21 9.21 9.21 9.21 107.5K
12:45 9.21 9.21 9.21 9.21 7.8K
12:46 9.21 9.21 9.21 9.21 94.4K
12:47 9.21 9.22 9.21 9.22 157.7K
12:48 9.21 9.21 9.21 9.21 5.0K
12:49 9.22 9.22 9.22 9.22 5.9K
12:50 9.22 9.22 9.21 9.21 175.8K
12:51 9.22 9.22 9.22 9.22 0.3K
12:52 9.22 9.22 9.22 9.22 40.4K
12:53 9.22 9.22 9.21 9.22 1.9K
12:54 9.22 9.22 9.22 9.22 0.1K
12:55 9.21 9.21 9.20 9.20 13.6K
12:56 9.22 9.22 9.21 9.22 45.1K
12:57 9.22 9.22 9.21 9.22 2.1K
12:58 9.22 9.22 9.21 9.21 69.5K
12:59 9.21 9.21 9.20 9.21 18.3K
13:00 9.20 9.20 9.20 9.20 5.7K
13:01 9.19 9.19 9.19 9.19 101.5K
13:02 9.19 9.19 9.18 9.19 11.6K
13:03 9.19 9.19 9.19 9.18 10.3K
13:04 9.19 9.19 9.18 9.18 236.9K
13:05 9.19 9.19 9.19 9.19 4.6K
13:06 9.18 9.19 9.18 9.19 0.5K
13:07 9.19 9.20 9.19 9.20 13.8K
13:08 9.19 9.19 9.19 9.19 70.9K
13:09 9.20 9.20 9.19 9.20 28.7K
13:10 9.19 9.20 9.19 9.19 19.2K
13:11 9.19 9.20 9.19 9.20 6.0K
13:12 9.20 9.20 9.20 9.20 17.2K
13:13 9.21 9.21 9.21 9.21 13.3K
13:14 9.21 9.21 9.20 9.20 3.7K
13:15 9.21 9.21 9.21 9.21 66.9K
13:16 9.21 9.21 9.21 9.21 163.9K
13:17 9.21 9.22 9.21 9.21 12.9K
13:18 9.22 9.22 9.21 9.21 15.8K
13:19 9.22 9.22 9.22 9.22 0.4K
13:20 9.22 9.22 9.22 9.21 27.0K
13:21 9.21 9.21 9.21 9.21 45.1K
13:22 9.21 9.22 9.21 9.21 48.0K
13:23 9.22 9.22 9.22 9.22 2.5K
13:24 9.22 9.22 9.21 9.21 84.2K
13:25 9.21 9.21 9.21 9.21 8.4K
13:26 9.20 9.20 9.20 9.20 11.5K
13:27 9.20 9.20 9.19 9.19 15.9K
13:28 9.19 9.19 9.18 9.18 116.2K
13:29 9.19 9.19 9.18 9.18 6.4K
13:30 9.18 9.19 9.18 9.19 6.0K
13:31 9.19 9.20 9.19 9.20 134.1K
13:32 9.20 9.20 9.20 9.20 7.4K
13:33 9.20 9.20 9.20 9.20 35.5K
13:34 9.19 9.19 9.18 9.18 20.7K
13:35 9.19 9.19 9.18 9.18 21.3K
13:36 9.17 9.17 9.14 9.15 206.6K
13:37 9.15 9.15 9.13 9.13 114.7K
13:38 9.11 9.12 9.11 9.12 102.8K
13:39 9.12 9.12 9.10 9.10 72.6K
13:40 9.11 9.11 9.08 9.08 130.7K
13:41 9.08 9.09 9.05 9.05 185.0K
13:42 9.06 9.08 9.06 9.08 252.5K
13:43 9.07 9.07 9.07 9.07 8.9K
13:44 9.07 9.07 9.05 9.06 82.3K
13:45 9.06 9.07 9.06 9.07 132.1K
13:46 9.06 9.07 9.06 9.06 180.9K
13:47 9.06 9.08 9.06 9.08 136.4K
13:48 9.08 9.10 9.08 9.10 46.8K
13:49 9.11 9.11 9.11 9.11 2.2K
13:50 9.11 9.12 9.11 9.12 58.6K
13:51 9.12 9.12 9.12 9.12 96.7K
13:52 9.12 9.12 9.11 9.12 192.9K
13:53 9.12 9.12 9.09 9.09 71.5K
13:54 9.10 9.11 9.09 9.09 156.8K
13:55 9.10 9.11 9.10 9.10 106.6K
13:56 9.10 9.10 9.10 9.10 103.8K
13:57 9.10 9.11 9.10 9.10 88.6K
13:58 9.11 9.11 9.11 9.10 35.3K
13:59 9.11 9.11 9.10 9.10 8.0K
14:00 9.10 9.11 9.10 9.10 131.2K
14:01 9.10 9.11 9.09 9.11 49.4K
14:02 9.11 9.12 9.11 9.12 76.0K
14:03 9.11 9.11 9.10 9.10 87.2K
14:04 9.10 9.10 9.09 9.10 85.3K
14:05 9.10 9.10 9.10 9.10 76.6K
14:06 9.09 9.10 9.09 9.10 73.7K
14:07 9.10 9.10 9.10 9.10 11.1K
14:08 9.09 9.09 9.09 9.09 51.7K
14:09 9.09 9.09 9.09 9.09 5.1K
14:10 9.09 9.09 9.08 9.08 64.5K
14:11 9.08 9.08 9.07 9.08 29.5K
14:12 9.07 9.08 9.07 9.07 18.9K
14:13 9.06 9.07 9.06 9.07 14.8K
14:14 9.07 9.07 9.06 9.07 190.9K
14:15 9.07 9.07 9.05 9.05 20.7K
14:16 9.06 9.06 9.04 9.04 22.3K
14:17 9.05 9.05 9.04 9.04 133.3K
14:18 9.05 9.06 9.05 9.05 150.3K
14:19 9.05 9.05 9.04 9.04 149.2K
14:20 9.05 9.05 9.04 9.04 202.2K
14:21 9.05 9.06 9.05 9.05 199.7K
14:22 9.05 9.05 9.04 9.05 42.6K
14:23 9.04 9.05 9.04 9.04 4.0K
14:24 9.04 9.05 9.04 9.04 102.9K
14:25 9.05 9.07 9.05 9.06 112.9K
14:26 9.06 9.07 9.06 9.07 128.8K
14:27 9.06 9.07 9.06 9.06 71.3K
14:28 9.06 9.07 9.06 9.06 9.6K
14:29 9.06 9.07 9.06 9.07 37.5K
14:30 9.06 9.07 9.05 9.07 75.7K
14:31 9.06 9.07 9.06 9.07 5.3K
14:32 9.07 9.07 9.07 9.07 149.1K
14:33 9.08 9.08 9.08 9.08 44.9K
14:34 9.08 9.08 9.08 9.08 3.1K
14:35 9.08 9.08 9.08 9.07 1.6K
14:36 9.08 9.08 9.08 9.08 0.8K
14:37 9.07 9.08 9.06 9.08 45.9K
14:38 9.07 9.08 9.07 9.08 64.9K
14:39 9.07 9.08 9.07 9.07 181.3K
14:40 9.08 9.08 9.06 9.06 99.8K
14:41 9.07 9.08 9.07 9.07 12.3K
14:42 9.07 9.07 9.07 9.07 4.2K
14:43 9.08 9.09 9.08 9.09 59.9K
14:44 9.09 9.09 9.09 9.09 21.1K
14:45 9.09 9.09 9.09 9.09 24.4K
14:46 9.09 9.09 9.09 9.09 1.2K
14:47 9.09 9.09 9.09 9.09 0.5K
14:48 9.10 9.10 9.09 9.09 54.9K
14:49 9.09 9.09 9.09 9.09 10.3K
14:50 9.09 9.09 9.09 9.09 2.0K
14:51 9.08 9.08 9.08 9.08 155.2K
14:52 9.08 9.08 9.07 9.08 146.5K
14:53 9.08 9.08 9.07 9.07 22.2K
14:54 9.08 9.08 9.08 9.08 0.2K
14:55 9.08 9.08 9.07 9.07 100.6K
14:56 9.07 9.07 9.06 9.06 18.2K
14:57 9.06 9.07 9.06 9.07 20.5K
14:58 9.07 9.08 9.07 9.07 104.5K
14:59 9.06 9.07 9.06 9.07 33.1K
15:00 9.07 9.07 9.06 9.07 20.2K
15:01 9.07 9.09 9.07 9.09 21.2K
15:02 9.08 9.08 9.08 9.08 29.2K
15:03 9.09 9.09 9.08 9.08 30.9K
15:04 9.08 9.08 9.08 9.07 9.9K
15:05 9.08 9.08 9.08 9.08 1.1K
15:06 9.08 9.08 9.08 9.08 6.1K
15:07 9.08 9.08 9.08 9.08 34.8K
15:08 9.08 9.08 9.08 9.08 20.6K
15:09 9.08 9.08 9.08 9.08 0.1K
15:10 9.08 9.08 9.08 9.09 1.3K
15:11 9.09 9.10 9.08 9.10 33.1K
15:12 9.10 9.10 9.09 9.09 50.7K
15:13 9.09 9.10 9.09 9.09 10.4K
15:15 9.10 9.10 9.09 9.09 5.4K
15:16 9.10 9.11 9.10 9.11 61.7K
15:17 9.10 9.11 9.10 9.11 18.4K
15:18 9.11 9.11 9.11 9.11 7.1K
15:19 9.12 9.12 9.12 9.12 4.2K
15:20 9.11 9.11 9.11 9.11 54.8K
15:21 9.11 9.11 9.10 9.10 40.8K
15:22 9.10 9.10 9.10 9.10 81.8K
15:23 9.10 9.10 9.09 9.09 108.1K
15:24 9.09 9.10 9.08 9.10 50.2K
15:25 9.09 9.10 9.09 9.09 1.5K
15:26 9.10 9.10 9.10 9.10 71.0K
15:27 9.10 9.11 9.09 9.09 54.8K
15:28 9.10 9.10 9.10 9.10 88.2K
15:29 9.11 9.11 9.11 9.11 64.9K
15:30 9.11 9.11 9.11 9.11 0.2K
15:31 9.10 9.11 9.09 9.09 13.6K
15:32 9.10 9.10 9.10 9.10 52.6K
15:33 9.11 9.11 9.11 9.11 116.6K
15:34 9.12 9.12 9.11 9.12 18.4K
15:35 9.11 9.11 9.11 9.11 132.3K
15:36 9.11 9.11 9.11 9.11 7.2K
15:37 9.11 9.12 9.11 9.11 14.6K
15:38 9.11 9.11 9.11 9.11 10.1K
15:39 9.12 9.12 9.12 9.12 6.2K
15:40 9.11 9.11 9.11 9.11 2.7K
15:41 9.12 9.12 9.12 9.12 17.2K
15:42 9.11 9.11 9.11 9.11 1.0K
15:44 9.10 9.11 9.10 9.11 68.2K
15:45 9.11 9.12 9.11 9.11 26.6K
15:46 9.12 9.12 9.12 9.12 6.6K
15:47 9.12 9.12 9.10 9.11 36.7K
15:48 9.10 9.11 9.10 9.11 56.7K
15:49 9.11 9.11 9.11 9.11 18.1K
15:50 9.11 9.11 9.11 9.11 50.6K
15:51 9.12 9.12 9.11 9.11 25.3K
15:52 9.11 9.11 9.11 9.11 2.5K
15:53 9.11 9.12 9.11 9.12 47.2K
15:54 9.11 9.12 9.11 9.11 17.1K
15:55 9.11 9.11 9.09 9.10 45.0K
15:56 9.10 9.10 9.09 9.09 24.2K
15:57 9.09 9.09 9.08 9.08 19.6K
15:58 9.07 9.08 9.07 9.08 2.1K
15:59 9.07 9.07 9.07 9.07 127.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음