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 9.21 9.22 9.16 9.18 640.5K
09:31 9.16 9.16 9.15 9.15 88.0K
09:32 9.15 9.15 9.13 9.14 22.1K
09:33 9.14 9.15 9.12 9.12 84.3K
09:34 9.12 9.12 9.09 9.09 61.6K
09:35 9.10 9.12 9.10 9.12 26.6K
09:36 9.11 9.12 9.09 9.10 17.9K
09:37 9.10 9.12 9.10 9.12 10.7K
09:38 9.10 9.12 9.10 9.11 10.4K
09:39 9.10 9.10 9.08 9.08 76.5K
09:40 9.08 9.08 9.05 9.06 100.7K
09:41 9.06 9.07 9.05 9.06 24.3K
09:42 9.04 9.06 9.04 9.06 80.7K
09:43 9.05 9.08 9.05 9.06 71.7K
09:44 9.07 9.08 9.06 9.07 71.8K
09:45 9.06 9.09 9.06 9.08 60.9K
09:46 9.09 9.09 9.08 9.09 105.1K
09:47 9.09 9.12 9.09 9.12 137.4K
09:48 9.12 9.12 9.10 9.12 33.2K
09:49 9.13 9.13 9.10 9.11 17.4K
09:50 9.10 9.12 9.10 9.11 8.4K
09:51 9.11 9.12 9.08 9.08 42.9K
09:52 9.08 9.08 9.08 9.08 13.3K
09:53 9.08 9.08 9.08 9.07 3.6K
09:54 9.08 9.10 9.08 9.08 60.8K
09:55 9.09 9.10 9.08 9.09 14.8K
09:56 9.09 9.10 9.08 9.08 41.9K
09:57 9.08 9.08 9.07 9.07 98.7K
09:58 9.07 9.07 9.05 9.06 34.4K
09:59 9.06 9.07 9.06 9.06 103.8K
10:00 9.07 9.09 9.07 9.08 76.3K
10:01 9.09 9.12 9.09 9.12 111.2K
10:02 9.12 9.13 9.12 9.11 26.7K
10:03 9.11 9.12 9.10 9.11 36.9K
10:04 9.11 9.12 9.11 9.11 33.5K
10:05 9.12 9.14 9.11 9.14 25.2K
10:06 9.14 9.15 9.14 9.14 73.6K
10:07 9.15 9.15 9.13 9.13 26.5K
10:08 9.13 9.15 9.13 9.14 32.8K
10:09 9.15 9.16 9.15 9.15 36.3K
10:10 9.15 9.16 9.15 9.16 123.8K
10:11 9.17 9.17 9.17 9.17 14.5K
10:12 9.16 9.17 9.16 9.16 39.6K
10:13 9.15 9.15 9.14 9.14 87.6K
10:14 9.15 9.15 9.14 9.14 42.2K
10:15 9.15 9.17 9.15 9.16 57.0K
10:16 9.16 9.17 9.16 9.15 29.8K
10:17 9.16 9.16 9.15 9.15 60.5K
10:18 9.15 9.15 9.15 9.15 42.7K
10:19 9.15 9.16 9.15 9.15 22.3K
10:20 9.15 9.15 9.15 9.15 11.7K
10:21 9.15 9.17 9.15 9.17 9.7K
10:22 9.17 9.18 9.17 9.18 73.5K
10:23 9.17 9.18 9.16 9.18 48.7K
10:24 9.17 9.18 9.17 9.17 102.5K
10:25 9.17 9.17 9.15 9.15 22.6K
10:26 9.16 9.16 9.15 9.15 54.1K
10:27 9.16 9.16 9.14 9.14 18.9K
10:28 9.14 9.14 9.13 9.14 22.3K
10:29 9.14 9.14 9.14 9.14 26.9K
10:30 9.15 9.15 9.14 9.14 14.8K
10:31 9.14 9.15 9.14 9.15 18.2K
10:32 9.15 9.16 9.15 9.16 42.4K
10:33 9.16 9.16 9.15 9.15 17.6K
10:34 9.16 9.17 9.16 9.17 53.3K
10:35 9.15 9.16 9.15 9.15 10.5K
10:36 9.15 9.16 9.15 9.15 51.3K
10:37 9.15 9.16 9.15 9.15 101.7K
10:38 9.14 9.16 9.14 9.16 38.5K
10:39 9.16 9.16 9.15 9.16 33.5K
10:40 9.15 9.16 9.15 9.15 101.4K
10:41 9.16 9.16 9.16 9.16 4.0K
10:42 9.15 9.16 9.15 9.16 15.0K
10:43 9.16 9.16 9.15 9.15 207.9K
10:44 9.16 9.16 9.16 9.15 14.1K
10:45 9.15 9.15 9.15 9.15 2.0K
10:46 9.14 9.14 9.14 9.14 13.3K
10:47 9.14 9.14 9.14 9.13 144.3K
10:48 9.14 9.14 9.13 9.13 0.8K
10:49 9.13 9.14 9.13 9.14 69.2K
10:50 9.13 9.14 9.13 9.14 70.2K
10:51 9.13 9.14 9.12 9.12 50.2K
10:52 9.13 9.13 9.12 9.13 45.7K
10:53 9.13 9.13 9.12 9.12 38.5K
10:54 9.12 9.13 9.12 9.13 3.8K
10:55 9.13 9.14 9.13 9.14 71.9K
10:56 9.13 9.15 9.13 9.14 38.8K
10:57 9.15 9.15 9.15 9.15 5.5K
10:58 9.15 9.15 9.14 9.14 30.2K
10:59 9.15 9.15 9.15 9.15 11.3K
11:00 9.15 9.15 9.14 9.14 92.3K
11:01 9.13 9.15 9.13 9.15 66.1K
11:02 9.15 9.15 9.14 9.14 41.8K
11:03 9.14 9.14 9.13 9.13 50.8K
11:04 9.13 9.13 9.12 9.12 12.0K
11:05 9.13 9.13 9.12 9.13 23.0K
11:06 9.12 9.12 9.11 9.11 18.6K
11:07 9.12 9.12 9.10 9.10 24.3K
11:08 9.10 9.11 9.10 9.10 96.6K
11:09 9.10 9.10 9.09 9.09 12.5K
11:10 9.10 9.10 9.10 9.10 38.8K
11:11 9.10 9.12 9.10 9.12 19.2K
11:12 9.12 9.12 9.11 9.12 5.4K
11:13 9.12 9.12 9.12 9.12 3.8K
11:14 9.12 9.12 9.11 9.11 21.7K
11:15 9.13 9.13 9.13 9.13 95.3K
11:16 9.13 9.14 9.13 9.14 72.5K
11:17 9.13 9.15 9.13 9.14 143.9K
11:18 9.14 9.14 9.12 9.12 61.2K
11:19 9.13 9.13 9.11 9.12 20.7K
11:20 9.12 9.12 9.11 9.12 35.8K
11:21 9.12 9.12 9.11 9.12 137.8K
11:22 9.11 9.12 9.11 9.12 22.7K
11:23 9.12 9.13 9.12 9.13 58.9K
11:24 9.13 9.13 9.11 9.11 162.8K
11:25 9.11 9.11 9.10 9.10 56.0K
11:26 9.11 9.11 9.10 9.11 21.7K
11:27 9.11 9.11 9.09 9.10 35.7K
11:28 9.09 9.10 9.09 9.09 12.8K
11:29 9.10 9.10 9.10 9.10 113.9K
11:30 9.10 9.11 9.10 9.11 60.0K
11:31 9.11 9.12 9.11 9.11 8.2K
11:32 9.12 9.13 9.11 9.13 72.6K
11:33 9.13 9.13 9.12 9.12 72.5K
11:34 9.11 9.12 9.11 9.12 3.9K
11:35 9.12 9.13 9.12 9.12 60.9K
11:36 9.12 9.12 9.11 9.12 61.9K
11:37 9.12 9.12 9.12 9.12 94.7K
11:38 9.11 9.11 9.11 9.11 40.7K
11:39 9.11 9.12 9.11 9.12 156.8K
11:40 9.13 9.14 9.13 9.14 36.3K
11:41 9.14 9.15 9.14 9.15 28.6K
11:42 9.15 9.15 9.14 9.14 37.1K
11:43 9.14 9.14 9.14 9.14 8.5K
11:44 9.14 9.15 9.14 9.14 39.6K
11:45 9.14 9.14 9.14 9.14 12.9K
11:46 9.13 9.14 9.13 9.13 14.4K
11:47 9.14 9.15 9.14 9.15 35.9K
11:48 9.15 9.15 9.15 9.15 3.1K
11:49 9.15 9.15 9.15 9.15 3.5K
11:50 9.15 9.15 9.14 9.14 7.3K
11:51 9.14 9.15 9.14 9.15 18.8K
11:52 9.14 9.15 9.14 9.14 26.7K
11:53 9.13 9.13 9.13 9.13 6.6K
11:54 9.14 9.15 9.14 9.15 50.4K
11:55 9.14 9.15 9.14 9.15 3.0K
11:56 9.15 9.15 9.15 9.15 0.4K
11:57 9.15 9.15 9.15 9.15 6.5K
11:58 9.15 9.15 9.15 9.15 5.7K
11:59 9.14 9.15 9.14 9.15 39.1K
12:00 9.15 9.15 9.14 9.15 93.4K
12:01 9.14 9.15 9.14 9.15 49.7K
12:02 9.16 9.17 9.16 9.16 69.7K
12:03 9.16 9.16 9.16 9.15 76.9K
12:04 9.15 9.15 9.15 9.15 91.8K
12:05 9.15 9.15 9.14 9.14 114.5K
12:06 9.15 9.15 9.14 9.15 58.7K
12:07 9.15 9.15 9.15 9.15 12.5K
12:08 9.15 9.15 9.15 9.15 57.3K
12:09 9.15 9.15 9.14 9.15 30.7K
12:10 9.15 9.15 9.15 9.15 9.6K
12:11 9.15 9.15 9.15 9.15 0.6K
12:12 9.14 9.16 9.14 9.16 69.3K
12:13 9.15 9.16 9.15 9.15 10.3K
12:14 9.15 9.15 9.15 9.15 44.8K
12:15 9.15 9.16 9.15 9.15 78.8K
12:16 9.15 9.15 9.15 9.15 27.7K
12:17 9.15 9.15 9.15 9.15 19.4K
12:18 9.16 9.16 9.14 9.14 46.3K
12:19 9.15 9.16 9.15 9.15 90.8K
12:20 9.16 9.16 9.16 9.15 1.5K
12:22 9.15 9.15 9.14 9.14 18.3K
12:23 9.14 9.14 9.14 9.14 1.1K
12:24 9.14 9.14 9.13 9.14 103.5K
12:25 9.14 9.15 9.14 9.14 2.0K
12:26 9.14 9.15 9.14 9.14 22.2K
12:27 9.14 9.14 9.14 9.14 148.0K
12:28 9.13 9.14 9.13 9.14 61.7K
12:29 9.15 9.15 9.14 9.14 7.3K
12:30 9.15 9.15 9.15 9.15 34.2K
12:31 9.16 9.16 9.14 9.15 72.6K
12:32 9.16 9.16 9.15 9.15 93.9K
12:33 9.15 9.15 9.14 9.14 172.7K
12:34 9.15 9.15 9.15 9.15 63.0K
12:35 9.15 9.16 9.15 9.15 75.0K
12:36 9.16 9.16 9.16 9.15 5.6K
12:37 9.15 9.15 9.14 9.14 68.2K
12:38 9.15 9.15 9.14 9.15 24.1K
12:40 9.15 9.15 9.13 9.13 102.9K
12:41 9.13 9.13 9.13 9.13 32.4K
12:42 9.13 9.14 9.13 9.13 71.6K
12:43 9.14 9.14 9.13 9.13 12.5K
12:44 9.14 9.14 9.13 9.13 0.5K
12:45 9.13 9.14 9.13 9.14 58.9K
12:46 9.14 9.14 9.14 9.14 65.9K
12:47 9.13 9.14 9.13 9.13 1.3K
12:48 9.13 9.13 9.13 9.13 3.8K
12:49 9.14 9.14 9.13 9.13 0.7K
12:50 9.14 9.14 9.13 9.14 35.2K
12:51 9.14 9.14 9.14 9.14 47.8K
12:52 9.14 9.14 9.13 9.14 63.1K
12:53 9.14 9.15 9.14 9.15 35.0K
12:54 9.14 9.15 9.14 9.15 5.5K
12:55 9.15 9.15 9.15 9.15 61.2K
12:56 9.16 9.16 9.16 9.15 19.0K
12:57 9.16 9.16 9.16 9.15 115.9K
12:58 9.15 9.15 9.14 9.15 141.5K
12:59 9.15 9.15 9.14 9.14 52.7K
13:00 9.15 9.16 9.15 9.15 10.4K
13:01 9.15 9.15 9.14 9.14 63.2K
13:02 9.15 9.15 9.14 9.14 80.1K
13:03 9.15 9.15 9.15 9.14 11.5K
13:04 9.14 9.14 9.13 9.13 63.9K
13:05 9.14 9.14 9.14 9.14 20.0K
13:06 9.14 9.15 9.14 9.14 126.9K
13:07 9.14 9.15 9.14 9.15 12.9K
13:08 9.15 9.15 9.15 9.14 0.6K
13:09 9.14 9.15 9.14 9.15 1.7K
13:10 9.15 9.15 9.15 9.15 55.8K
13:11 9.15 9.16 9.15 9.15 116.9K
13:12 9.15 9.16 9.15 9.16 78.4K
13:13 9.16 9.16 9.16 9.16 0.3K
13:14 9.16 9.16 9.16 9.15 76.7K
13:15 9.15 9.15 9.13 9.14 89.4K
13:16 9.14 9.14 9.14 9.14 116.8K
13:17 9.15 9.15 9.15 9.15 29.5K
13:18 9.15 9.16 9.15 9.16 22.3K
13:19 9.15 9.16 9.15 9.15 167.7K
13:20 9.15 9.15 9.15 9.15 0.4K
13:21 9.14 9.14 9.11 9.12 137.3K
13:22 9.10 9.11 9.10 9.11 49.9K
13:23 9.11 9.11 9.10 9.10 69.6K
13:24 9.10 9.11 9.10 9.11 20.2K
13:25 9.11 9.12 9.10 9.11 110.4K
13:26 9.11 9.11 9.11 9.11 63.1K
13:27 9.11 9.11 9.11 9.11 20.8K
13:28 9.11 9.12 9.11 9.12 13.1K
13:29 9.12 9.12 9.12 9.11 4.4K
13:30 9.12 9.13 9.12 9.12 143.6K
13:31 9.12 9.12 9.12 9.12 56.4K
13:32 9.12 9.12 9.11 9.11 44.7K
13:33 9.11 9.11 9.10 9.10 54.5K
13:34 9.10 9.11 9.10 9.11 17.0K
13:35 9.10 9.11 9.09 9.09 2.8K
13:36 9.09 9.09 9.08 9.08 32.9K
13:37 9.09 9.10 9.09 9.09 38.9K
13:38 9.10 9.11 9.10 9.11 45.8K
13:39 9.10 9.11 9.10 9.10 23.1K
13:40 9.10 9.10 9.09 9.09 21.2K
13:41 9.08 9.09 9.08 9.08 11.0K
13:42 9.09 9.09 9.08 9.08 47.2K
13:43 9.07 9.07 9.07 9.07 9.1K
13:44 9.07 9.08 9.07 9.08 222.2K
13:45 9.07 9.08 9.07 9.07 130.2K
13:46 9.06 9.08 9.06 9.08 13.7K
13:47 9.07 9.08 9.06 9.06 17.5K
13:48 9.07 9.07 9.07 9.06 35.0K
13:49 9.06 9.06 9.04 9.04 65.3K
13:50 9.04 9.06 9.04 9.05 151.6K
13:51 9.05 9.06 9.05 9.05 52.5K
13:52 9.05 9.05 9.04 9.05 88.9K
13:53 9.05 9.06 9.04 9.05 90.5K
13:54 9.04 9.04 9.04 9.04 51.2K
13:55 9.05 9.05 9.03 9.03 26.3K
13:56 9.03 9.03 9.01 9.01 72.6K
13:57 9.02 9.02 9.01 9.02 13.7K
13:58 9.01 9.02 9.01 9.02 40.3K
13:59 9.02 9.02 9.01 9.01 34.5K
14:00 9.03 9.03 9.01 9.01 58.5K
14:01 9.02 9.02 8.99 8.99 193.1K
14:02 8.99 8.99 8.98 8.98 33.2K
14:03 8.98 8.99 8.97 8.98 106.8K
14:04 8.99 8.99 8.97 8.98 104.4K
14:05 8.98 9.00 8.98 8.99 116.5K
14:06 8.99 9.02 8.99 9.02 148.5K
14:07 9.01 9.02 9.00 9.00 135.5K
14:08 9.01 9.01 9.00 9.01 135.0K
14:09 9.01 9.02 9.01 9.01 111.1K
14:10 9.03 9.05 9.03 9.04 146.8K
14:11 9.04 9.05 9.04 9.04 142.7K
14:12 9.04 9.05 9.04 9.04 85.7K
14:13 9.04 9.04 9.02 9.02 6.9K
14:14 9.03 9.03 9.03 9.03 49.8K
14:15 9.04 9.04 9.03 9.04 70.1K
14:16 9.04 9.05 9.04 9.04 89.9K
14:17 9.04 9.05 9.04 9.05 34.5K
14:18 9.06 9.06 9.04 9.05 20.7K
14:19 9.05 9.06 9.05 9.06 28.9K
14:20 9.05 9.06 9.05 9.05 28.6K
14:21 9.05 9.05 9.05 9.05 0.4K
14:22 9.05 9.06 9.04 9.05 123.1K
14:23 9.05 9.06 9.04 9.06 69.6K
14:24 9.06 9.06 9.06 9.06 0.5K
14:25 9.06 9.07 9.06 9.07 2.4K
14:26 9.07 9.07 9.07 9.07 9.8K
14:27 9.07 9.07 9.06 9.06 1.3K
14:29 9.07 9.07 9.06 9.07 43.8K
14:30 9.07 9.07 9.06 9.06 5.3K
14:31 9.07 9.07 9.07 9.07 0.2K
14:32 9.07 9.07 9.05 9.05 171.2K
14:33 9.06 9.06 9.06 9.05 30.1K
14:34 9.05 9.05 9.05 9.05 17.4K
14:35 9.04 9.05 9.04 9.05 68.3K
14:36 9.05 9.06 9.05 9.05 147.6K
14:37 9.06 9.06 9.05 9.05 13.1K
14:38 9.06 9.07 9.05 9.07 8.4K
14:39 9.06 9.06 9.06 9.06 10.9K
14:40 9.07 9.08 9.07 9.08 21.8K
14:41 9.09 9.10 9.09 9.10 13.6K
14:42 9.09 9.09 9.09 9.09 10.1K
14:43 9.09 9.10 9.09 9.10 27.5K
14:44 9.10 9.10 9.09 9.09 18.8K
14:45 9.10 9.10 9.09 9.09 45.4K
14:46 9.09 9.09 9.09 9.08 3.8K
14:47 9.08 9.09 9.08 9.08 103.7K
14:48 9.08 9.09 9.08 9.09 41.6K
14:49 9.08 9.09 9.08 9.09 50.7K
14:50 9.10 9.10 9.09 9.09 24.2K
14:51 9.09 9.10 9.09 9.10 60.1K
14:52 9.09 9.10 9.09 9.09 13.5K
14:53 9.10 9.11 9.10 9.11 62.7K
14:54 9.11 9.11 9.10 9.10 4.8K
14:55 9.10 9.11 9.10 9.11 27.5K
14:56 9.11 9.11 9.11 9.11 48.1K
14:57 9.11 9.11 9.10 9.10 4.9K
14:58 9.10 9.11 9.10 9.11 67.6K
14:59 9.11 9.11 9.10 9.11 32.2K
15:00 9.11 9.11 9.09 9.10 215.9K
15:01 9.11 9.11 9.09 9.09 48.4K
15:02 9.09 9.10 9.09 9.09 16.1K
15:03 9.09 9.09 9.09 9.09 5.4K
15:04 9.10 9.10 9.10 9.10 33.2K
15:05 9.10 9.11 9.10 9.11 107.5K
15:06 9.10 9.10 9.08 9.08 57.1K
15:07 9.09 9.09 9.08 9.08 47.1K
15:08 9.08 9.09 9.08 9.09 47.2K
15:09 9.08 9.09 9.07 9.09 142.1K
15:10 9.08 9.09 9.08 9.09 38.3K
15:11 9.09 9.10 9.09 9.10 50.5K
15:12 9.10 9.10 9.09 9.10 53.3K
15:13 9.10 9.10 9.10 9.10 0.8K
15:14 9.10 9.10 9.09 9.09 35.8K
15:15 9.09 9.09 9.09 9.09 3.5K
15:16 9.09 9.09 9.08 9.08 53.3K
15:17 9.08 9.09 9.08 9.08 44.0K
15:18 9.08 9.08 9.08 9.07 75.1K
15:19 9.08 9.08 9.08 9.08 0.8K
15:20 9.08 9.09 9.07 9.08 31.6K
15:21 9.08 9.08 9.08 9.08 108.5K
15:22 9.08 9.08 9.08 9.08 17.6K
15:23 9.07 9.08 9.07 9.08 79.3K
15:24 9.08 9.08 9.08 9.08 142.2K
15:25 9.09 9.09 9.09 9.09 62.4K
15:26 9.09 9.10 9.09 9.09 96.4K
15:27 9.10 9.10 9.09 9.10 4.4K
15:28 9.09 9.10 9.09 9.10 36.9K
15:29 9.10 9.10 9.10 9.10 75.8K
15:30 9.10 9.11 9.10 9.10 28.5K
15:31 9.10 9.11 9.10 9.10 104.3K
15:32 9.11 9.11 9.10 9.10 23.1K
15:33 9.10 9.12 9.10 9.11 100.6K
15:34 9.11 9.11 9.10 9.10 12.3K
15:35 9.11 9.11 9.10 9.10 0.4K
15:36 9.10 9.10 9.10 9.10 23.5K
15:37 9.09 9.10 9.09 9.09 47.8K
15:38 9.08 9.08 9.08 9.08 7.4K
15:39 9.09 9.09 9.08 9.08 5.4K
15:40 9.09 9.09 9.07 9.08 69.6K
15:41 9.08 9.09 9.08 9.09 11.0K
15:42 9.09 9.09 9.08 9.08 54.0K
15:43 9.08 9.09 9.07 9.07 46.6K
15:44 9.08 9.08 9.08 9.08 33.6K
15:45 9.09 9.09 9.09 9.09 0.1K
15:46 9.08 9.08 9.07 9.07 13.4K
15:47 9.07 9.07 9.06 9.06 18.5K
15:48 9.06 9.07 9.06 9.06 5.8K
15:49 9.06 9.07 9.06 9.06 20.3K
15:50 9.07 9.08 9.07 9.07 50.9K
15:51 9.09 9.09 9.08 9.09 8.0K
15:52 9.09 9.09 9.07 9.08 96.1K
15:53 9.07 9.07 9.07 9.07 69.4K
15:54 9.07 9.07 9.05 9.05 100.9K
15:55 9.05 9.07 9.05 9.07 36.1K
15:56 9.07 9.07 9.06 9.06 25.0K
15:57 9.06 9.06 9.06 9.06 61.8K
15:58 9.07 9.07 9.07 9.07 0.6K
15:59 9.06 9.06 9.05 9.06 376.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음