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 9.16 9.16 9.12 9.13 447.2K
09:31 9.12 9.19 9.12 9.19 29.7K
09:32 9.20 9.23 9.20 9.22 110.8K
09:33 9.22 9.22 9.21 9.22 133.8K
09:34 9.22 9.23 9.22 9.22 35.1K
09:35 9.23 9.25 9.23 9.25 269.7K
09:36 9.24 9.24 9.23 9.23 43.6K
09:37 9.23 9.24 9.22 9.23 50.3K
09:38 9.23 9.23 9.21 9.21 19.0K
09:39 9.19 9.19 9.17 9.17 4.2K
09:40 9.18 9.19 9.17 9.17 35.9K
09:41 9.16 9.17 9.16 9.17 9.4K
09:42 9.17 9.18 9.17 9.18 46.6K
09:43 9.18 9.20 9.16 9.15 120.8K
09:44 9.15 9.15 9.12 9.12 77.7K
09:45 9.12 9.12 9.10 9.10 59.2K
09:46 9.12 9.12 9.11 9.12 49.0K
09:47 9.13 9.14 9.13 9.14 109.0K
09:48 9.13 9.14 9.12 9.12 43.2K
09:49 9.14 9.15 9.14 9.14 14.0K
09:50 9.14 9.15 9.14 9.15 120.8K
09:51 9.14 9.14 9.10 9.11 56.4K
09:52 9.10 9.11 9.10 9.11 215.9K
09:53 9.11 9.11 9.11 9.11 102.6K
09:54 9.12 9.13 9.11 9.11 79.0K
09:55 9.11 9.11 9.11 9.10 24.0K
09:56 9.11 9.12 9.11 9.11 50.1K
09:57 9.11 9.13 9.11 9.12 60.0K
09:58 9.11 9.13 9.11 9.12 94.7K
09:59 9.12 9.12 9.12 9.12 1.1K
10:00 9.12 9.13 9.12 9.12 21.8K
10:01 9.12 9.15 9.12 9.15 53.3K
10:02 9.14 9.14 9.12 9.12 120.9K
10:03 9.13 9.13 9.09 9.10 39.5K
10:04 9.11 9.11 9.09 9.09 109.0K
10:05 9.08 9.09 9.08 9.09 96.4K
10:06 9.07 9.07 9.05 9.05 15.0K
10:07 9.05 9.07 9.05 9.07 18.3K
10:08 9.07 9.10 9.07 9.10 103.9K
10:09 9.09 9.10 9.09 9.09 50.1K
10:10 9.10 9.10 9.07 9.08 113.3K
10:11 9.08 9.08 9.08 9.07 35.5K
10:12 9.09 9.10 9.08 9.10 127.3K
10:13 9.09 9.09 9.07 9.07 55.9K
10:14 9.07 9.09 9.07 9.09 14.8K
10:15 9.07 9.07 9.06 9.07 101.5K
10:16 9.08 9.08 9.08 9.07 46.8K
10:17 9.07 9.08 9.07 9.08 88.8K
10:18 9.08 9.08 9.06 9.07 151.0K
10:19 9.07 9.08 9.06 9.08 165.4K
10:20 9.08 9.08 9.08 9.08 36.0K
10:21 9.07 9.08 9.07 9.08 49.9K
10:22 9.08 9.08 9.06 9.07 64.4K
10:23 9.06 9.06 9.06 9.06 12.3K
10:24 9.07 9.07 9.06 9.06 58.0K
10:25 9.06 9.06 9.04 9.04 35.9K
10:26 9.04 9.04 9.04 9.03 11.2K
10:27 9.03 9.03 9.02 9.03 32.9K
10:28 9.03 9.06 9.02 9.06 75.1K
10:29 9.05 9.07 9.05 9.07 41.0K
10:30 9.06 9.07 9.06 9.07 195.9K
10:31 9.06 9.06 9.05 9.06 123.8K
10:32 9.07 9.07 9.05 9.05 79.0K
10:33 9.06 9.06 9.05 9.06 160.1K
10:34 9.06 9.07 9.06 9.07 87.2K
10:35 9.08 9.09 9.08 9.09 153.8K
10:36 9.10 9.11 9.09 9.10 103.0K
10:37 9.10 9.11 9.10 9.11 75.0K
10:38 9.11 9.12 9.11 9.12 148.0K
10:39 9.12 9.12 9.11 9.11 23.3K
10:40 9.11 9.13 9.11 9.13 63.2K
10:41 9.13 9.13 9.12 9.13 25.1K
10:42 9.13 9.14 9.13 9.14 227.3K
10:43 9.14 9.15 9.13 9.15 188.0K
10:44 9.15 9.15 9.13 9.14 228.0K
10:45 9.15 9.15 9.12 9.12 163.4K
10:46 9.12 9.13 9.12 9.12 196.6K
10:47 9.12 9.12 9.11 9.12 61.0K
10:48 9.12 9.12 9.11 9.12 297.2K
10:49 9.12 9.13 9.12 9.12 134.9K
10:50 9.12 9.12 9.11 9.11 100.2K
10:51 9.10 9.11 9.10 9.11 70.5K
10:52 9.12 9.12 9.11 9.12 49.1K
10:53 9.12 9.13 9.12 9.12 207.9K
10:54 9.12 9.12 9.12 9.12 203.0K
10:55 9.13 9.14 9.13 9.14 139.6K
10:56 9.15 9.15 9.13 9.14 105.9K
10:57 9.14 9.15 9.14 9.14 217.6K
10:58 9.14 9.14 9.13 9.13 92.7K
10:59 9.13 9.13 9.13 9.13 96.9K
11:00 9.13 9.13 9.11 9.12 102.5K
11:01 9.12 9.13 9.12 9.13 83.0K
11:02 9.13 9.15 9.13 9.15 268.7K
11:03 9.15 9.15 9.14 9.14 135.3K
11:04 9.15 9.15 9.15 9.15 124.1K
11:05 9.15 9.15 9.15 9.15 208.4K
11:06 9.15 9.16 9.15 9.15 24.3K
11:07 9.15 9.15 9.15 9.15 54.0K
11:08 9.16 9.17 9.16 9.15 179.0K
11:09 9.15 9.16 9.15 9.15 128.4K
11:10 9.16 9.16 9.15 9.15 74.6K
11:11 9.15 9.16 9.14 9.14 102.9K
11:12 9.15 9.15 9.14 9.15 180.0K
11:13 9.15 9.16 9.15 9.16 86.0K
11:14 9.16 9.16 9.15 9.15 232.0K
11:15 9.15 9.15 9.14 9.14 189.0K
11:16 9.14 9.16 9.14 9.16 95.5K
11:17 9.16 9.16 9.16 9.15 7.3K
11:18 9.15 9.15 9.15 9.15 103.0K
11:19 9.16 9.16 9.15 9.16 163.1K
11:20 9.16 9.16 9.15 9.16 159.4K
11:21 9.15 9.16 9.15 9.16 33.9K
11:22 9.16 9.16 9.16 9.15 83.1K
11:23 9.15 9.15 9.14 9.14 98.6K
11:24 9.15 9.16 9.15 9.15 174.5K
11:25 9.16 9.18 9.16 9.18 149.3K
11:26 9.18 9.18 9.18 9.18 95.3K
11:27 9.18 9.19 9.18 9.18 180.4K
11:28 9.18 9.18 9.18 9.18 211.4K
11:29 9.18 9.19 9.18 9.18 91.8K
11:30 9.18 9.18 9.18 9.18 77.6K
11:31 9.19 9.19 9.17 9.18 129.3K
11:32 9.17 9.18 9.17 9.18 2.0K
11:33 9.18 9.18 9.16 9.17 208.7K
11:34 9.17 9.19 9.17 9.18 103.6K
11:35 9.18 9.18 9.18 9.18 231.8K
11:36 9.18 9.20 9.18 9.19 153.7K
11:37 9.20 9.20 9.20 9.19 53.8K
11:38 9.20 9.20 9.20 9.19 300.0K
11:39 9.19 9.19 9.18 9.18 32.7K
11:40 9.18 9.18 9.18 9.18 78.2K
11:41 9.18 9.19 9.18 9.19 18.9K
11:42 9.18 9.18 9.18 9.18 41.0K
11:43 9.18 9.18 9.17 9.18 217.4K
11:44 9.18 9.19 9.18 9.19 99.2K
11:45 9.19 9.19 9.19 9.18 303.2K
11:46 9.18 9.18 9.18 9.18 149.6K
11:47 9.18 9.18 9.17 9.17 28.9K
11:48 9.18 9.18 9.17 9.18 284.1K
11:49 9.18 9.19 9.18 9.19 86.4K
11:50 9.19 9.19 9.18 9.17 100.3K
11:51 9.17 9.18 9.17 9.17 126.7K
11:52 9.18 9.18 9.17 9.18 166.6K
11:53 9.18 9.18 9.18 9.17 59.0K
11:54 9.18 9.18 9.18 9.18 28.6K
11:55 9.18 9.19 9.18 9.19 71.9K
11:56 9.19 9.19 9.18 9.18 18.1K
11:57 9.19 9.19 9.18 9.18 76.9K
11:58 9.19 9.19 9.19 9.18 56.4K
11:59 9.17 9.18 9.17 9.17 55.9K
12:00 9.17 9.17 9.16 9.15 100.7K
12:01 9.15 9.16 9.15 9.16 51.2K
12:02 9.16 9.16 9.16 9.15 231.4K
12:03 9.16 9.16 9.15 9.15 122.6K
12:04 9.16 9.16 9.16 9.16 4.2K
12:05 9.16 9.17 9.16 9.17 98.4K
12:06 9.16 9.17 9.16 9.16 44.4K
12:07 9.17 9.18 9.17 9.17 302.4K
12:08 9.17 9.17 9.17 9.16 67.7K
12:09 9.16 9.16 9.16 9.16 70.2K
12:10 9.16 9.16 9.16 9.16 207.0K
12:11 9.16 9.16 9.16 9.16 139.6K
12:12 9.16 9.17 9.16 9.17 131.5K
12:13 9.17 9.18 9.17 9.18 128.8K
12:14 9.17 9.18 9.17 9.17 11.2K
12:15 9.17 9.18 9.17 9.18 69.5K
12:16 9.17 9.17 9.16 9.17 221.8K
12:17 9.17 9.18 9.16 9.17 191.6K
12:18 9.17 9.18 9.17 9.17 42.9K
12:19 9.18 9.18 9.18 9.19 207.0K
12:20 9.19 9.19 9.18 9.19 43.2K
12:21 9.19 9.20 9.19 9.20 103.0K
12:22 9.19 9.19 9.19 9.19 79.3K
12:23 9.19 9.20 9.19 9.20 6.9K
12:24 9.20 9.21 9.20 9.21 85.4K
12:25 9.22 9.22 9.21 9.21 7.3K
12:26 9.21 9.22 9.21 9.21 89.8K
12:27 9.22 9.22 9.21 9.21 47.9K
12:28 9.22 9.22 9.21 9.21 10.3K
12:29 9.22 9.22 9.22 9.22 2.8K
12:30 9.22 9.23 9.22 9.22 95.9K
12:31 9.22 9.22 9.22 9.22 10.5K
12:32 9.22 9.22 9.22 9.22 197.2K
12:33 9.22 9.22 9.20 9.20 105.6K
12:34 9.21 9.21 9.21 9.21 96.9K
12:35 9.21 9.22 9.21 9.22 120.4K
12:36 9.21 9.22 9.21 9.22 29.8K
12:37 9.22 9.22 9.22 9.22 63.9K
12:38 9.22 9.22 9.21 9.22 22.6K
12:39 9.22 9.22 9.21 9.22 131.6K
12:40 9.22 9.22 9.21 9.21 43.0K
12:41 9.22 9.22 9.21 9.22 12.0K
12:42 9.21 9.22 9.21 9.21 9.2K
12:43 9.21 9.22 9.21 9.22 142.8K
12:44 9.22 9.22 9.22 9.22 68.1K
12:45 9.21 9.22 9.21 9.21 54.9K
12:46 9.21 9.22 9.21 9.22 6.4K
12:47 9.22 9.22 9.21 9.21 23.7K
12:48 9.20 9.22 9.20 9.21 133.3K
12:49 9.21 9.21 9.21 9.21 28.6K
12:50 9.21 9.21 9.20 9.21 44.3K
12:51 9.21 9.22 9.21 9.22 63.9K
12:52 9.22 9.22 9.22 9.22 59.6K
12:53 9.22 9.22 9.21 9.21 49.2K
12:54 9.22 9.22 9.22 9.21 36.1K
12:55 9.22 9.22 9.22 9.22 3.1K
12:56 9.22 9.22 9.22 9.22 0.7K
12:57 9.22 9.22 9.22 9.22 57.1K
12:58 9.23 9.24 9.23 9.24 202.1K
12:59 9.23 9.23 9.22 9.23 58.4K
13:00 9.22 9.23 9.22 9.23 44.3K
13:01 9.23 9.23 9.22 9.23 2.7K
13:02 9.23 9.23 9.23 9.23 1.6K
13:03 9.23 9.23 9.23 9.23 0.7K
13:04 9.22 9.22 9.22 9.22 1.3K
13:05 9.23 9.23 9.22 9.22 17.4K
13:06 9.22 9.23 9.22 9.22 1.8K
13:07 9.22 9.23 9.22 9.23 50.4K
13:08 9.23 9.23 9.22 9.22 3.8K
13:09 9.22 9.23 9.22 9.23 55.8K
13:10 9.23 9.23 9.23 9.23 104.6K
13:11 9.22 9.22 9.22 9.22 4.1K
13:12 9.23 9.24 9.23 9.23 85.5K
13:13 9.23 9.24 9.23 9.24 10.3K
13:14 9.23 9.24 9.23 9.24 1.4K
13:15 9.23 9.23 9.23 9.23 106.7K
13:16 9.23 9.23 9.23 9.23 0.1K
13:17 9.22 9.23 9.22 9.23 0.6K
13:18 9.23 9.23 9.22 9.23 8.9K
13:19 9.23 9.23 9.23 9.23 67.7K
13:20 9.23 9.24 9.23 9.24 100.6K
13:21 9.23 9.24 9.23 9.23 96.6K
13:22 9.23 9.23 9.23 9.23 35.3K
13:23 9.23 9.23 9.23 9.23 168.7K
13:24 9.23 9.23 9.22 9.23 238.8K
13:25 9.22 9.23 9.22 9.23 76.6K
13:26 9.23 9.24 9.23 9.24 15.0K
13:27 9.24 9.24 9.23 9.23 29.9K
13:28 9.24 9.24 9.24 9.24 96.0K
13:29 9.24 9.24 9.24 9.24 0.9K
13:30 9.24 9.25 9.24 9.25 0.7K
13:31 9.24 9.24 9.24 9.24 0.3K
13:32 9.25 9.25 9.25 9.25 4.1K
13:33 9.25 9.25 9.25 9.24 7.5K
13:34 9.25 9.25 9.25 9.24 0.8K
13:35 9.25 9.26 9.25 9.25 117.5K
13:36 9.25 9.26 9.25 9.26 1.9K
13:38 9.26 9.26 9.25 9.25 80.0K
13:39 9.26 9.26 9.26 9.26 24.3K
13:40 9.26 9.26 9.26 9.26 2.9K
13:41 9.25 9.26 9.25 9.26 9.5K
13:42 9.26 9.26 9.26 9.26 1.7K
13:43 9.26 9.26 9.26 9.26 5.3K
13:44 9.25 9.26 9.25 9.25 23.1K
13:45 9.25 9.26 9.25 9.26 3.7K
13:46 9.26 9.26 9.24 9.25 102.2K
13:47 9.25 9.25 9.25 9.25 48.3K
13:48 9.25 9.25 9.25 9.25 94.3K
13:49 9.25 9.25 9.24 9.25 100.3K
13:50 9.24 9.25 9.24 9.25 30.9K
13:51 9.25 9.26 9.25 9.25 39.7K
13:52 9.26 9.26 9.26 9.26 78.5K
13:53 9.26 9.26 9.26 9.26 41.8K
13:54 9.26 9.26 9.26 9.26 11.2K
13:55 9.26 9.26 9.25 9.26 39.9K
13:56 9.25 9.27 9.25 9.27 96.0K
13:57 9.26 9.29 9.26 9.28 62.8K
13:58 9.28 9.29 9.28 9.29 1.2K
13:59 9.29 9.29 9.28 9.29 148.6K
14:00 9.29 9.29 9.28 9.29 62.0K
14:01 9.29 9.31 9.29 9.31 149.3K
14:02 9.31 9.31 9.30 9.30 13.7K
14:03 9.30 9.31 9.30 9.30 134.1K
14:04 9.30 9.30 9.29 9.30 235.7K
14:05 9.31 9.31 9.29 9.29 56.7K
14:06 9.30 9.30 9.29 9.29 33.9K
14:07 9.30 9.30 9.30 9.30 35.0K
14:08 9.30 9.30 9.30 9.30 39.6K
14:09 9.30 9.30 9.29 9.30 23.3K
14:10 9.30 9.30 9.29 9.30 7.9K
14:11 9.30 9.30 9.29 9.30 23.4K
14:12 9.30 9.30 9.30 9.30 69.7K
14:13 9.31 9.31 9.30 9.31 0.8K
14:14 9.31 9.31 9.30 9.30 0.7K
14:15 9.31 9.31 9.31 9.31 79.1K
14:16 9.31 9.31 9.31 9.31 1.8K
14:17 9.32 9.32 9.31 9.32 21.3K
14:18 9.32 9.32 9.32 9.32 214.3K
14:19 9.33 9.33 9.31 9.32 96.6K
14:20 9.32 9.32 9.31 9.31 0.9K
14:21 9.32 9.32 9.32 9.31 7.9K
14:22 9.32 9.32 9.32 9.32 11.9K
14:23 9.31 9.32 9.31 9.32 12.4K
14:24 9.32 9.32 9.32 9.32 79.9K
14:25 9.32 9.33 9.32 9.32 84.8K
14:26 9.33 9.33 9.33 9.33 7.7K
14:27 9.33 9.33 9.33 9.33 8.1K
14:28 9.33 9.33 9.33 9.33 27.2K
14:29 9.33 9.33 9.33 9.33 37.5K
14:30 9.33 9.33 9.33 9.33 38.1K
14:31 9.33 9.34 9.32 9.34 56.4K
14:32 9.33 9.34 9.33 9.34 84.9K
14:33 9.34 9.34 9.33 9.33 80.0K
14:34 9.34 9.34 9.33 9.33 114.8K
14:35 9.33 9.33 9.32 9.33 28.4K
14:36 9.33 9.33 9.33 9.33 45.0K
14:37 9.33 9.33 9.33 9.33 93.5K
14:38 9.33 9.34 9.33 9.34 318.3K
14:39 9.33 9.33 9.33 9.33 127.3K
14:40 9.32 9.33 9.32 9.32 8.8K
14:41 9.33 9.33 9.32 9.33 13.6K
14:42 9.33 9.33 9.33 9.32 2.0K
14:43 9.33 9.33 9.33 9.32 1.5K
14:44 9.33 9.33 9.33 9.32 7.4K
14:45 9.33 9.33 9.31 9.31 152.9K
14:46 9.31 9.32 9.31 9.32 3.2K
14:47 9.31 9.32 9.31 9.32 92.0K
14:48 9.32 9.33 9.31 9.31 143.5K
14:49 9.32 9.32 9.31 9.32 7.5K
14:50 9.32 9.32 9.32 9.32 1.9K
14:51 9.32 9.32 9.31 9.31 3.2K
14:52 9.31 9.32 9.30 9.32 117.3K
14:53 9.32 9.32 9.31 9.31 0.3K
14:54 9.31 9.32 9.31 9.32 2.8K
14:55 9.32 9.32 9.32 9.32 0.1K
14:56 9.31 9.32 9.31 9.32 21.0K
14:57 9.32 9.32 9.31 9.32 66.7K
14:58 9.32 9.32 9.31 9.32 64.9K
14:59 9.33 9.33 9.33 9.32 6.7K
15:00 9.32 9.33 9.32 9.33 49.9K
15:01 9.33 9.33 9.31 9.31 169.7K
15:02 9.32 9.32 9.32 9.32 32.6K
15:03 9.32 9.32 9.32 9.32 58.1K
15:04 9.32 9.32 9.32 9.32 11.7K
15:05 9.32 9.32 9.32 9.32 12.8K
15:06 9.32 9.32 9.31 9.31 72.8K
15:07 9.32 9.32 9.32 9.32 21.1K
15:08 9.31 9.32 9.31 9.32 2.7K
15:09 9.32 9.32 9.32 9.32 2.7K
15:10 9.32 9.32 9.31 9.32 29.7K
15:11 9.32 9.32 9.31 9.31 22.6K
15:12 9.31 9.31 9.30 9.31 140.3K
15:13 9.30 9.31 9.30 9.31 17.8K
15:14 9.30 9.31 9.30 9.31 1.6K
15:15 9.31 9.31 9.31 9.31 76.4K
15:16 9.32 9.32 9.31 9.32 23.2K
15:17 9.32 9.32 9.32 9.32 0.7K
15:18 9.32 9.32 9.32 9.32 2.2K
15:19 9.32 9.32 9.32 9.32 2.5K
15:20 9.32 9.32 9.31 9.31 9.7K
15:21 9.32 9.32 9.32 9.32 3.0K
15:22 9.31 9.32 9.31 9.32 4.3K
15:23 9.32 9.32 9.32 9.32 0.4K
15:24 9.32 9.32 9.32 9.32 152.7K
15:25 9.32 9.33 9.32 9.33 60.4K
15:26 9.32 9.34 9.32 9.34 127.5K
15:27 9.34 9.34 9.33 9.33 103.1K
15:28 9.34 9.34 9.34 9.34 43.3K
15:29 9.34 9.34 9.34 9.34 43.7K
15:30 9.34 9.34 9.34 9.34 34.7K
15:31 9.34 9.34 9.33 9.32 145.2K
15:32 9.33 9.33 9.32 9.32 3.9K
15:33 9.33 9.33 9.33 9.32 13.1K
15:34 9.32 9.33 9.32 9.32 10.2K
15:35 9.33 9.33 9.33 9.32 22.6K
15:36 9.32 9.32 9.32 9.32 170.1K
15:37 9.31 9.32 9.31 9.32 91.9K
15:38 9.32 9.33 9.32 9.32 131.2K
15:39 9.33 9.33 9.33 9.32 18.7K
15:40 9.33 9.33 9.33 9.32 0.7K
15:41 9.32 9.33 9.32 9.33 15.3K
15:42 9.33 9.33 9.33 9.32 38.2K
15:43 9.32 9.33 9.32 9.32 1.4K
15:44 9.32 9.33 9.32 9.33 33.3K
15:45 9.33 9.33 9.32 9.32 78.5K
15:46 9.31 9.32 9.31 9.32 52.4K
15:47 9.32 9.32 9.32 9.32 0.2K
15:48 9.32 9.32 9.32 9.32 20.8K
15:49 9.32 9.33 9.32 9.33 106.6K
15:50 9.32 9.32 9.32 9.33 90.5K
15:51 9.32 9.33 9.32 9.33 77.2K
15:52 9.32 9.32 9.32 9.32 35.6K
15:53 9.32 9.33 9.32 9.32 71.0K
15:54 9.32 9.34 9.32 9.34 69.3K
15:55 9.34 9.34 9.33 9.33 5.6K
15:56 9.34 9.34 9.34 9.34 19.5K
15:57 9.34 9.34 9.33 9.34 11.8K
15:58 9.33 9.34 9.33 9.34 5.6K
15:59 9.34 9.35 9.33 9.34 139.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음