시장 데이터를 불러오는 중
전체 종목
YieldMax TSLA Option Income Strategy ETF 과거 주가
YieldMax TSLA Option Income Strategy ETF · TSLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax TSLA Option Income Strategy ETF · TSLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,775 | ₩30,567 | ₩29,507 | ₩30,083 | +1.04% | 157.9만 |
| 2026.09.28–2026.10.02 | ₩29,856 | ₩30,070 | ₩28,194 | ₩29,815 | -0.13% | 226.9만 |
| 2026.09.21–2026.09.25 | ₩30,284 | ₩31,088 | ₩29,815 | ₩30,083 | -0.66% | 191.6만 |
| 2026.09.14–2026.09.18 | ₩29,681 | ₩30,284 | ₩29,306 | ₩29,882 | +0.68% | 324.1만 |
| 2026.09.08–2026.09.11 | ₩29,829 | ₩30,981 | ₩29,601 | ₩30,016 | +0.63% | 147.1만 |
| 2026.08.31–2026.09.04 | ₩29,172 | ₩31,209 | ₩29,172 | ₩29,601 | +1.47% | 242.4만 |
| 2026.08.24–2026.08.28 | ₩30,318 | ₩30,418 | ₩29,011 | ₩29,266 | -3.47% | 161.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,593 |
| ₩28,784 |
| ₩30,351 |
| +3.33% |
| 276.3만 |
| 2026.08.10–2026.08.14 | ₩28,851 | ₩29,909 | ₩28,623 | ₩29,521 | +2.32% | 288.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,221 | ₩29,388 | ₩28,207 | ₩28,877 | +2.33% | 225.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,583 | ₩28,877 | ₩27,343 | ₩28,234 | -1.22% | 215.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,814 | ₩34,934 | ₩28,045 | ₩28,556 | -17.98% | 400.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,522 | ₩36,743 | ₩34,117 | ₩34,479 | -5.60% | 174.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,288 | ₩38,124 | ₩35,511 | ₩36,743 | +1.26% | 176.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,551 | ₩39,249 | ₩35,457 | ₩35,953 | +1.13% | 283.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,931 | ₩38,284 | ₩34,519 | ₩35,444 | -4.03% | 226만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,191 | ₩38,418 | ₩36,114 | ₩37,320 | -2.28% | 238.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,494 | ₩39,129 | ₩35,772 | ₩37,856 | +0.96% | 281만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,469 | ₩40,897 | ₩36,690 | ₩36,864 | -8.91% | 346만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,058 | ₩42,197 | ₩40,415 | ₩41,045 | -0.03% | 218.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,402 | ₩41,219 | ₩38,231 | ₩40,871 | +1.16% | 385.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,581 | ₩43,859 | ₩40,683 | ₩40,683 | -2.16% | 421.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,691 | ₩42,237 | ₩39,316 | ₩41,996 | +5.81% | 479.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,740 | ₩40,227 | ₩37,976 | ₩39,799 | +2.73% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,474 | ₩41,742 | ₩38,217 | ₩39,035 | -5.88% | 238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,561 | ₩42,077 | ₩37,507 | ₩41,326 | +10.02% | 373.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,196 | ₩39,598 | ₩36,395 | ₩37,521 | -4.27% | 426.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,504 | ₩40,985 | ₩38,244 | ₩38,874 | -1.59% | 295.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,321 | ₩42,211 | ₩38,894 | ₩39,129 | -2.96% | 344.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,613 | ₩43,263 | ₩39,490 | ₩39,852 | -6.48% | 279만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,117 | ₩44,355 | ₩41,326 | ₩42,144 | +0.06% | 293만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,237 | ₩43,993 | ₩41,768 | ₩42,693 | +1.08% | 376.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,087 | ₩45,226 | ₩42,834 | ₩43,350 | -1.67% | 460.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,696 | ₩45,266 | ₩43,618 | ₩44,435 | -0.58% | 305.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,998 | ₩46,820 | ₩44,569 | ₩45,199 | +0.45% | 531.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,432 | ₩47,209 | ₩42,653 | ₩45,051 | -2.97% | 411.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,790 | ₩48,790 | ₩45,628 | ₩47,263 | -3.13% | 472.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,624 | ₩49,299 | ₩46,445 | ₩49,152 | +3.21% | 378.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,656 | ₩49,715 | ₩48,033 | ₩48,321 | -0.69% | 306.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,688 | ₩50,586 | ₩47,021 | ₩49,058 | -1.27% | 455.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,200 | ₩52,254 | ₩48,408 | ₩48,723 | -6.66% | 473.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,606 | ₩55,403 | ₩52,623 | ₩52,770 | -3.36% | 397.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,467 | ₩55,557 | ₩53,025 | ₩53,815 | +0.65% | 533.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,872 | ₩53,071 | ₩50,637 | ₩52,649 | +1.50% | 538.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,269 | ₩53,172 | ₩51,115 | ₩52,556 | +2.51% | 2696.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,581 | ₩52,040 | ₩49,581 | ₩51,658 | +4.19% | 1706.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,782 | ₩52,294 | ₩47,638 | ₩48,576 | -2.42% | 3708.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,807 | ₩55,544 | ₩47,973 | ₩50,452 | -7.95% | 3553.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,951 | ₩58,659 | ₩52,663 | ₩53,534 | -6.00% | 5578.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,080 | ₩58,324 | ₩55,142 | ₩57,018 | +1.67% | 4001.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,616 | ₩57,286 | ₩52,730 | ₩55,343 | -2.25% | 3901.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,343 | ₩57,286 | ₩54,070 | ₩56,147 | +1.45% | 4943.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,817 | ₩57,386 | ₩53,869 | ₩54,070 | -4.83% | 623.5만 |
|---|