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 | ₩29,797 | ₩30,589 | ₩29,529 | ₩30,105 | +1.04% | 157.9만 |
| 2026.09.28–2026.10.02 | ₩29,877 | ₩30,092 | ₩28,214 | ₩29,837 | -0.13% | 226.9만 |
| 2026.09.21–2026.09.25 | ₩30,306 | ₩31,111 | ₩29,837 | ₩30,105 | -0.66% | 191.6만 |
| 2026.09.14–2026.09.18 | ₩29,703 | ₩30,306 | ₩29,327 | ₩29,904 | +0.68% | 324.1만 |
| 2026.09.08–2026.09.11 | ₩29,850 | ₩31,004 | ₩29,622 | ₩30,038 | +0.63% | 147.1만 |
| 2026.08.31–2026.09.04 | ₩29,193 | ₩31,232 | ₩29,193 | ₩29,622 | +1.47% | 242.4만 |
| 2026.08.24–2026.08.28 | ₩30,340 | ₩30,440 | ₩29,032 | ₩29,287 | -3.47% | 161.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,615 |
| ₩28,804 |
| ₩30,373 |
| +3.33% |
| 276.3만 |
| 2026.08.10–2026.08.14 | ₩28,872 | ₩29,931 | ₩28,644 | ₩29,542 | +2.32% | 288.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,241 | ₩29,409 | ₩28,228 | ₩28,898 | +2.33% | 225.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,603 | ₩28,898 | ₩27,363 | ₩28,255 | -1.22% | 215.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,839 | ₩34,960 | ₩28,066 | ₩28,576 | -17.98% | 400.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,549 | ₩36,770 | ₩34,142 | ₩34,504 | -5.60% | 174.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,314 | ₩38,151 | ₩35,536 | ₩36,770 | +1.26% | 176.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,576 | ₩39,278 | ₩35,483 | ₩35,979 | +1.13% | 283.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,958 | ₩38,312 | ₩34,544 | ₩35,469 | -4.03% | 226만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,218 | ₩38,446 | ₩36,140 | ₩37,347 | -2.28% | 238.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,521 | ₩39,157 | ₩35,798 | ₩37,883 | +0.96% | 281만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,498 | ₩40,927 | ₩36,716 | ₩36,891 | -8.91% | 346만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,088 | ₩42,228 | ₩40,444 | ₩41,075 | -0.03% | 218.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,431 | ₩41,249 | ₩38,258 | ₩40,900 | +1.16% | 385.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,611 | ₩43,891 | ₩40,712 | ₩40,712 | -2.16% | 421.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,720 | ₩42,268 | ₩39,345 | ₩42,027 | +5.81% | 479.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,768 | ₩40,257 | ₩38,004 | ₩39,827 | +2.73% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,504 | ₩41,772 | ₩38,245 | ₩39,063 | -5.88% | 238.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,588 | ₩42,107 | ₩37,534 | ₩41,356 | +10.02% | 373.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,224 | ₩39,626 | ₩36,421 | ₩37,548 | -4.27% | 426.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,532 | ₩41,014 | ₩38,272 | ₩38,902 | -1.59% | 295.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,350 | ₩42,241 | ₩38,922 | ₩39,157 | -2.96% | 344.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,643 | ₩43,294 | ₩39,519 | ₩39,881 | -6.48% | 279만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,147 | ₩44,387 | ₩41,356 | ₩42,174 | +0.06% | 293만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,268 | ₩44,025 | ₩41,799 | ₩42,724 | +1.08% | 376.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,119 | ₩45,258 | ₩42,865 | ₩43,381 | -1.67% | 460.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,729 | ₩45,299 | ₩43,649 | ₩44,467 | -0.58% | 305.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,030 | ₩46,854 | ₩44,601 | ₩45,232 | +0.45% | 531.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,465 | ₩47,243 | ₩42,684 | ₩45,084 | -2.97% | 411.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,825 | ₩48,825 | ₩45,661 | ₩47,297 | -3.13% | 472.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,659 | ₩49,335 | ₩46,479 | ₩49,188 | +3.21% | 378.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,691 | ₩49,751 | ₩48,068 | ₩48,356 | -0.69% | 306.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,724 | ₩50,622 | ₩47,055 | ₩49,094 | -1.27% | 455.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,238 | ₩52,292 | ₩48,443 | ₩48,758 | -6.66% | 473.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,645 | ₩55,443 | ₩52,661 | ₩52,808 | -3.36% | 397.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,506 | ₩55,597 | ₩53,063 | ₩53,854 | +0.65% | 533.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,910 | ₩53,110 | ₩50,673 | ₩52,687 | +1.50% | 538.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,306 | ₩53,210 | ₩51,152 | ₩52,594 | +2.51% | 2696.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,617 | ₩52,077 | ₩49,617 | ₩51,695 | +4.19% | 1706.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,818 | ₩52,332 | ₩47,672 | ₩48,611 | -2.42% | 3708.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,846 | ₩55,584 | ₩48,007 | ₩50,488 | -7.95% | 3553.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,992 | ₩58,702 | ₩52,701 | ₩53,573 | -6.00% | 5578.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,120 | ₩58,367 | ₩55,182 | ₩57,059 | +1.67% | 4001.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,657 | ₩57,327 | ₩52,768 | ₩55,383 | -2.25% | 3901.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,383 | ₩57,327 | ₩54,109 | ₩56,187 | +1.45% | 4943.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,858 | ₩57,428 | ₩53,908 | ₩54,109 | -4.83% | 623.5만 |
|---|