ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
306.97
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 276.12 276.13 276.12 276.13 0.0K
09:31 276.13 276.14 276.12 276.14 0.0K
09:32 276.14 276.14 276.12 276.13 0.0K
09:33 276.13 276.16 276.13 276.15 0.0K
09:34 276.15 276.18 276.15 276.18 0.0K
09:35 276.18 276.18 276.18 276.18 0.0K
09:36 276.18 276.18 276.16 276.18 0.0K
09:37 276.18 276.20 276.18 276.18 0.0K
09:38 276.18 276.18 276.18 276.18 0.0K
09:39 276.18 276.19 276.18 276.19 0.0K
09:40 276.19 276.19 276.13 276.15 0.0K
09:41 276.15 276.15 276.12 276.12 0.0K
09:42 276.12 276.12 275.99 275.99 0.0K
09:43 275.99 275.99 275.93 275.93 0.0K
09:44 275.93 275.93 275.89 275.89 0.0K
09:45 275.80 275.80 275.78 275.78 0.0K
09:46 275.78 275.78 275.75 275.75 0.0K
09:47 275.75 275.75 275.69 275.69 0.0K
09:48 275.68 275.69 275.66 275.69 0.0K
09:49 275.69 275.76 275.69 275.76 0.0K
09:50 275.76 275.78 275.76 275.78 0.0K
09:51 275.78 275.82 275.77 275.82 0.0K
09:52 275.82 275.82 275.77 275.77 0.0K
09:53 275.77 275.79 275.77 275.77 0.0K
09:54 275.77 275.77 275.77 275.77 0.0K
09:55 275.77 275.77 275.77 275.77 0.0K
09:56 275.77 275.77 275.71 275.71 0.0K
09:57 275.71 275.71 275.70 275.71 0.0K
09:58 275.71 275.73 275.71 275.71 0.0K
09:59 275.70 275.70 275.62 275.62 0.0K
10:00 275.62 275.62 275.57 275.57 0.0K
10:01 275.57 275.57 275.56 275.56 0.0K
10:02 275.55 275.57 275.55 275.56 0.0K
10:03 275.57 275.57 275.57 275.57 0.0K
10:04 275.56 275.56 275.54 275.54 0.0K
10:05 275.54 275.56 275.54 275.56 0.0K
10:06 275.56 275.56 275.53 275.53 0.0K
10:07 275.53 275.54 275.53 275.53 0.0K
10:08 275.53 275.56 275.53 275.56 0.0K
10:09 275.55 275.56 275.51 275.51 0.0K
10:10 275.51 275.52 275.50 275.52 0.0K
10:11 275.52 275.53 275.51 275.51 0.0K
10:12 275.51 275.51 275.51 275.51 0.0K
10:13 275.51 275.51 275.51 275.51 0.0K
10:14 275.51 275.51 275.50 275.51 0.0K
10:15 275.52 275.52 275.49 275.49 0.0K
10:16 275.49 275.49 275.46 275.47 0.0K
10:17 275.47 275.48 275.46 275.48 0.0K
10:18 275.48 275.49 275.47 275.47 0.0K
10:19 275.47 275.48 275.44 275.44 0.0K
10:20 275.44 275.44 275.40 275.40 0.0K
10:21 275.40 275.40 275.39 275.40 0.0K
10:22 275.40 275.41 275.39 275.41 0.0K
10:23 275.41 275.41 275.40 275.40 0.0K
10:24 275.40 275.40 275.37 275.37 0.0K
10:25 275.37 275.38 275.37 275.37 0.0K
10:26 275.37 275.37 275.36 275.37 0.0K
10:27 275.37 275.38 275.37 275.38 0.0K
10:28 275.38 275.40 275.38 275.39 0.0K
10:29 275.39 275.50 275.39 275.50 0.0K
10:30 275.50 275.50 275.48 275.48 0.0K
10:31 275.48 275.50 275.48 275.49 0.0K
10:32 275.49 275.49 275.48 275.48 0.0K
10:33 275.48 275.49 275.47 275.47 0.0K
10:34 275.46 275.50 275.46 275.50 0.0K
10:35 275.50 275.52 275.50 275.52 0.0K
10:36 275.52 275.52 275.52 275.52 0.0K
10:37 275.52 275.52 275.52 275.51 0.0K
10:38 275.51 275.52 275.51 275.51 0.0K
10:39 275.51 275.52 275.47 275.48 0.0K
10:40 275.48 275.49 275.48 275.49 0.0K
10:41 275.49 275.49 275.46 275.46 0.0K
10:42 275.46 275.46 275.45 275.45 0.0K
10:43 275.45 275.45 275.44 275.44 0.0K
10:44 275.44 275.44 275.43 275.44 0.0K
10:45 275.44 275.44 275.44 275.44 0.0K
10:46 275.44 275.45 275.42 275.42 0.0K
10:47 275.42 275.42 275.41 275.41 0.0K
10:48 275.41 275.43 275.41 275.42 0.0K
10:49 275.40 275.40 275.38 275.38 0.0K
10:50 275.38 275.38 275.38 275.38 0.0K
10:51 275.38 275.39 275.38 275.39 0.0K
10:52 275.38 275.39 275.38 275.38 0.0K
10:53 275.38 275.38 275.38 275.38 0.0K
10:54 275.38 275.39 275.38 275.39 0.0K
10:55 275.39 275.39 275.39 275.39 0.0K
10:56 275.39 275.40 275.39 275.40 0.0K
10:57 275.40 275.41 275.40 275.40 0.0K
10:58 275.40 275.41 275.40 275.40 0.0K
10:59 275.40 275.40 275.39 275.40 0.0K
11:00 275.40 275.40 275.39 275.39 0.0K
11:01 275.39 275.43 275.39 275.42 0.0K
11:02 275.42 275.44 275.42 275.44 0.0K
11:03 275.44 275.44 275.44 275.44 0.0K
11:04 275.44 275.44 275.43 275.43 0.0K
11:05 275.43 275.43 275.42 275.42 0.0K
11:06 275.42 275.42 275.42 275.42 0.0K
11:07 275.42 275.42 275.42 275.42 0.0K
11:08 275.42 275.42 275.42 275.42 0.0K
11:09 275.42 275.44 275.42 275.44 0.0K
11:10 275.44 275.44 275.44 275.44 0.0K
11:11 275.44 275.44 275.44 275.44 0.0K
11:12 275.44 275.44 275.44 275.44 0.0K
11:13 275.42 275.42 275.42 275.42 0.0K
11:14 275.42 275.42 275.42 275.42 0.0K
11:15 275.42 275.42 275.42 275.42 0.0K
11:16 275.42 275.43 275.42 275.42 0.0K
11:17 275.42 275.42 275.41 275.42 0.0K
11:18 275.42 275.43 275.42 275.43 0.0K
11:19 275.43 275.43 275.42 275.43 0.0K
11:20 275.43 275.43 275.41 275.42 0.0K
11:21 275.42 275.42 275.42 275.42 0.0K
11:22 275.42 275.42 275.42 275.42 0.0K
11:23 275.42 275.43 275.42 275.43 0.0K
11:24 275.44 275.47 275.44 275.47 0.0K
11:25 275.46 275.46 275.46 275.46 0.0K
11:26 275.46 275.47 275.46 275.47 0.0K
11:27 275.47 275.48 275.47 275.47 0.0K
11:28 275.47 275.48 275.47 275.48 0.0K
11:29 275.48 275.48 275.47 275.47 0.0K
11:30 275.47 275.47 275.47 275.47 0.0K
11:31 275.47 275.48 275.47 275.48 0.0K
11:32 275.48 275.48 275.48 275.48 0.0K
11:33 275.48 275.49 275.48 275.49 0.0K
11:34 275.49 275.49 275.49 275.49 0.0K
11:35 275.49 275.49 275.48 275.48 0.0K
11:36 275.48 275.55 275.48 275.55 0.0K
11:37 275.54 275.54 275.54 275.54 0.0K
11:38 275.54 275.54 275.54 275.54 0.0K
11:39 275.54 275.55 275.54 275.54 0.0K
11:40 275.54 275.54 275.53 275.53 0.0K
11:41 275.53 275.54 275.53 275.54 0.0K
11:42 275.54 275.54 275.52 275.52 0.0K
11:43 275.52 275.54 275.52 275.52 0.0K
11:44 275.52 275.54 275.51 275.54 0.0K
11:45 275.54 275.55 275.53 275.55 0.0K
11:46 275.55 275.55 275.55 275.55 0.0K
11:47 275.55 275.55 275.55 275.55 0.0K
11:48 275.55 275.55 275.54 275.54 0.0K
11:49 275.54 275.54 275.54 275.54 0.0K
11:50 275.54 275.54 275.51 275.51 0.0K
11:51 275.51 275.51 275.47 275.47 0.0K
11:52 275.47 275.47 275.46 275.46 0.0K
11:53 275.46 275.46 275.46 275.46 0.0K
11:54 275.46 275.47 275.46 275.47 0.0K
11:55 275.47 275.47 275.44 275.44 0.0K
11:56 275.44 275.44 275.41 275.42 0.0K
11:57 275.42 275.42 275.42 275.42 0.0K
11:58 275.42 275.42 275.41 275.41 0.0K
11:59 275.42 275.42 275.39 275.40 0.0K
12:00 275.40 275.40 275.37 275.37 0.0K
12:01 275.37 275.39 275.37 275.37 0.0K
12:02 275.39 275.39 275.34 275.34 0.0K
12:03 275.34 275.35 275.34 275.35 0.0K
12:04 275.34 275.34 275.33 275.33 0.0K
12:05 275.32 275.32 275.31 275.32 0.0K
12:06 275.32 275.33 275.31 275.31 0.0K
12:07 275.31 275.36 275.31 275.36 0.0K
12:08 275.36 275.36 275.36 275.36 0.0K
12:09 275.36 275.36 275.34 275.34 0.0K
12:10 275.34 275.34 275.33 275.33 0.0K
12:11 275.33 275.34 275.33 275.34 0.0K
12:12 275.34 275.34 275.34 275.34 0.0K
12:13 275.34 275.35 275.34 275.34 0.0K
12:14 275.34 275.34 275.33 275.33 0.0K
12:15 275.33 275.33 275.28 275.28 0.0K
12:16 275.27 275.27 275.25 275.25 0.0K
12:17 275.25 275.25 275.23 275.23 0.0K
12:18 275.23 275.23 275.18 275.18 0.0K
12:19 275.18 275.18 275.17 275.18 0.0K
12:20 275.18 275.18 275.18 275.18 0.0K
12:21 275.17 275.17 275.17 275.17 0.0K
12:22 275.17 275.17 275.10 275.10 0.0K
12:23 275.10 275.10 275.10 275.10 0.0K
12:24 275.10 275.10 275.08 275.08 0.0K
12:25 275.08 275.08 275.07 275.07 0.0K
12:26 275.07 275.07 275.02 275.03 0.0K
12:27 275.03 275.04 275.03 275.04 0.0K
12:28 275.04 275.04 275.03 275.03 0.0K
12:29 275.03 275.04 275.03 275.04 0.0K
12:30 275.04 275.04 275.04 275.04 0.0K
12:31 275.04 275.04 275.02 275.02 0.0K
12:32 275.02 275.02 275.02 275.02 0.0K
12:33 274.99 274.99 274.96 274.96 0.0K
12:34 274.96 274.96 274.96 274.96 0.0K
12:35 274.96 274.96 274.95 274.95 0.0K
12:36 274.96 274.97 274.96 274.97 0.0K
12:37 274.97 274.97 274.96 274.97 0.0K
12:38 274.97 274.98 274.97 274.98 0.0K
12:39 274.98 275.00 274.98 275.00 0.0K
12:40 275.00 275.00 275.00 275.00 0.0K
12:41 275.00 275.00 275.00 275.00 0.0K
12:42 275.00 275.00 275.00 275.00 0.0K
12:43 275.00 275.00 275.00 275.00 0.0K
12:44 274.99 275.00 274.99 275.00 0.0K
12:45 275.00 275.01 275.00 275.01 0.0K
12:46 275.01 275.03 275.01 275.03 0.0K
12:47 275.03 275.03 274.98 274.98 0.0K
12:48 274.98 274.98 274.97 274.97 0.0K
12:49 274.97 274.97 274.97 274.97 0.0K
12:50 274.97 274.97 274.96 274.96 0.0K
12:51 274.96 274.96 274.94 274.94 0.0K
12:52 274.94 274.94 274.94 274.94 0.0K
12:53 274.94 274.94 274.92 274.92 0.0K
12:54 274.92 274.94 274.92 274.93 0.0K
12:55 274.93 275.00 274.93 275.00 0.0K
12:56 275.00 275.00 275.00 275.00 0.0K
12:57 275.00 275.00 275.00 275.00 0.0K
12:58 275.00 275.00 275.00 275.00 0.0K
12:59 275.00 275.01 275.00 275.01 0.0K
13:00 275.01 275.01 275.01 275.01 0.0K
13:01 275.01 275.01 275.01 275.01 0.0K
13:02 275.01 275.02 275.01 275.02 0.0K
13:03 275.02 275.02 275.02 275.02 0.0K
13:04 275.02 275.04 275.02 275.04 0.0K
13:05 275.04 275.05 275.04 275.05 0.0K
13:06 275.05 275.06 275.05 275.06 0.0K
13:07 275.06 275.06 275.04 275.04 0.0K
13:08 275.04 275.04 275.04 275.04 0.0K
13:09 275.04 275.05 275.04 275.05 0.0K
13:10 275.05 275.05 275.05 275.05 0.0K
13:11 275.05 275.05 275.04 275.04 0.0K
13:12 275.04 275.04 275.04 275.04 0.0K
13:13 275.04 275.05 275.04 275.04 0.0K
13:14 275.04 275.05 275.04 275.05 0.0K
13:15 275.05 275.07 275.05 275.06 0.0K
13:16 275.06 275.07 275.06 275.07 0.0K
13:17 275.07 275.08 275.07 275.07 0.0K
13:18 275.07 275.07 275.06 275.06 0.0K
13:19 275.06 275.07 275.06 275.07 0.0K
13:20 275.07 275.07 275.06 275.06 0.0K
13:21 275.06 275.06 275.06 275.06 0.0K
13:22 275.06 275.06 275.06 275.05 0.0K
13:23 275.05 275.05 275.04 275.05 0.0K
13:24 275.05 275.06 275.05 275.05 0.0K
13:25 275.05 275.11 275.05 275.11 0.0K
13:26 275.11 275.12 275.10 275.11 0.0K
13:27 275.11 275.12 275.11 275.12 0.0K
13:28 275.12 275.12 275.10 275.10 0.0K
13:29 275.10 275.10 275.10 275.10 0.0K
13:30 275.10 275.10 275.10 275.10 0.0K
13:31 275.10 275.10 275.10 275.10 0.0K
13:32 275.10 275.11 275.09 275.11 0.0K
13:33 275.11 275.11 275.11 275.11 0.0K
13:34 275.11 275.11 275.10 275.10 0.0K
13:35 275.10 275.10 275.10 275.10 0.0K
13:36 275.10 275.11 275.08 275.08 0.0K
13:37 275.08 275.08 275.08 275.08 0.0K
13:38 275.08 275.09 275.08 275.09 0.0K
13:39 275.09 275.09 275.08 275.08 0.0K
13:40 275.08 275.08 275.08 275.08 0.0K
13:41 275.08 275.08 275.08 275.08 0.0K
13:42 275.08 275.08 275.06 275.06 0.0K
13:43 275.06 275.06 275.02 275.03 0.0K
13:44 275.03 275.03 275.02 275.02 0.0K
13:45 275.02 275.02 275.01 275.01 0.0K
13:46 275.01 275.01 274.98 274.99 0.0K
13:47 274.99 274.99 274.98 274.98 0.0K
13:48 274.98 274.98 274.97 274.98 0.0K
13:49 274.98 274.98 274.98 274.98 0.0K
13:50 274.97 274.97 274.96 274.96 0.0K
13:51 274.97 274.97 274.96 274.96 0.0K
13:52 274.96 274.97 274.96 274.97 0.0K
13:53 274.97 274.97 274.95 274.95 0.0K
13:54 274.96 274.97 274.96 274.97 0.0K
13:55 274.96 274.96 274.95 274.95 0.0K
13:56 274.95 274.95 274.93 274.93 0.0K
13:57 274.93 274.94 274.93 274.93 0.0K
13:58 274.93 274.93 274.93 274.93 0.0K
13:59 274.92 274.92 274.91 274.91 0.0K
14:00 274.91 274.94 274.91 274.94 0.0K
14:01 274.94 274.94 274.91 274.91 0.0K
14:02 274.91 274.91 274.90 274.90 0.0K
14:03 274.91 274.91 274.90 274.90 0.0K
14:04 274.90 274.92 274.90 274.92 0.0K
14:05 274.92 274.93 274.91 274.93 0.0K
14:06 274.93 274.93 274.92 274.93 0.0K
14:07 274.93 274.93 274.92 274.92 0.0K
14:08 274.92 274.92 274.91 274.91 0.0K
14:09 274.91 274.91 274.91 274.91 0.0K
14:10 274.91 274.93 274.91 274.93 0.0K
14:11 274.93 274.93 274.92 274.93 0.0K
14:12 274.93 274.94 274.93 274.94 0.0K
14:13 274.94 274.94 274.93 274.93 0.0K
14:14 274.93 274.93 274.91 274.91 0.0K
14:15 274.91 274.92 274.91 274.92 0.0K
14:16 274.92 274.92 274.91 274.91 0.0K
14:17 274.91 274.91 274.89 274.89 0.0K
14:18 274.89 274.90 274.89 274.90 0.0K
14:19 274.90 274.90 274.89 274.89 0.0K
14:20 274.89 274.89 274.86 274.86 0.0K
14:21 274.86 274.87 274.86 274.87 0.0K
14:22 274.87 274.87 274.87 274.87 0.0K
14:23 274.87 274.87 274.84 274.86 0.0K
14:24 274.86 274.86 274.86 274.86 0.0K
14:25 274.86 274.86 274.86 274.86 0.0K
14:26 274.86 274.86 274.86 274.86 0.0K
14:27 274.84 274.84 274.83 274.83 0.0K
14:28 274.83 274.85 274.83 274.85 0.0K
14:29 274.85 274.86 274.85 274.86 0.0K
14:30 274.86 274.86 274.85 274.85 0.0K
14:31 274.85 274.85 274.83 274.83 0.0K
14:32 274.83 274.83 274.82 274.82 0.0K
14:33 274.81 274.82 274.81 274.81 0.0K
14:34 274.81 274.82 274.81 274.82 0.0K
14:35 274.82 274.82 274.81 274.82 0.0K
14:36 274.82 274.82 274.81 274.81 0.0K
14:37 274.81 274.83 274.81 274.83 0.0K
14:38 274.82 274.88 274.82 274.88 0.0K
14:39 274.88 274.88 274.87 274.87 0.0K
14:40 274.87 274.88 274.87 274.88 0.0K
14:41 274.89 274.89 274.89 274.89 0.0K
14:42 274.89 274.89 274.89 274.89 0.0K
14:43 274.89 274.89 274.86 274.86 0.0K
14:44 274.86 274.88 274.86 274.88 0.0K
14:45 274.88 274.88 274.87 274.87 0.0K
14:46 274.87 274.87 274.87 274.87 0.0K
14:47 274.86 274.87 274.86 274.87 0.0K
14:48 274.87 274.87 274.86 274.86 0.0K
14:49 274.86 274.86 274.85 274.85 0.0K
14:50 274.85 274.85 274.85 274.85 0.0K
14:51 274.85 274.85 274.85 274.85 0.0K
14:52 274.85 274.85 274.85 274.85 0.0K
14:53 274.85 274.86 274.85 274.85 0.0K
14:54 274.85 274.85 274.85 274.85 0.0K
14:55 274.85 274.85 274.85 274.85 0.0K
14:56 274.85 274.85 274.85 274.85 0.0K
14:57 274.85 274.86 274.85 274.86 0.0K
14:58 274.86 274.86 274.85 274.85 0.0K
14:59 274.85 274.85 274.83 274.83 0.0K
15:00 274.83 274.83 274.82 274.82 0.0K
15:01 274.83 274.83 274.81 274.81 0.0K
15:02 274.81 274.81 274.81 274.81 0.0K
15:03 274.81 274.81 274.79 274.79 0.0K
15:04 274.79 274.79 274.74 274.74 0.0K
15:05 274.74 274.74 274.66 274.66 0.0K
15:06 274.68 274.68 274.65 274.65 0.0K
15:07 274.64 274.64 274.59 274.59 0.0K
15:08 274.59 274.59 274.56 274.56 0.0K
15:09 274.56 274.56 274.55 274.55 0.0K
15:10 274.55 274.55 274.53 274.53 0.0K
15:11 274.50 274.50 274.48 274.48 0.0K
15:12 274.48 274.48 274.46 274.47 0.0K
15:13 274.47 274.48 274.47 274.48 0.0K
15:14 274.48 274.48 274.47 274.47 0.0K
15:15 274.47 274.47 274.46 274.47 0.0K
15:16 274.47 274.48 274.47 274.47 0.0K
15:17 274.50 274.50 274.50 274.50 0.0K
15:18 274.50 274.52 274.50 274.52 0.0K
15:19 274.52 274.53 274.51 274.53 0.0K
15:20 274.53 274.53 274.53 274.53 0.0K
15:21 274.53 274.53 274.51 274.51 0.0K
15:22 274.51 274.52 274.51 274.52 0.0K
15:23 274.52 274.52 274.51 274.52 0.0K
15:24 274.52 274.52 274.52 274.52 0.0K
15:25 274.52 274.52 274.52 274.52 0.0K
15:26 274.52 274.52 274.50 274.50 0.0K
15:27 274.49 274.50 274.48 274.48 0.0K
15:28 274.49 274.49 274.48 274.49 0.0K
15:29 274.49 274.51 274.49 274.50 0.0K
15:30 274.50 274.50 274.50 274.50 0.0K
15:31 274.51 274.51 274.48 274.48 0.0K
15:32 274.48 274.48 274.47 274.47 0.0K
15:33 274.47 274.47 274.46 274.46 0.0K
15:34 274.46 274.46 274.46 274.46 0.0K
15:35 274.45 274.45 274.44 274.44 0.0K
15:36 274.44 274.45 274.44 274.45 0.0K
15:37 274.45 274.46 274.45 274.45 0.0K
15:38 274.45 274.46 274.45 274.46 0.0K
15:39 274.46 274.46 274.45 274.45 0.0K
15:40 274.45 274.47 274.45 274.46 0.0K
15:41 274.46 274.47 274.45 274.45 0.0K
15:42 274.46 274.46 274.41 274.41 0.0K
15:43 274.41 274.41 274.36 274.36 0.0K
15:44 274.36 274.36 274.34 274.34 0.0K
15:45 274.34 274.38 274.34 274.38 0.0K
15:46 274.39 274.39 274.37 274.38 0.0K
15:47 274.39 274.39 274.39 274.39 0.0K
15:48 274.39 274.41 274.39 274.41 0.0K
15:49 274.41 274.41 274.40 274.40 0.0K
15:50 274.41 274.43 274.41 274.43 0.0K
15:51 274.43 274.44 274.43 274.43 0.0K
15:52 274.44 274.45 274.44 274.44 0.0K
15:53 274.44 274.44 274.43 274.43 0.0K
15:54 274.43 274.43 274.38 274.40 0.0K
15:55 274.40 274.40 274.35 274.35 0.0K
15:56 274.34 274.34 274.31 274.31 0.0K
15:57 274.32 274.34 274.32 274.33 0.0K
15:58 274.32 274.32 274.27 274.27 0.0K
15:59 274.28 274.35 274.28 274.33 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음