ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.44
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 267.21 267.21 267.19 267.19 0.0K
09:31 267.19 267.22 267.17 267.18 0.0K
09:32 267.18 267.18 267.08 267.08 0.0K
09:33 267.14 267.21 267.14 267.21 0.0K
09:34 267.21 267.25 267.19 267.24 0.0K
09:35 267.24 267.32 267.24 267.32 0.0K
09:36 267.31 267.42 267.30 267.42 0.0K
09:37 267.42 267.49 267.42 267.49 0.0K
09:38 267.50 267.57 267.50 267.55 0.0K
09:39 267.55 267.67 267.55 267.68 0.0K
09:40 267.68 267.79 267.68 267.77 0.0K
09:41 267.80 267.84 267.80 267.85 0.0K
09:42 267.84 267.89 267.84 267.89 0.0K
09:43 267.91 267.91 267.89 267.90 0.0K
09:44 267.92 267.93 267.91 267.92 0.0K
09:45 267.94 267.98 267.91 267.91 0.0K
09:46 267.91 267.92 267.86 267.86 0.0K
09:47 267.86 267.86 267.81 267.81 0.0K
09:48 267.81 267.81 267.67 267.73 0.0K
09:49 267.74 267.76 267.74 267.76 0.0K
09:50 267.76 267.76 267.70 267.71 0.0K
09:51 267.71 267.72 267.66 267.66 0.0K
09:52 267.66 267.66 267.65 267.65 0.0K
09:53 267.65 267.71 267.65 267.71 0.0K
09:54 267.71 267.77 267.71 267.77 0.0K
09:55 267.78 267.86 267.78 267.86 0.0K
09:56 267.86 267.91 267.86 267.87 0.0K
09:57 267.87 267.92 267.87 267.92 0.0K
09:58 267.92 267.92 267.91 267.91 0.0K
09:59 267.91 267.98 267.90 267.98 0.0K
10:00 267.98 268.00 267.98 268.00 0.0K
10:01 268.00 268.01 268.00 268.01 0.0K
10:02 268.01 268.14 268.01 268.14 0.0K
10:03 268.14 268.23 268.14 268.23 0.0K
10:04 268.23 268.25 268.23 268.25 0.0K
10:05 268.25 268.29 268.25 268.29 0.0K
10:06 268.29 268.31 268.29 268.30 0.0K
10:07 268.30 268.38 268.30 268.37 0.0K
10:08 268.37 268.37 268.29 268.29 0.0K
10:09 268.29 268.31 268.29 268.30 0.0K
10:10 268.30 268.30 268.21 268.21 0.0K
10:11 268.21 268.22 268.21 268.21 0.0K
10:12 268.21 268.25 268.21 268.25 0.0K
10:13 268.24 268.25 268.23 268.24 0.0K
10:14 268.24 268.25 268.24 268.25 0.0K
10:15 268.25 268.27 268.24 268.27 0.0K
10:16 268.27 268.29 268.25 268.25 0.0K
10:17 268.26 268.26 268.24 268.24 0.0K
10:18 268.24 268.27 268.24 268.27 0.0K
10:19 268.28 268.34 268.28 268.34 0.0K
10:20 268.35 268.35 268.35 268.35 0.0K
10:21 268.35 268.39 268.35 268.39 0.0K
10:22 268.39 268.43 268.39 268.43 0.0K
10:23 268.43 268.47 268.43 268.47 0.0K
10:24 268.47 268.49 268.46 268.49 0.0K
10:25 268.49 268.50 268.49 268.49 0.0K
10:26 268.49 268.66 268.49 268.66 0.0K
10:27 268.70 268.72 268.70 268.71 0.0K
10:28 268.72 268.80 268.72 268.80 0.0K
10:29 268.82 268.86 268.81 268.86 0.0K
10:30 268.86 269.03 268.85 269.03 0.0K
10:31 269.03 269.17 269.03 269.16 0.0K
10:32 269.16 269.32 269.16 269.32 0.0K
10:33 269.32 269.40 269.32 269.40 0.0K
10:34 269.40 269.41 269.38 269.40 0.0K
10:35 269.40 269.41 269.40 269.41 0.0K
10:36 269.40 269.41 269.40 269.41 0.0K
10:37 269.41 269.41 269.41 269.41 0.0K
10:38 269.42 269.46 269.42 269.46 0.0K
10:39 269.46 269.50 269.46 269.50 0.0K
10:40 269.51 269.55 269.51 269.55 0.0K
10:41 269.55 269.61 269.55 269.61 0.0K
10:42 269.61 269.65 269.60 269.65 0.0K
10:43 269.65 269.65 269.65 269.65 0.0K
10:44 269.65 269.71 269.65 269.71 0.0K
10:45 269.72 269.79 269.72 269.79 0.0K
10:46 269.79 269.83 269.79 269.83 0.0K
10:47 269.83 269.84 269.83 269.84 0.0K
10:48 269.84 269.85 269.84 269.85 0.0K
10:49 269.85 269.85 269.85 269.85 0.0K
10:50 269.86 269.86 269.84 269.84 0.0K
10:51 269.84 269.84 269.81 269.82 0.0K
10:52 269.82 269.84 269.82 269.83 0.0K
10:53 269.83 269.83 269.79 269.79 0.0K
10:54 269.79 269.81 269.79 269.80 0.0K
10:55 269.80 269.83 269.80 269.83 0.0K
10:56 269.83 269.84 269.83 269.84 0.0K
10:57 269.84 269.89 269.84 269.89 0.0K
10:58 269.89 269.89 269.87 269.87 0.0K
10:59 269.87 269.88 269.87 269.88 0.0K
11:00 269.88 269.88 269.87 269.87 0.0K
11:01 269.87 269.89 269.87 269.89 0.0K
11:02 269.89 269.91 269.89 269.91 0.0K
11:03 269.91 269.93 269.91 269.92 0.0K
11:04 269.92 269.93 269.92 269.92 0.0K
11:05 269.92 269.95 269.92 269.95 0.0K
11:06 269.95 269.99 269.95 269.98 0.0K
11:07 269.98 270.01 269.98 270.01 0.0K
11:08 270.01 270.02 269.99 269.99 0.0K
11:09 269.99 270.00 269.98 269.99 0.0K
11:10 269.99 269.99 269.99 269.99 0.0K
11:11 269.97 269.97 269.97 269.97 0.0K
11:12 269.97 270.01 269.97 270.01 0.0K
11:13 270.01 270.05 270.01 270.04 0.0K
11:14 270.04 270.06 270.04 270.06 0.0K
11:15 270.06 270.08 270.04 270.08 0.0K
11:16 270.08 270.10 270.08 270.10 0.0K
11:17 270.10 270.14 270.10 270.14 0.0K
11:18 270.17 270.24 270.17 270.24 0.0K
11:19 270.24 270.24 270.22 270.24 0.0K
11:20 270.24 270.24 270.24 270.24 0.0K
11:21 270.24 270.24 270.24 270.24 0.0K
11:22 270.24 270.29 270.24 270.28 0.0K
11:23 270.28 270.35 270.28 270.35 0.0K
11:24 270.35 270.50 270.35 270.50 0.0K
11:25 270.51 270.51 270.50 270.51 0.0K
11:26 270.51 270.53 270.51 270.53 0.0K
11:27 270.54 270.63 270.54 270.60 0.0K
11:28 270.61 270.62 270.61 270.62 0.0K
11:29 270.62 270.62 270.60 270.61 0.0K
11:30 270.61 270.61 270.54 270.55 0.0K
11:31 270.56 270.56 270.55 270.55 0.0K
11:32 270.55 270.58 270.54 270.58 0.0K
11:33 270.58 270.60 270.58 270.60 0.0K
11:34 270.60 270.62 270.60 270.62 0.0K
11:35 270.62 270.66 270.62 270.65 0.0K
11:36 270.65 270.72 270.65 270.72 0.0K
11:37 270.72 270.72 270.71 270.71 0.0K
11:38 270.71 270.73 270.71 270.73 0.0K
11:39 270.73 270.75 270.73 270.75 0.0K
11:40 270.75 270.77 270.75 270.77 0.0K
11:41 270.77 270.86 270.77 270.86 0.0K
11:42 270.86 270.90 270.85 270.88 0.0K
11:43 270.88 270.89 270.88 270.89 0.0K
11:44 270.89 270.92 270.89 270.92 0.0K
11:45 270.94 270.94 270.92 270.94 0.0K
11:46 270.94 270.95 270.91 270.94 0.0K
11:47 270.94 270.94 270.94 270.94 0.0K
11:48 270.94 270.95 270.92 270.93 0.0K
11:49 270.93 270.93 270.92 270.92 0.0K
11:50 270.92 270.92 270.92 270.92 0.0K
11:51 270.92 270.93 270.92 270.93 0.0K
11:52 270.93 270.93 270.90 270.90 0.0K
11:53 270.90 270.90 270.88 270.89 0.0K
11:54 270.88 270.89 270.82 270.82 0.0K
11:55 270.82 270.82 270.76 270.78 0.0K
11:56 270.78 270.79 270.78 270.79 0.0K
11:57 270.78 270.81 270.78 270.81 0.0K
11:58 270.81 270.81 270.79 270.79 0.0K
11:59 270.80 270.80 270.77 270.77 0.0K
12:00 270.77 270.79 270.76 270.76 0.0K
12:01 270.76 270.79 270.76 270.79 0.0K
12:02 270.79 270.79 270.78 270.78 0.0K
12:03 270.78 270.78 270.78 270.78 0.0K
12:04 270.78 270.78 270.78 270.78 0.0K
12:05 270.77 270.78 270.77 270.78 0.0K
12:06 270.78 270.78 270.76 270.76 0.0K
12:07 270.76 270.78 270.76 270.77 0.0K
12:08 270.77 270.78 270.77 270.77 0.0K
12:09 270.77 270.78 270.77 270.77 0.0K
12:10 270.77 270.77 270.75 270.75 0.0K
12:11 270.75 270.76 270.73 270.74 0.0K
12:12 270.74 270.74 270.73 270.73 0.0K
12:13 270.74 270.74 270.74 270.74 0.0K
12:14 270.74 270.74 270.73 270.73 0.0K
12:15 270.73 270.73 270.73 270.73 0.0K
12:16 270.73 270.73 270.72 270.72 0.0K
12:17 270.72 270.74 270.72 270.73 0.0K
12:18 270.74 270.75 270.74 270.75 0.0K
12:19 270.75 270.77 270.75 270.77 0.0K
12:20 270.77 270.78 270.77 270.78 0.0K
12:21 270.78 270.79 270.78 270.79 0.0K
12:22 270.79 270.80 270.79 270.80 0.0K
12:23 270.80 270.81 270.80 270.81 0.0K
12:24 270.81 270.83 270.80 270.83 0.0K
12:25 270.82 270.83 270.82 270.83 0.0K
12:26 270.83 270.83 270.83 270.83 0.0K
12:27 270.83 270.86 270.83 270.86 0.0K
12:28 270.86 270.91 270.86 270.91 0.0K
12:29 270.91 270.91 270.89 270.90 0.0K
12:30 270.90 270.92 270.89 270.92 0.0K
12:31 270.92 270.92 270.91 270.91 0.0K
12:32 270.90 270.90 270.87 270.87 0.0K
12:33 270.87 270.87 270.85 270.85 0.0K
12:34 270.85 270.86 270.84 270.86 0.0K
12:35 270.83 270.86 270.83 270.83 0.0K
12:36 270.83 270.83 270.82 270.82 0.0K
12:37 270.82 270.83 270.79 270.79 0.0K
12:38 270.79 270.79 270.76 270.78 0.0K
12:39 270.78 270.79 270.78 270.79 0.0K
12:40 270.79 270.80 270.79 270.80 0.0K
12:41 270.80 270.80 270.79 270.79 0.0K
12:42 270.79 270.79 270.79 270.79 0.0K
12:43 270.79 270.79 270.78 270.78 0.0K
12:44 270.80 270.80 270.79 270.79 0.0K
12:45 270.79 270.79 270.79 270.79 0.0K
12:46 270.79 270.79 270.77 270.77 0.0K
12:47 270.77 270.78 270.77 270.78 0.0K
12:48 270.79 270.83 270.79 270.83 0.0K
12:49 270.83 270.83 270.83 270.83 0.0K
12:50 270.83 270.83 270.83 270.83 0.0K
12:51 270.83 270.83 270.81 270.81 0.0K
12:52 270.81 270.81 270.80 270.81 0.0K
12:53 270.81 270.81 270.81 270.81 0.0K
12:54 270.81 270.81 270.79 270.79 0.0K
12:55 270.79 270.79 270.78 270.78 0.0K
12:56 270.78 270.78 270.78 270.78 0.0K
12:57 270.78 270.78 270.77 270.77 0.0K
12:58 270.77 270.78 270.76 270.76 0.0K
12:59 270.76 270.76 270.73 270.73 0.0K
13:00 270.73 270.73 270.73 270.73 0.0K
13:01 270.72 270.73 270.71 270.73 0.0K
13:02 270.73 270.73 270.72 270.72 0.0K
13:03 270.72 270.73 270.72 270.73 0.0K
13:04 270.73 270.73 270.70 270.70 0.0K
13:05 270.70 270.71 270.66 270.66 0.0K
13:06 270.66 270.66 270.63 270.63 0.0K
13:07 270.63 270.63 270.63 270.63 0.0K
13:08 270.63 270.63 270.61 270.61 0.0K
13:09 270.61 270.61 270.61 270.61 0.0K
13:10 270.61 270.61 270.59 270.59 0.0K
13:11 270.58 270.59 270.58 270.59 0.0K
13:12 270.59 270.59 270.58 270.58 0.0K
13:13 270.57 270.57 270.56 270.56 0.0K
13:14 270.56 270.56 270.52 270.52 0.0K
13:15 270.52 270.52 270.46 270.48 0.0K
13:16 270.48 270.48 270.46 270.46 0.0K
13:17 270.46 270.46 270.46 270.46 0.0K
13:18 270.46 270.48 270.46 270.47 0.0K
13:19 270.47 270.49 270.47 270.48 0.0K
13:20 270.48 270.48 270.46 270.46 0.0K
13:21 270.46 270.46 270.43 270.43 0.0K
13:22 270.43 270.43 270.42 270.42 0.0K
13:23 270.43 270.43 270.40 270.41 0.0K
13:24 270.41 270.41 270.39 270.39 0.0K
13:25 270.39 270.39 270.38 270.38 0.0K
13:26 270.38 270.38 270.38 270.38 0.0K
13:27 270.39 270.39 270.39 270.39 0.0K
13:28 270.38 270.39 270.38 270.39 0.0K
13:29 270.39 270.39 270.36 270.36 0.0K
13:30 270.36 270.37 270.36 270.36 0.0K
13:31 270.36 270.36 270.34 270.34 0.0K
13:32 270.34 270.34 270.34 270.34 0.0K
13:33 270.34 270.35 270.34 270.35 0.0K
13:34 270.35 270.35 270.34 270.34 0.0K
13:35 270.34 270.34 270.32 270.32 0.0K
13:36 270.32 270.32 270.30 270.30 0.0K
13:37 270.30 270.30 270.30 270.30 0.0K
13:38 270.30 270.30 270.29 270.30 0.0K
13:39 270.30 270.31 270.30 270.30 0.0K
13:40 270.30 270.30 270.30 270.30 0.0K
13:41 270.30 270.31 270.29 270.31 0.0K
13:42 270.31 270.31 270.31 270.31 0.0K
13:43 270.30 270.30 270.30 270.30 0.0K
13:44 270.31 270.32 270.30 270.30 0.0K
13:45 270.29 270.29 270.28 270.28 0.0K
13:46 270.28 270.29 270.27 270.27 0.0K
13:47 270.27 270.28 270.27 270.27 0.0K
13:48 270.27 270.27 270.27 270.27 0.0K
13:49 270.27 270.27 270.26 270.26 0.0K
13:50 270.26 270.26 270.21 270.21 0.0K
13:51 270.21 270.21 270.21 270.21 0.0K
13:52 270.21 270.21 270.21 270.21 0.0K
13:53 270.21 270.21 270.19 270.19 0.0K
13:54 270.19 270.21 270.19 270.21 0.0K
13:55 270.21 270.23 270.21 270.23 0.0K
13:56 270.23 270.26 270.23 270.24 0.0K
13:57 270.24 270.26 270.24 270.26 0.0K
13:58 270.26 270.26 270.23 270.23 0.0K
13:59 270.23 270.23 270.19 270.19 0.0K
14:00 270.19 270.19 270.17 270.17 0.0K
14:01 270.17 270.17 270.15 270.15 0.0K
14:02 270.16 270.16 270.15 270.16 0.0K
14:03 270.16 270.16 270.14 270.14 0.0K
14:04 270.14 270.14 270.14 270.14 0.0K
14:05 270.14 270.14 270.14 270.14 0.0K
14:06 270.14 270.14 270.14 270.14 0.0K
14:07 270.14 270.14 270.13 270.13 0.0K
14:08 270.13 270.13 270.12 270.12 0.0K
14:09 270.12 270.12 270.12 270.12 0.0K
14:10 270.12 270.12 270.12 270.12 0.0K
14:11 270.12 270.12 270.07 270.07 0.0K
14:12 270.07 270.08 270.06 270.06 0.0K
14:13 270.06 270.06 270.06 270.06 0.0K
14:14 270.06 270.06 270.06 270.06 0.0K
14:15 270.06 270.06 270.06 270.06 0.0K
14:16 270.06 270.06 270.06 270.06 0.0K
14:17 270.06 270.06 270.06 270.06 0.0K
14:18 270.06 270.07 270.06 270.07 0.0K
14:19 270.07 270.08 270.06 270.08 0.0K
14:20 270.08 270.09 270.08 270.09 0.0K
14:21 270.09 270.09 270.08 270.08 0.0K
14:22 270.08 270.10 270.07 270.10 0.0K
14:23 270.10 270.11 270.10 270.11 0.0K
14:24 270.11 270.13 270.11 270.12 0.0K
14:25 270.12 270.12 270.10 270.10 0.0K
14:26 270.10 270.11 270.10 270.11 0.0K
14:27 270.11 270.16 270.11 270.16 0.0K
14:28 270.16 270.16 270.15 270.15 0.0K
14:29 270.16 270.18 270.16 270.18 0.0K
14:30 270.18 270.19 270.17 270.17 0.0K
14:31 270.22 270.28 270.22 270.28 0.0K
14:32 270.28 270.29 270.28 270.29 0.0K
14:33 270.29 270.29 270.28 270.28 0.0K
14:34 270.28 270.31 270.28 270.31 0.0K
14:35 270.31 270.32 270.31 270.32 0.0K
14:36 270.32 270.33 270.31 270.33 0.0K
14:37 270.33 270.34 270.33 270.34 0.0K
14:38 270.34 270.34 270.33 270.34 0.0K
14:39 270.34 270.34 270.34 270.34 0.0K
14:40 270.35 270.35 270.33 270.33 0.0K
14:41 270.33 270.33 270.31 270.31 0.0K
14:42 270.31 270.31 270.27 270.28 0.0K
14:43 270.28 270.28 270.26 270.26 0.0K
14:44 270.26 270.26 270.25 270.26 0.0K
14:45 270.25 270.25 270.23 270.23 0.0K
14:46 270.23 270.25 270.23 270.24 0.0K
14:47 270.24 270.24 270.22 270.22 0.0K
14:48 270.22 270.22 270.21 270.22 0.0K
14:49 270.22 270.22 270.22 270.22 0.0K
14:50 270.22 270.22 270.20 270.20 0.0K
14:51 270.20 270.20 270.15 270.15 0.0K
14:52 270.15 270.15 270.12 270.12 0.0K
14:53 270.12 270.12 270.08 270.09 0.0K
14:54 270.09 270.10 270.08 270.08 0.0K
14:55 270.08 270.08 270.05 270.05 0.0K
14:56 270.05 270.05 270.05 270.05 0.0K
14:57 270.04 270.04 270.03 270.03 0.0K
14:58 270.02 270.02 270.02 270.02 0.0K
14:59 270.02 270.02 269.99 269.99 0.0K
15:00 269.99 269.99 269.99 269.99 0.0K
15:01 269.99 270.01 269.99 269.99 0.0K
15:02 269.99 270.02 269.99 270.00 0.0K
15:03 270.01 270.01 269.91 269.92 0.0K
15:04 269.92 269.93 269.92 269.93 0.0K
15:05 269.93 269.93 269.92 269.92 0.0K
15:06 269.93 269.93 269.92 269.92 0.0K
15:07 269.92 269.93 269.92 269.92 0.0K
15:08 269.92 269.92 269.88 269.88 0.0K
15:09 269.88 269.89 269.88 269.88 0.0K
15:10 269.88 269.88 269.86 269.86 0.0K
15:11 269.86 269.86 269.86 269.86 0.0K
15:12 269.86 269.87 269.86 269.87 0.0K
15:13 269.87 269.87 269.87 269.87 0.0K
15:14 269.87 269.88 269.87 269.88 0.0K
15:15 269.87 269.92 269.87 269.91 0.0K
15:16 269.91 269.92 269.90 269.92 0.0K
15:17 269.92 269.92 269.90 269.90 0.0K
15:18 269.90 269.91 269.90 269.91 0.0K
15:19 269.92 269.92 269.90 269.90 0.0K
15:20 269.90 269.90 269.90 269.90 0.0K
15:21 269.88 269.88 269.85 269.85 0.0K
15:22 269.85 269.85 269.84 269.84 0.0K
15:23 269.84 269.89 269.84 269.89 0.0K
15:24 269.90 269.93 269.90 269.90 0.0K
15:25 269.90 269.90 269.89 269.90 0.0K
15:26 269.91 269.93 269.91 269.92 0.0K
15:27 269.92 269.93 269.92 269.92 0.0K
15:28 269.92 269.92 269.92 269.92 0.0K
15:29 269.92 269.93 269.92 269.92 0.0K
15:30 269.92 269.93 269.91 269.91 0.0K
15:31 269.91 269.91 269.87 269.87 0.0K
15:32 269.86 269.86 269.85 269.85 0.0K
15:33 269.85 269.85 269.78 269.78 0.0K
15:34 269.78 269.78 269.75 269.76 0.0K
15:35 269.76 269.77 269.75 269.76 0.0K
15:36 269.75 269.79 269.75 269.79 0.0K
15:37 269.79 269.81 269.77 269.77 0.0K
15:38 269.77 269.83 269.77 269.83 0.0K
15:39 269.83 269.87 269.83 269.87 0.0K
15:40 269.87 269.88 269.87 269.88 0.0K
15:41 269.88 269.89 269.88 269.89 0.0K
15:42 269.89 269.93 269.89 269.92 0.0K
15:43 269.92 269.92 269.90 269.90 0.0K
15:44 269.89 269.90 269.88 269.89 0.0K
15:45 269.89 269.89 269.85 269.88 0.0K
15:46 269.88 269.89 269.88 269.89 0.0K
15:47 269.90 269.93 269.90 269.92 0.0K
15:48 269.92 269.92 269.90 269.91 0.0K
15:49 269.91 269.91 269.89 269.89 0.0K
15:50 269.90 269.91 269.88 269.91 0.0K
15:51 269.91 269.92 269.90 269.91 0.0K
15:52 269.91 269.93 269.90 269.93 0.0K
15:53 269.93 269.94 269.93 269.93 0.0K
15:54 269.93 269.93 269.92 269.93 0.0K
15:55 269.94 269.97 269.94 269.97 0.0K
15:56 269.98 270.01 269.98 270.01 0.0K
15:57 270.01 270.01 270.00 269.99 0.0K
15:58 269.99 270.01 269.98 270.00 0.0K
15:59 269.99 270.10 269.99 270.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음