ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.44
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 270.97 270.99 270.97 270.99 0.0K
09:31 270.99 271.01 270.99 271.01 0.0K
09:32 271.01 271.04 271.01 271.04 0.0K
09:33 271.04 271.12 271.04 271.12 0.0K
09:34 271.11 271.12 271.11 271.12 0.0K
09:35 271.11 271.13 271.08 271.13 0.0K
09:36 271.13 271.13 271.05 271.05 0.0K
09:37 271.09 271.09 271.06 271.07 0.0K
09:38 271.09 271.11 271.08 271.11 0.0K
09:39 271.08 271.12 271.08 271.12 0.0K
09:40 271.12 271.12 271.05 271.07 0.0K
09:41 271.06 271.14 271.06 271.14 0.0K
09:42 271.14 271.15 271.12 271.15 0.0K
09:43 271.16 271.16 271.13 271.14 0.0K
09:44 271.14 271.14 271.09 271.09 0.0K
09:45 271.10 271.11 271.07 271.07 0.0K
09:46 271.07 271.07 270.98 270.98 0.0K
09:47 270.98 270.98 270.91 270.91 0.0K
09:48 270.90 270.91 270.86 270.86 0.0K
09:49 270.86 270.87 270.84 270.85 0.0K
09:50 270.85 270.85 270.81 270.82 0.0K
09:51 270.82 270.83 270.81 270.81 0.0K
09:52 270.81 270.81 270.78 270.78 0.0K
09:53 270.78 270.79 270.78 270.78 0.0K
09:54 270.77 270.77 270.73 270.73 0.0K
09:55 270.75 270.77 270.74 270.77 0.0K
09:56 270.77 270.81 270.77 270.81 0.0K
09:57 270.81 270.83 270.81 270.83 0.0K
09:58 270.83 270.85 270.82 270.84 0.0K
09:59 270.84 270.87 270.83 270.83 0.0K
10:00 270.83 270.90 270.83 270.89 0.0K
10:01 270.89 270.96 270.87 270.88 0.0K
10:02 270.88 270.91 270.88 270.91 0.0K
10:03 270.91 270.91 270.90 270.91 0.0K
10:04 270.91 270.92 270.87 270.92 0.0K
10:05 270.92 270.93 270.91 270.93 0.0K
10:06 270.93 270.93 270.93 270.92 0.0K
10:07 270.91 270.91 270.87 270.87 0.0K
10:08 270.87 270.87 270.84 270.84 0.0K
10:09 270.84 270.84 270.62 270.62 0.0K
10:10 270.62 270.62 270.58 270.58 0.0K
10:11 270.59 270.59 270.56 270.58 0.0K
10:12 270.58 270.58 270.56 270.56 0.0K
10:13 270.56 270.56 270.46 270.46 0.0K
10:14 270.46 270.47 270.44 270.44 0.0K
10:15 270.44 270.50 270.44 270.50 0.0K
10:16 270.50 270.52 270.50 270.52 0.0K
10:17 270.52 270.53 270.50 270.53 0.0K
10:18 270.52 270.52 270.50 270.50 0.0K
10:19 270.49 270.55 270.49 270.53 0.0K
10:20 270.53 270.53 270.53 270.53 0.0K
10:21 270.53 270.57 270.53 270.57 0.0K
10:22 270.57 270.59 270.57 270.57 0.0K
10:23 270.57 270.59 270.56 270.56 0.0K
10:24 270.55 270.57 270.54 270.57 0.0K
10:25 270.56 270.56 270.53 270.56 0.0K
10:26 270.56 270.57 270.55 270.57 0.0K
10:27 270.57 270.57 270.56 270.57 0.0K
10:28 270.57 270.57 270.56 270.57 0.0K
10:29 270.57 270.57 270.53 270.53 0.0K
10:30 270.53 270.55 270.53 270.54 0.0K
10:31 270.54 270.54 270.53 270.54 0.0K
10:32 270.54 270.55 270.53 270.55 0.0K
10:33 270.55 270.56 270.54 270.54 0.0K
10:34 270.54 270.54 270.54 270.54 0.0K
10:35 270.55 270.58 270.55 270.58 0.0K
10:36 270.58 270.60 270.58 270.60 0.0K
10:37 270.60 270.60 270.59 270.60 0.0K
10:38 270.60 270.61 270.60 270.61 0.0K
10:39 270.64 270.66 270.64 270.65 0.0K
10:40 270.65 270.67 270.65 270.67 0.0K
10:41 270.67 270.69 270.67 270.68 0.0K
10:42 270.68 270.68 270.67 270.67 0.0K
10:43 270.67 270.68 270.67 270.68 0.0K
10:44 270.68 270.68 270.59 270.59 0.0K
10:45 270.59 270.59 270.57 270.57 0.0K
10:46 270.57 270.58 270.54 270.54 0.0K
10:47 270.54 270.54 270.53 270.53 0.0K
10:48 270.50 270.50 270.47 270.47 0.0K
10:49 270.48 270.48 270.47 270.47 0.0K
10:50 270.47 270.47 270.47 270.47 0.0K
10:51 270.48 270.51 270.48 270.51 0.0K
10:52 270.51 270.51 270.47 270.47 0.0K
10:53 270.47 270.47 270.45 270.45 0.0K
10:54 270.45 270.45 270.44 270.44 0.0K
10:55 270.44 270.44 270.44 270.44 0.0K
10:56 270.44 270.46 270.44 270.45 0.0K
10:57 270.45 270.45 270.44 270.44 0.0K
10:58 270.44 270.45 270.44 270.45 0.0K
10:59 270.45 270.45 270.43 270.44 0.0K
11:00 270.44 270.44 270.42 270.42 0.0K
11:01 270.42 270.44 270.42 270.44 0.0K
11:02 270.44 270.48 270.43 270.48 0.0K
11:03 270.48 270.54 270.48 270.54 0.0K
11:04 270.55 270.57 270.55 270.57 0.0K
11:05 270.57 270.57 270.57 270.57 0.0K
11:06 270.57 270.58 270.56 270.58 0.0K
11:07 270.58 270.58 270.57 270.57 0.0K
11:08 270.57 270.59 270.56 270.56 0.0K
11:09 270.56 270.57 270.56 270.57 0.0K
11:10 270.57 270.58 270.57 270.57 0.0K
11:11 270.57 270.57 270.53 270.53 0.0K
11:12 270.53 270.53 270.51 270.51 0.0K
11:13 270.52 270.53 270.51 270.51 0.0K
11:14 270.51 270.51 270.50 270.50 0.0K
11:15 270.50 270.50 270.49 270.49 0.0K
11:16 270.49 270.51 270.49 270.51 0.0K
11:17 270.52 270.52 270.51 270.51 0.0K
11:18 270.51 270.53 270.50 270.50 0.0K
11:19 270.51 270.52 270.51 270.52 0.0K
11:20 270.55 270.56 270.55 270.56 0.0K
11:21 270.56 270.56 270.55 270.55 0.0K
11:22 270.55 270.58 270.55 270.58 0.0K
11:23 270.59 270.62 270.58 270.62 0.0K
11:24 270.62 270.62 270.62 270.61 0.0K
11:25 270.61 270.61 270.61 270.61 0.0K
11:26 270.62 270.63 270.62 270.63 0.0K
11:27 270.63 270.63 270.62 270.63 0.0K
11:28 270.62 270.63 270.62 270.63 0.0K
11:29 270.63 270.64 270.63 270.64 0.0K
11:30 270.64 270.65 270.64 270.65 0.0K
11:31 270.65 270.67 270.64 270.67 0.0K
11:32 270.67 270.67 270.66 270.67 0.0K
11:33 270.67 270.69 270.67 270.69 0.0K
11:34 270.69 270.69 270.68 270.68 0.0K
11:35 270.69 270.70 270.68 270.68 0.0K
11:36 270.68 270.70 270.68 270.70 0.0K
11:37 270.70 270.70 270.70 270.70 0.0K
11:38 270.70 270.70 270.70 270.70 0.0K
11:39 270.70 270.70 270.67 270.67 0.0K
11:40 270.67 270.67 270.66 270.66 0.0K
11:41 270.66 270.67 270.66 270.67 0.0K
11:42 270.67 270.70 270.67 270.70 0.0K
11:43 270.70 270.73 270.70 270.71 0.0K
11:44 270.71 270.77 270.71 270.75 0.0K
11:45 270.75 270.75 270.74 270.75 0.0K
11:46 270.75 270.79 270.75 270.79 0.0K
11:47 270.79 270.80 270.77 270.78 0.0K
11:48 270.78 270.80 270.78 270.80 0.0K
11:49 270.80 270.84 270.80 270.84 0.0K
11:50 270.84 270.84 270.83 270.84 0.0K
11:51 270.84 270.85 270.84 270.85 0.0K
11:52 270.85 270.88 270.85 270.88 0.0K
11:53 270.88 270.89 270.88 270.89 0.0K
11:54 270.89 270.91 270.89 270.91 0.0K
11:55 270.91 270.91 270.91 270.91 0.0K
11:56 270.91 270.91 270.85 270.84 0.0K
11:57 270.84 270.85 270.84 270.85 0.0K
11:58 270.85 270.85 270.83 270.83 0.0K
11:59 270.83 270.85 270.82 270.84 0.0K
12:00 270.84 270.88 270.84 270.88 0.0K
12:01 270.88 270.92 270.87 270.92 0.0K
12:02 270.93 270.94 270.93 270.94 0.0K
12:03 270.94 270.99 270.94 270.99 0.0K
12:04 270.99 270.99 270.98 270.99 0.0K
12:05 270.99 270.99 270.99 270.99 0.0K
12:06 270.99 271.00 270.99 271.00 0.0K
12:07 271.00 271.02 271.00 271.01 0.0K
12:08 271.01 271.02 271.01 271.02 0.0K
12:09 271.02 271.02 271.01 271.01 0.0K
12:10 271.01 271.01 271.00 271.00 0.0K
12:11 271.00 271.01 271.00 271.01 0.0K
12:12 271.01 271.02 271.01 271.02 0.0K
12:13 271.02 271.02 270.97 270.97 0.0K
12:14 270.97 270.99 270.97 270.98 0.0K
12:15 270.98 270.98 270.95 270.95 0.0K
12:16 270.95 270.95 270.94 270.94 0.0K
12:17 270.94 270.96 270.93 270.93 0.0K
12:18 270.93 270.93 270.90 270.90 0.0K
12:19 270.90 270.90 270.90 270.90 0.0K
12:20 270.89 270.92 270.89 270.92 0.0K
12:21 270.92 270.92 270.92 270.92 0.0K
12:22 270.92 270.92 270.91 270.91 0.0K
12:23 270.91 270.93 270.91 270.92 0.0K
12:24 270.92 270.93 270.92 270.93 0.0K
12:25 270.93 270.93 270.92 270.92 0.0K
12:26 270.92 270.92 270.91 270.92 0.0K
12:27 270.92 270.92 270.89 270.89 0.0K
12:28 270.90 270.90 270.89 270.89 0.0K
12:29 270.89 270.89 270.87 270.87 0.0K
12:30 270.87 270.87 270.87 270.87 0.0K
12:31 270.87 270.87 270.86 270.86 0.0K
12:32 270.86 270.86 270.86 270.86 0.0K
12:33 270.85 270.85 270.85 270.85 0.0K
12:34 270.84 270.84 270.84 270.84 0.0K
12:35 270.84 270.84 270.82 270.82 0.0K
12:36 270.84 270.84 270.80 270.81 0.0K
12:37 270.81 270.81 270.81 270.81 0.0K
12:38 270.81 270.82 270.81 270.82 0.0K
12:39 270.82 270.82 270.82 270.82 0.0K
12:40 270.82 270.84 270.82 270.84 0.0K
12:41 270.84 270.85 270.84 270.85 0.0K
12:42 270.85 270.85 270.85 270.85 0.0K
12:43 270.85 270.86 270.85 270.86 0.0K
12:44 270.85 270.87 270.85 270.87 0.0K
12:45 270.87 270.89 270.87 270.89 0.0K
12:46 270.89 270.89 270.88 270.88 0.0K
12:47 270.88 270.92 270.88 270.92 0.0K
12:48 270.91 270.92 270.91 270.92 0.0K
12:49 270.92 270.95 270.92 270.95 0.0K
12:50 270.95 270.96 270.95 270.96 0.0K
12:51 270.95 270.95 270.93 270.93 0.0K
12:52 270.93 270.94 270.93 270.94 0.0K
12:53 270.94 270.95 270.94 270.95 0.0K
12:54 270.95 270.98 270.95 270.98 0.0K
12:55 270.98 270.99 270.97 270.98 0.0K
12:56 270.97 270.97 270.96 270.96 0.0K
12:57 270.96 270.99 270.96 270.99 0.0K
12:58 270.99 270.99 270.98 270.99 0.0K
12:59 270.99 271.00 270.98 271.00 0.0K
13:00 271.00 271.00 271.00 271.00 0.0K
13:01 271.00 271.01 271.00 271.01 0.0K
13:02 271.01 271.03 271.01 271.03 0.0K
13:03 271.03 271.04 271.03 271.03 0.0K
13:04 271.04 271.08 271.04 271.07 0.0K
13:05 271.07 271.08 271.06 271.08 0.0K
13:06 271.07 271.07 271.07 271.07 0.0K
13:07 271.08 271.10 271.08 271.10 0.0K
13:08 271.10 271.13 271.10 271.13 0.0K
13:09 271.13 271.14 271.13 271.14 0.0K
13:10 271.14 271.14 271.13 271.13 0.0K
13:11 271.13 271.13 271.12 271.12 0.0K
13:12 271.12 271.13 271.12 271.13 0.0K
13:13 271.14 271.14 271.14 271.14 0.0K
13:14 271.14 271.14 271.13 271.13 0.0K
13:15 271.13 271.15 271.13 271.14 0.0K
13:16 271.14 271.16 271.14 271.16 0.0K
13:17 271.16 271.16 271.15 271.15 0.0K
13:18 271.16 271.16 271.15 271.16 0.0K
13:19 271.16 271.17 271.16 271.16 0.0K
13:20 271.16 271.16 271.16 271.16 0.0K
13:21 271.15 271.15 271.12 271.12 0.0K
13:22 271.12 271.12 271.11 271.11 0.0K
13:23 271.11 271.13 271.11 271.13 0.0K
13:24 271.13 271.14 271.12 271.14 0.0K
13:25 271.14 271.14 271.14 271.14 0.0K
13:26 271.14 271.17 271.14 271.17 0.0K
13:27 271.17 271.17 271.17 271.17 0.0K
13:28 271.16 271.16 271.16 271.16 0.0K
13:29 271.16 271.17 271.16 271.16 0.0K
13:30 271.16 271.17 271.16 271.16 0.0K
13:31 271.16 271.17 271.16 271.17 0.0K
13:32 271.17 271.18 271.17 271.18 0.0K
13:33 271.18 271.18 271.18 271.18 0.0K
13:34 271.18 271.19 271.18 271.19 0.0K
13:35 271.19 271.19 271.19 271.19 0.0K
13:36 271.19 271.20 271.19 271.20 0.0K
13:37 271.20 271.21 271.19 271.21 0.0K
13:38 271.21 271.24 271.21 271.24 0.0K
13:39 271.24 271.25 271.24 271.24 0.0K
13:40 271.24 271.25 271.24 271.25 0.0K
13:41 271.25 271.28 271.25 271.26 0.0K
13:42 271.26 271.27 271.26 271.27 0.0K
13:43 271.27 271.28 271.27 271.28 0.0K
13:44 271.27 271.28 271.27 271.27 0.0K
13:45 271.27 271.27 271.27 271.27 0.0K
13:46 271.27 271.27 271.27 271.27 0.0K
13:47 271.27 271.27 271.27 271.27 0.0K
13:48 271.27 271.27 271.25 271.26 0.0K
13:49 271.26 271.26 271.25 271.25 0.0K
13:50 271.25 271.25 271.25 271.25 0.0K
13:51 271.25 271.26 271.25 271.26 0.0K
13:52 271.26 271.26 271.26 271.26 0.0K
13:53 271.25 271.26 271.23 271.24 0.0K
13:54 271.24 271.24 271.23 271.23 0.0K
13:55 271.23 271.25 271.23 271.25 0.0K
13:56 271.25 271.25 271.25 271.25 0.0K
13:57 271.25 271.25 271.25 271.25 0.0K
13:58 271.25 271.25 271.23 271.23 0.0K
13:59 271.23 271.23 271.22 271.23 0.0K
14:00 271.24 271.25 271.24 271.24 0.0K
14:01 271.24 271.24 271.23 271.23 0.0K
14:02 271.23 271.23 271.21 271.21 0.0K
14:03 271.21 271.23 271.21 271.23 0.0K
14:04 271.22 271.22 271.22 271.22 0.0K
14:05 271.22 271.22 271.21 271.21 0.0K
14:06 271.21 271.22 271.21 271.22 0.0K
14:07 271.22 271.22 271.22 271.22 0.0K
14:08 271.22 271.22 271.21 271.21 0.0K
14:09 271.21 271.22 271.21 271.22 0.0K
14:10 271.22 271.24 271.22 271.24 0.0K
14:11 271.24 271.25 271.24 271.24 0.0K
14:12 271.24 271.26 271.24 271.25 0.0K
14:13 271.25 271.26 271.25 271.26 0.0K
14:14 271.26 271.26 271.26 271.26 0.0K
14:15 271.26 271.27 271.26 271.26 0.0K
14:16 271.26 271.27 271.26 271.27 0.0K
14:17 271.27 271.30 271.27 271.30 0.0K
14:18 271.30 271.31 271.30 271.30 0.0K
14:19 271.30 271.30 271.30 271.30 0.0K
14:20 271.30 271.30 271.29 271.30 0.0K
14:21 271.30 271.30 271.28 271.29 0.0K
14:22 271.29 271.29 271.29 271.29 0.0K
14:23 271.29 271.31 271.29 271.31 0.0K
14:24 271.31 271.31 271.30 271.31 0.0K
14:25 271.31 271.31 271.28 271.28 0.0K
14:26 271.28 271.29 271.28 271.29 0.0K
14:27 271.29 271.29 271.29 271.29 0.0K
14:28 271.29 271.29 271.29 271.29 0.0K
14:29 271.29 271.29 271.28 271.28 0.0K
14:30 271.27 271.30 271.27 271.29 0.0K
14:31 271.29 271.31 271.29 271.30 0.0K
14:32 271.30 271.31 271.30 271.30 0.0K
14:33 271.30 271.32 271.30 271.32 0.0K
14:34 271.32 271.32 271.32 271.32 0.0K
14:35 271.32 271.33 271.32 271.33 0.0K
14:36 271.33 271.33 271.32 271.33 0.0K
14:37 271.33 271.33 271.32 271.32 0.0K
14:38 271.32 271.35 271.32 271.35 0.0K
14:39 271.35 271.35 271.33 271.33 0.0K
14:40 271.32 271.34 271.32 271.34 0.0K
14:41 271.33 271.33 271.33 271.32 0.0K
14:42 271.32 271.32 271.28 271.28 0.0K
14:43 271.28 271.28 271.26 271.27 0.0K
14:44 271.27 271.29 271.25 271.27 0.0K
14:45 271.27 271.27 271.26 271.26 0.0K
14:46 271.26 271.26 271.25 271.25 0.0K
14:47 271.25 271.29 271.25 271.29 0.0K
14:48 271.29 271.29 271.29 271.29 0.0K
14:49 271.29 271.29 271.28 271.28 0.0K
14:50 271.28 271.29 271.28 271.28 0.0K
14:51 271.28 271.30 271.26 271.27 0.0K
14:52 271.27 271.27 271.24 271.24 0.0K
14:53 271.24 271.26 271.24 271.25 0.0K
14:54 271.25 271.25 271.24 271.24 0.0K
14:55 271.25 271.25 271.23 271.23 0.0K
14:56 271.23 271.28 271.23 271.28 0.0K
14:57 271.28 271.28 271.27 271.27 0.0K
14:58 271.27 271.28 271.26 271.28 0.0K
14:59 271.28 271.30 271.28 271.29 0.0K
15:00 271.29 271.29 271.28 271.28 0.0K
15:01 271.28 271.28 271.24 271.24 0.0K
15:02 271.24 271.26 271.24 271.25 0.0K
15:03 271.25 271.25 271.23 271.23 0.0K
15:04 271.23 271.23 271.22 271.22 0.0K
15:05 271.21 271.21 271.18 271.18 0.0K
15:06 271.17 271.17 271.17 271.17 0.0K
15:07 271.17 271.17 271.16 271.17 0.0K
15:08 271.17 271.17 271.16 271.17 0.0K
15:09 271.17 271.18 271.16 271.18 0.0K
15:10 271.18 271.18 271.13 271.13 0.0K
15:11 271.13 271.13 271.09 271.10 0.0K
15:12 271.10 271.12 271.09 271.12 0.0K
15:13 271.12 271.12 271.12 271.12 0.0K
15:14 271.12 271.13 271.10 271.13 0.0K
15:15 271.13 271.14 271.10 271.10 0.0K
15:16 271.10 271.10 271.09 271.10 0.0K
15:17 271.10 271.10 271.10 271.10 0.0K
15:18 271.10 271.11 271.09 271.09 0.0K
15:19 271.09 271.09 271.09 271.09 0.0K
15:20 271.09 271.10 271.09 271.09 0.0K
15:21 271.10 271.10 271.09 271.09 0.0K
15:22 271.09 271.09 271.07 271.07 0.0K
15:23 271.07 271.09 271.07 271.08 0.0K
15:24 271.08 271.08 271.06 271.07 0.0K
15:25 271.07 271.09 271.07 271.08 0.0K
15:26 271.08 271.11 271.08 271.11 0.0K
15:27 271.11 271.12 271.11 271.11 0.0K
15:28 271.12 271.13 271.12 271.12 0.0K
15:29 271.12 271.13 271.12 271.12 0.0K
15:30 271.12 271.13 271.12 271.12 0.0K
15:31 271.12 271.13 271.12 271.13 0.0K
15:32 271.13 271.16 271.13 271.16 0.0K
15:33 271.15 271.16 271.14 271.16 0.0K
15:34 271.16 271.17 271.16 271.17 0.0K
15:35 271.17 271.18 271.15 271.18 0.0K
15:36 271.18 271.18 271.14 271.14 0.0K
15:37 271.14 271.16 271.14 271.15 0.0K
15:38 271.15 271.17 271.15 271.17 0.0K
15:39 271.16 271.22 271.16 271.22 0.0K
15:40 271.22 271.23 271.18 271.21 0.0K
15:41 271.20 271.24 271.20 271.24 0.0K
15:42 271.23 271.30 271.23 271.30 0.0K
15:43 271.31 271.33 271.31 271.33 0.0K
15:44 271.33 271.35 271.33 271.34 0.0K
15:45 271.33 271.39 271.33 271.39 0.0K
15:46 271.39 271.41 271.39 271.40 0.0K
15:47 271.41 271.41 271.40 271.40 0.0K
15:48 271.40 271.40 271.38 271.38 0.0K
15:49 271.35 271.36 271.34 271.34 0.0K
15:50 271.34 271.37 271.34 271.37 0.0K
15:51 271.37 271.40 271.37 271.40 0.0K
15:52 271.40 271.42 271.40 271.42 0.0K
15:53 271.42 271.42 271.41 271.42 0.0K
15:54 271.41 271.42 271.39 271.42 0.0K
15:55 271.42 271.47 271.42 271.46 0.0K
15:56 271.46 271.49 271.46 271.49 0.0K
15:57 271.49 271.53 271.49 271.53 0.0K
15:58 271.52 271.57 271.52 271.57 0.0K
15:59 271.57 271.62 271.57 271.58 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음