ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
304.79
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 269.96 269.96 269.84 269.86 0.0K
09:31 269.84 269.94 269.84 269.94 0.0K
09:32 269.94 270.00 269.93 270.00 0.0K
09:33 270.00 270.02 269.98 269.98 0.0K
09:34 269.97 269.97 269.95 269.95 0.0K
09:35 269.97 269.98 269.95 269.95 0.0K
09:36 269.93 269.94 269.87 269.87 0.0K
09:37 269.88 269.89 269.79 269.81 0.0K
09:38 269.81 269.81 269.77 269.77 0.0K
09:39 269.77 269.77 269.73 269.73 0.0K
09:40 269.68 269.69 269.62 269.62 0.0K
09:41 269.60 269.68 269.58 269.65 0.0K
09:42 269.65 269.65 269.62 269.62 0.0K
09:43 269.62 269.62 269.58 269.58 0.0K
09:44 269.58 269.59 269.52 269.52 0.0K
09:45 269.53 269.56 269.53 269.54 0.0K
09:46 269.54 269.54 269.46 269.47 0.0K
09:47 269.47 269.47 269.45 269.46 0.0K
09:48 269.46 269.46 269.40 269.40 0.0K
09:49 269.40 269.42 269.35 269.35 0.0K
09:50 269.33 269.33 269.32 269.32 0.0K
09:51 269.32 269.32 269.29 269.29 0.0K
09:52 269.29 269.30 269.28 269.29 0.0K
09:53 269.29 269.30 269.29 269.29 0.0K
09:54 269.30 269.30 269.27 269.27 0.0K
09:55 269.27 269.29 269.27 269.29 0.0K
09:56 269.29 269.29 269.28 269.28 0.0K
09:57 269.28 269.28 269.25 269.28 0.0K
09:58 269.27 269.27 269.26 269.26 0.0K
09:59 269.26 269.29 269.26 269.26 0.0K
10:00 269.27 269.28 269.26 269.28 0.0K
10:01 269.28 269.29 269.26 269.29 0.0K
10:02 269.29 269.34 269.29 269.33 0.0K
10:03 269.33 269.36 269.33 269.36 0.0K
10:04 269.36 269.36 269.30 269.31 0.0K
10:05 269.31 269.34 269.30 269.30 0.0K
10:06 269.32 269.33 269.30 269.33 0.0K
10:07 269.33 269.33 269.33 269.33 0.0K
10:08 269.33 269.33 269.32 269.32 0.0K
10:09 269.32 269.34 269.32 269.34 0.0K
10:10 269.34 269.34 269.33 269.33 0.0K
10:11 269.32 269.32 269.31 269.32 0.0K
10:12 269.32 269.34 269.31 269.34 0.0K
10:13 269.34 269.36 269.33 269.33 0.0K
10:14 269.33 269.39 269.33 269.39 0.0K
10:15 269.38 269.39 269.36 269.39 0.0K
10:16 269.40 269.40 269.35 269.35 0.0K
10:17 269.33 269.33 269.28 269.28 0.0K
10:18 269.28 269.31 269.28 269.29 0.0K
10:19 269.29 269.31 269.29 269.31 0.0K
10:20 269.32 269.32 269.30 269.30 0.0K
10:21 269.31 269.31 269.29 269.29 0.0K
10:22 269.28 269.28 269.28 269.28 0.0K
10:23 269.28 269.28 269.26 269.26 0.0K
10:24 269.26 269.27 269.23 269.23 0.0K
10:25 269.23 269.26 269.23 269.26 0.0K
10:26 269.26 269.26 269.25 269.25 0.0K
10:27 269.25 269.25 269.22 269.23 0.0K
10:28 269.23 269.23 269.21 269.21 0.0K
10:29 269.21 269.22 269.19 269.19 0.0K
10:30 269.19 269.23 269.19 269.23 0.0K
10:31 269.22 269.23 269.22 269.23 0.0K
10:32 269.23 269.23 269.22 269.22 0.0K
10:33 269.22 269.23 269.22 269.23 0.0K
10:34 269.23 269.24 269.23 269.23 0.0K
10:35 269.23 269.23 269.23 269.23 0.0K
10:36 269.24 269.24 269.24 269.24 0.0K
10:37 269.24 269.26 269.24 269.26 0.0K
10:38 269.26 269.27 269.25 269.27 0.0K
10:39 269.27 269.30 269.27 269.30 0.0K
10:40 269.33 269.35 269.33 269.35 0.0K
10:41 269.35 269.38 269.35 269.38 0.0K
10:42 269.38 269.38 269.36 269.36 0.0K
10:43 269.36 269.36 269.36 269.36 0.0K
10:44 269.36 269.43 269.36 269.43 0.0K
10:45 269.43 269.48 269.43 269.48 0.0K
10:46 269.48 269.49 269.48 269.49 0.0K
10:47 269.49 269.50 269.49 269.49 0.0K
10:48 269.49 269.51 269.48 269.50 0.0K
10:49 269.51 269.51 269.49 269.49 0.0K
10:50 269.49 269.49 269.49 269.49 0.0K
10:51 269.49 269.49 269.49 269.49 0.0K
10:52 269.49 269.49 269.47 269.47 0.0K
10:53 269.47 269.48 269.46 269.47 0.0K
10:54 269.48 269.48 269.47 269.47 0.0K
10:55 269.47 269.47 269.47 269.47 0.0K
10:56 269.47 269.50 269.47 269.50 0.0K
10:57 269.50 269.51 269.50 269.50 0.0K
10:58 269.50 269.54 269.50 269.54 0.0K
10:59 269.54 269.56 269.54 269.56 0.0K
11:00 269.56 269.57 269.56 269.56 0.0K
11:01 269.55 269.55 269.54 269.55 0.0K
11:02 269.55 269.55 269.54 269.55 0.0K
11:03 269.55 269.55 269.54 269.54 0.0K
11:04 269.54 269.54 269.53 269.54 0.0K
11:05 269.54 269.54 269.52 269.54 0.0K
11:06 269.54 269.54 269.53 269.53 0.0K
11:07 269.53 269.54 269.53 269.54 0.0K
11:08 269.54 269.58 269.54 269.58 0.0K
11:09 269.58 269.64 269.58 269.64 0.0K
11:10 269.67 269.67 269.64 269.67 0.0K
11:11 269.67 269.70 269.67 269.70 0.0K
11:12 269.70 269.72 269.70 269.72 0.0K
11:13 269.73 269.75 269.73 269.75 0.0K
11:14 269.75 269.76 269.74 269.76 0.0K
11:15 269.74 269.74 269.73 269.74 0.0K
11:16 269.74 269.77 269.73 269.73 0.0K
11:17 269.73 269.74 269.73 269.74 0.0K
11:18 269.74 269.77 269.74 269.77 0.0K
11:19 269.77 269.77 269.74 269.77 0.0K
11:20 269.77 269.80 269.77 269.80 0.0K
11:21 269.81 269.83 269.81 269.83 0.0K
11:22 269.84 269.85 269.84 269.85 0.0K
11:23 269.85 269.85 269.82 269.82 0.0K
11:24 269.83 269.83 269.83 269.83 0.0K
11:25 269.83 269.83 269.81 269.83 0.0K
11:26 269.83 269.85 269.83 269.85 0.0K
11:27 269.85 269.86 269.81 269.84 0.0K
11:28 269.84 269.86 269.84 269.85 0.0K
11:29 269.85 269.85 269.83 269.84 0.0K
11:30 269.84 269.84 269.84 269.84 0.0K
11:31 269.84 269.87 269.84 269.87 0.0K
11:32 269.87 269.87 269.87 269.87 0.0K
11:33 269.87 269.88 269.86 269.88 0.0K
11:34 269.88 269.88 269.87 269.87 0.0K
11:35 269.88 269.88 269.88 269.87 0.0K
11:36 269.87 269.87 269.85 269.86 0.0K
11:37 269.86 269.90 269.86 269.89 0.0K
11:38 269.89 269.90 269.89 269.90 0.0K
11:39 269.90 269.90 269.89 269.89 0.0K
11:40 269.89 269.90 269.89 269.90 0.0K
11:41 269.90 269.91 269.90 269.91 0.0K
11:42 269.91 269.95 269.91 269.95 0.0K
11:43 269.95 270.08 269.95 270.08 0.0K
11:44 270.08 270.10 270.08 270.10 0.0K
11:45 270.10 270.10 270.06 270.06 0.0K
11:46 270.06 270.08 270.06 270.06 0.0K
11:47 270.06 270.07 270.05 270.06 0.0K
11:48 270.06 270.06 270.05 270.05 0.0K
11:49 270.05 270.05 270.04 270.04 0.0K
11:50 270.04 270.04 270.04 270.04 0.0K
11:51 270.04 270.05 270.04 270.05 0.0K
11:52 270.05 270.05 270.04 270.04 0.0K
11:53 270.04 270.04 270.04 270.04 0.0K
11:54 270.04 270.04 270.03 270.03 0.0K
11:55 270.03 270.04 270.03 270.04 0.0K
11:56 270.04 270.04 270.03 270.04 0.0K
11:57 270.04 270.05 270.04 270.05 0.0K
11:58 270.05 270.05 270.03 270.03 0.0K
11:59 270.03 270.05 270.03 270.05 0.0K
12:00 270.05 270.06 270.04 270.04 0.0K
12:01 270.04 270.08 270.04 270.08 0.0K
12:02 270.08 270.09 270.07 270.09 0.0K
12:03 270.09 270.09 270.07 270.07 0.0K
12:04 270.07 270.08 270.07 270.08 0.0K
12:05 270.08 270.09 270.08 270.08 0.0K
12:06 270.08 270.08 270.08 270.08 0.0K
12:07 270.08 270.08 270.06 270.06 0.0K
12:08 270.06 270.06 270.02 270.02 0.0K
12:09 270.02 270.02 270.01 270.02 0.0K
12:10 270.02 270.03 270.02 270.03 0.0K
12:11 270.03 270.07 270.03 270.07 0.0K
12:12 270.07 270.07 270.06 270.06 0.0K
12:13 270.07 270.07 270.06 270.06 0.0K
12:14 270.06 270.06 270.06 270.06 0.0K
12:15 270.06 270.07 270.06 270.06 0.0K
12:16 270.06 270.07 270.06 270.07 0.0K
12:17 270.07 270.10 270.07 270.10 0.0K
12:18 270.09 270.09 270.08 270.08 0.0K
12:19 270.08 270.08 270.07 270.07 0.0K
12:20 270.07 270.08 270.06 270.08 0.0K
12:21 270.08 270.08 270.07 270.08 0.0K
12:22 270.08 270.11 270.08 270.11 0.0K
12:23 270.11 270.12 270.10 270.10 0.0K
12:24 270.10 270.11 270.10 270.10 0.0K
12:25 270.10 270.11 270.10 270.11 0.0K
12:26 270.11 270.11 270.11 270.11 0.0K
12:27 270.10 270.11 270.09 270.09 0.0K
12:28 270.09 270.09 270.07 270.07 0.0K
12:29 270.06 270.06 270.06 270.06 0.0K
12:30 270.06 270.06 270.05 270.05 0.0K
12:31 270.05 270.05 270.03 270.03 0.0K
12:32 270.03 270.03 270.02 270.02 0.0K
12:33 270.02 270.02 270.01 270.01 0.0K
12:34 270.01 270.01 270.01 270.01 0.0K
12:35 270.02 270.02 270.01 270.02 0.0K
12:36 270.02 270.04 270.02 270.03 0.0K
12:37 270.03 270.05 270.03 270.05 0.0K
12:38 270.05 270.05 270.04 270.04 0.0K
12:39 270.04 270.08 270.04 270.07 0.0K
12:40 270.07 270.07 270.07 270.07 0.0K
12:41 270.07 270.08 270.07 270.07 0.0K
12:42 270.09 270.09 270.09 270.09 0.0K
12:43 270.08 270.08 270.07 270.07 0.0K
12:44 270.07 270.08 270.07 270.08 0.0K
12:45 270.08 270.08 270.07 270.07 0.0K
12:46 270.07 270.07 270.05 270.06 0.0K
12:47 270.06 270.07 270.06 270.07 0.0K
12:48 270.08 270.12 270.08 270.12 0.0K
12:49 270.12 270.14 270.12 270.13 0.0K
12:50 270.13 270.14 270.12 270.14 0.0K
12:51 270.14 270.14 270.13 270.14 0.0K
12:52 270.14 270.16 270.14 270.16 0.0K
12:53 270.16 270.16 270.16 270.16 0.0K
12:54 270.16 270.17 270.16 270.16 0.0K
12:55 270.16 270.16 270.10 270.11 0.0K
12:56 270.11 270.11 270.10 270.10 0.0K
12:57 270.10 270.10 270.09 270.09 0.0K
12:58 270.09 270.09 270.05 270.05 0.0K
12:59 270.05 270.06 270.04 270.04 0.0K
13:00 270.04 270.05 270.04 270.04 0.0K
13:01 270.04 270.04 270.04 270.04 0.0K
13:02 270.03 270.03 270.01 270.01 0.0K
13:03 270.01 270.01 270.00 270.00 0.0K
13:04 270.00 270.00 270.00 270.00 0.0K
13:05 270.00 270.00 269.99 270.00 0.0K
13:06 270.00 270.00 269.99 269.99 0.0K
13:07 269.99 269.99 269.97 269.97 0.0K
13:08 269.97 269.98 269.96 269.96 0.0K
13:09 269.96 269.98 269.96 269.98 0.0K
13:10 269.98 270.02 269.98 270.02 0.0K
13:11 270.02 270.02 270.02 270.02 0.0K
13:12 270.02 270.04 270.02 270.03 0.0K
13:13 270.03 270.04 270.03 270.03 0.0K
13:14 270.04 270.04 270.02 270.04 0.0K
13:15 270.04 270.05 270.01 270.01 0.0K
13:16 270.01 270.01 270.00 270.00 0.0K
13:17 270.00 270.01 270.00 270.01 0.0K
13:18 270.02 270.03 270.02 270.03 0.0K
13:19 270.03 270.03 270.01 270.02 0.0K
13:20 270.02 270.02 270.01 270.01 0.0K
13:21 270.01 270.03 270.01 270.03 0.0K
13:22 270.03 270.05 270.01 270.01 0.0K
13:23 270.01 270.03 270.01 270.01 0.0K
13:24 270.01 270.02 270.01 270.02 0.0K
13:25 270.02 270.02 270.01 270.02 0.0K
13:26 270.02 270.02 270.01 270.01 0.0K
13:27 270.01 270.01 269.99 269.99 0.0K
13:28 269.99 269.99 269.98 269.99 0.0K
13:29 269.99 269.99 269.99 269.99 0.0K
13:30 269.99 269.99 269.98 269.98 0.0K
13:31 269.98 269.98 269.98 269.98 0.0K
13:32 269.98 269.99 269.98 269.98 0.0K
13:33 269.98 269.99 269.98 269.99 0.0K
13:34 269.99 269.99 269.99 269.99 0.0K
13:35 269.99 270.00 269.98 269.99 0.0K
13:36 269.99 270.00 269.99 270.00 0.0K
13:37 270.00 270.00 269.99 269.99 0.0K
13:38 269.99 269.99 269.99 269.99 0.0K
13:39 269.99 269.99 269.99 269.98 0.0K
13:40 269.98 269.98 269.96 269.96 0.0K
13:41 269.96 269.96 269.96 269.96 0.0K
13:42 269.94 269.94 269.93 269.93 0.0K
13:43 269.93 269.93 269.92 269.92 0.0K
13:44 269.92 269.93 269.92 269.92 0.0K
13:45 269.92 269.93 269.92 269.93 0.0K
13:46 269.94 269.94 269.94 269.94 0.0K
13:47 269.95 269.95 269.94 269.94 0.0K
13:48 269.94 269.96 269.94 269.96 0.0K
13:49 269.96 269.97 269.96 269.97 0.0K
13:50 269.97 269.97 269.96 269.96 0.0K
13:51 269.96 269.96 269.96 269.96 0.0K
13:52 269.96 270.01 269.96 270.01 0.0K
13:53 270.01 270.03 270.01 270.02 0.0K
13:54 270.02 270.02 270.02 270.02 0.0K
13:55 270.03 270.03 270.03 270.02 0.0K
13:56 270.02 270.02 269.98 270.00 0.0K
13:57 269.99 270.00 269.99 270.00 0.0K
13:58 270.00 270.01 270.00 270.01 0.0K
13:59 270.01 270.02 270.01 270.02 0.0K
14:00 270.03 270.03 270.03 270.03 0.0K
14:01 270.03 270.03 270.03 270.03 0.0K
14:02 270.03 270.03 270.00 270.01 0.0K
14:03 270.00 270.00 270.00 270.00 0.0K
14:04 270.00 270.01 269.99 269.99 0.0K
14:05 269.99 269.99 269.97 269.97 0.0K
14:06 269.97 269.97 269.96 269.96 0.0K
14:07 269.96 269.97 269.96 269.96 0.0K
14:08 269.96 269.96 269.95 269.95 0.0K
14:09 269.95 269.95 269.94 269.94 0.0K
14:10 269.95 269.95 269.92 269.93 0.0K
14:11 269.93 269.93 269.91 269.92 0.0K
14:12 269.92 269.92 269.89 269.89 0.0K
14:13 269.89 269.89 269.88 269.89 0.0K
14:14 269.89 269.89 269.88 269.88 0.0K
14:15 269.88 269.88 269.86 269.86 0.0K
14:16 269.86 269.86 269.84 269.85 0.0K
14:17 269.85 269.85 269.84 269.84 0.0K
14:18 269.84 269.84 269.83 269.83 0.0K
14:19 269.82 269.82 269.80 269.81 0.0K
14:20 269.81 269.81 269.78 269.78 0.0K
14:21 269.78 269.78 269.75 269.75 0.0K
14:22 269.75 269.75 269.74 269.75 0.0K
14:23 269.75 269.75 269.74 269.74 0.0K
14:24 269.74 269.76 269.74 269.75 0.0K
14:25 269.75 269.75 269.74 269.74 0.0K
14:26 269.74 269.74 269.72 269.72 0.0K
14:27 269.72 269.72 269.70 269.71 0.0K
14:28 269.71 269.72 269.71 269.72 0.0K
14:29 269.72 269.72 269.71 269.70 0.0K
14:30 269.70 269.71 269.70 269.71 0.0K
14:31 269.71 269.73 269.71 269.72 0.0K
14:32 269.73 269.73 269.73 269.73 0.0K
14:33 269.72 269.72 269.72 269.72 0.0K
14:34 269.72 269.72 269.72 269.72 0.0K
14:35 269.72 269.72 269.71 269.72 0.0K
14:36 269.72 269.72 269.72 269.72 0.0K
14:37 269.72 269.72 269.71 269.71 0.0K
14:38 269.71 269.72 269.71 269.72 0.0K
14:39 269.72 269.72 269.70 269.70 0.0K
14:40 269.70 269.71 269.70 269.70 0.0K
14:41 269.70 269.74 269.70 269.74 0.0K
14:42 269.74 269.76 269.74 269.75 0.0K
14:43 269.75 269.75 269.74 269.74 0.0K
14:44 269.74 269.75 269.73 269.74 0.0K
14:45 269.74 269.74 269.74 269.74 0.0K
14:46 269.74 269.74 269.74 269.74 0.0K
14:47 269.74 269.76 269.74 269.75 0.0K
14:48 269.75 269.77 269.75 269.77 0.0K
14:49 269.77 269.79 269.77 269.79 0.0K
14:50 269.79 269.79 269.78 269.78 0.0K
14:51 269.78 269.78 269.78 269.78 0.0K
14:52 269.78 269.78 269.77 269.77 0.0K
14:53 269.77 269.79 269.77 269.78 0.0K
14:54 269.78 269.78 269.78 269.78 0.0K
14:55 269.78 269.79 269.78 269.79 0.0K
14:56 269.79 269.81 269.78 269.81 0.0K
14:57 269.80 269.83 269.80 269.82 0.0K
14:58 269.82 269.83 269.82 269.82 0.0K
14:59 269.82 269.82 269.80 269.81 0.0K
15:00 269.81 269.81 269.78 269.78 0.0K
15:01 269.78 269.78 269.77 269.77 0.0K
15:02 269.77 269.78 269.77 269.78 0.0K
15:03 269.79 269.79 269.77 269.77 0.0K
15:04 269.77 269.77 269.76 269.77 0.0K
15:05 269.77 269.78 269.77 269.78 0.0K
15:06 269.78 269.78 269.76 269.76 0.0K
15:07 269.76 269.76 269.75 269.76 0.0K
15:08 269.76 269.76 269.75 269.75 0.0K
15:09 269.75 269.77 269.75 269.76 0.0K
15:10 269.76 269.79 269.76 269.79 0.0K
15:11 269.79 269.79 269.79 269.79 0.0K
15:12 269.79 269.79 269.78 269.78 0.0K
15:13 269.78 269.79 269.77 269.78 0.0K
15:14 269.78 269.78 269.77 269.77 0.0K
15:15 269.77 269.77 269.76 269.77 0.0K
15:16 269.77 269.78 269.77 269.77 0.0K
15:17 269.75 269.75 269.72 269.74 0.0K
15:18 269.74 269.75 269.73 269.75 0.0K
15:19 269.75 269.78 269.75 269.77 0.0K
15:20 269.77 269.77 269.73 269.73 0.0K
15:21 269.73 269.74 269.72 269.72 0.0K
15:22 269.72 269.73 269.72 269.73 0.0K
15:23 269.73 269.73 269.72 269.72 0.0K
15:24 269.72 269.73 269.71 269.71 0.0K
15:25 269.71 269.71 269.70 269.70 0.0K
15:26 269.70 269.70 269.68 269.68 0.0K
15:27 269.68 269.68 269.64 269.64 0.0K
15:28 269.64 269.64 269.60 269.60 0.0K
15:29 269.60 269.60 269.57 269.57 0.0K
15:30 269.56 269.56 269.54 269.55 0.0K
15:31 269.55 269.57 269.55 269.57 0.0K
15:32 269.57 269.57 269.56 269.57 0.0K
15:33 269.57 269.58 269.57 269.58 0.0K
15:34 269.58 269.59 269.57 269.58 0.0K
15:35 269.58 269.59 269.58 269.59 0.0K
15:36 269.59 269.59 269.57 269.57 0.0K
15:37 269.57 269.57 269.53 269.53 0.0K
15:38 269.53 269.54 269.53 269.53 0.0K
15:39 269.52 269.52 269.49 269.49 0.0K
15:40 269.49 269.49 269.47 269.47 0.0K
15:41 269.47 269.49 269.47 269.49 0.0K
15:42 269.49 269.52 269.48 269.52 0.0K
15:43 269.52 269.53 269.49 269.49 0.0K
15:44 269.49 269.53 269.47 269.52 0.0K
15:45 269.52 269.52 269.51 269.51 0.0K
15:46 269.51 269.51 269.49 269.49 0.0K
15:47 269.49 269.50 269.48 269.50 0.0K
15:48 269.51 269.54 269.51 269.52 0.0K
15:49 269.52 269.53 269.52 269.52 0.0K
15:50 269.54 269.57 269.53 269.57 0.0K
15:51 269.57 269.57 269.57 269.57 0.0K
15:52 269.57 269.57 269.55 269.55 0.0K
15:53 269.55 269.55 269.51 269.51 0.0K
15:54 269.51 269.51 269.46 269.46 0.0K
15:55 269.46 269.49 269.45 269.49 0.0K
15:56 269.49 269.49 269.44 269.46 0.0K
15:57 269.47 269.48 269.44 269.44 0.0K
15:58 269.44 269.49 269.44 269.48 0.0K
15:59 269.46 269.49 269.45 269.45 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음