ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
304.79
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 274.20 274.22 274.20 274.20 0.0K
09:31 274.20 274.20 274.11 274.11 0.0K
09:32 274.11 274.25 274.11 274.25 0.0K
09:33 274.25 274.25 274.24 274.24 0.0K
09:34 274.24 274.24 274.21 274.24 0.0K
09:35 274.23 274.23 274.18 274.18 0.0K
09:36 274.18 274.18 274.12 274.13 0.0K
09:37 274.10 274.10 273.98 273.98 0.0K
09:38 273.96 273.96 273.94 273.94 0.0K
09:39 273.98 274.01 273.95 273.95 0.0K
09:40 273.95 273.95 273.89 273.92 0.0K
09:41 273.92 273.92 273.89 273.92 0.0K
09:42 273.97 273.97 273.96 273.96 0.0K
09:43 273.96 274.00 273.95 273.99 0.0K
09:44 274.00 274.03 274.00 274.02 0.0K
09:45 274.02 274.07 274.02 274.06 0.0K
09:46 274.08 274.15 274.08 274.15 0.0K
09:47 274.15 274.15 274.13 274.13 0.0K
09:48 274.13 274.18 274.12 274.14 0.0K
09:49 274.14 274.14 274.11 274.12 0.0K
09:50 274.11 274.13 274.08 274.08 0.0K
09:51 274.05 274.05 274.01 274.01 0.0K
09:52 274.00 274.00 273.93 273.93 0.0K
09:53 273.93 273.96 273.91 273.94 0.0K
09:54 273.94 273.98 273.92 273.94 0.0K
09:55 273.94 273.94 273.92 273.93 0.0K
09:56 273.93 273.94 273.91 273.93 0.0K
09:57 273.93 273.93 273.89 273.89 0.0K
09:58 273.89 273.89 273.88 273.88 0.0K
09:59 273.88 273.88 273.88 273.88 0.0K
10:00 273.88 273.88 273.82 273.82 0.0K
10:01 273.83 273.84 273.82 273.82 0.0K
10:02 273.82 273.83 273.79 273.79 0.0K
10:03 273.79 273.79 273.78 273.78 0.0K
10:04 273.78 273.78 273.76 273.77 0.0K
10:05 273.77 273.83 273.77 273.83 0.0K
10:06 273.85 273.86 273.85 273.86 0.0K
10:07 273.87 273.89 273.87 273.89 0.0K
10:08 273.90 273.90 273.86 273.86 0.0K
10:09 273.86 273.87 273.86 273.87 0.0K
10:10 273.87 273.89 273.87 273.89 0.0K
10:11 273.89 273.90 273.88 273.88 0.0K
10:12 273.88 273.91 273.88 273.89 0.0K
10:13 273.89 273.89 273.86 273.86 0.0K
10:14 273.86 273.88 273.86 273.88 0.0K
10:15 273.88 273.93 273.88 273.91 0.0K
10:16 273.91 273.91 273.89 273.90 0.0K
10:17 273.89 273.90 273.87 273.87 0.0K
10:18 273.87 273.87 273.82 273.82 0.0K
10:19 273.83 273.83 273.80 273.80 0.0K
10:20 273.81 273.83 273.79 273.82 0.0K
10:21 273.82 273.83 273.82 273.83 0.0K
10:22 273.83 273.85 273.83 273.85 0.0K
10:23 273.85 273.85 273.85 273.85 0.0K
10:24 273.85 273.85 273.83 273.84 0.0K
10:25 273.84 273.85 273.83 273.85 0.0K
10:26 273.85 273.86 273.85 273.86 0.0K
10:27 273.86 273.88 273.86 273.88 0.0K
10:28 273.88 273.89 273.87 273.87 0.0K
10:29 273.87 273.88 273.86 273.86 0.0K
10:30 273.86 273.89 273.86 273.89 0.0K
10:31 273.89 273.89 273.82 273.82 0.0K
10:32 273.82 273.83 273.82 273.83 0.0K
10:33 273.83 273.84 273.83 273.84 0.0K
10:34 273.84 273.84 273.82 273.83 0.0K
10:35 273.83 273.83 273.81 273.81 0.0K
10:36 273.81 273.81 273.81 273.81 0.0K
10:37 273.81 273.81 273.80 273.80 0.0K
10:38 273.79 273.79 273.74 273.74 0.0K
10:39 273.74 273.74 273.73 273.73 0.0K
10:40 273.73 273.75 273.73 273.74 0.0K
10:41 273.74 273.75 273.72 273.73 0.0K
10:42 273.73 273.74 273.73 273.73 0.0K
10:43 273.73 273.74 273.73 273.73 0.0K
10:44 273.73 273.75 273.72 273.75 0.0K
10:45 273.76 273.80 273.76 273.80 0.0K
10:46 273.80 273.81 273.78 273.79 0.0K
10:47 273.79 273.79 273.78 273.78 0.0K
10:48 273.78 273.78 273.77 273.77 0.0K
10:49 273.77 273.77 273.74 273.75 0.0K
10:50 273.75 273.77 273.74 273.76 0.0K
10:51 273.76 273.77 273.75 273.77 0.0K
10:52 273.77 273.82 273.77 273.82 0.0K
10:53 273.82 273.85 273.82 273.85 0.0K
10:54 273.87 273.91 273.87 273.90 0.0K
10:55 273.90 273.91 273.90 273.91 0.0K
10:56 273.91 273.93 273.91 273.93 0.0K
10:57 273.93 273.93 273.92 273.92 0.0K
10:58 273.93 273.93 273.93 273.93 0.0K
10:59 273.93 273.93 273.91 273.92 0.0K
11:00 273.92 273.92 273.92 273.92 0.0K
11:01 273.92 273.92 273.89 273.89 0.0K
11:02 273.89 273.90 273.89 273.90 0.0K
11:03 273.90 273.91 273.90 273.91 0.0K
11:04 273.91 273.91 273.89 273.89 0.0K
11:05 273.89 273.89 273.89 273.89 0.0K
11:06 273.89 273.92 273.89 273.91 0.0K
11:07 273.91 273.91 273.90 273.90 0.0K
11:08 273.91 273.92 273.90 273.90 0.0K
11:09 273.91 273.91 273.89 273.89 0.0K
11:10 273.89 273.90 273.89 273.89 0.0K
11:11 273.89 273.90 273.89 273.90 0.0K
11:12 273.90 273.92 273.90 273.91 0.0K
11:13 273.91 273.91 273.88 273.88 0.0K
11:14 273.88 273.88 273.88 273.88 0.0K
11:15 273.88 273.88 273.87 273.88 0.0K
11:16 273.88 273.90 273.88 273.90 0.0K
11:17 273.90 273.91 273.89 273.91 0.0K
11:18 273.90 273.93 273.90 273.93 0.0K
11:19 273.93 273.94 273.93 273.94 0.0K
11:20 273.94 273.94 273.93 273.93 0.0K
11:21 273.93 273.94 273.93 273.94 0.0K
11:22 273.94 273.94 273.94 273.94 0.0K
11:23 273.94 273.94 273.93 273.93 0.0K
11:24 273.93 273.95 273.93 273.95 0.0K
11:25 273.96 273.96 273.96 273.96 0.0K
11:26 273.96 273.97 273.96 273.97 0.0K
11:27 273.97 273.98 273.97 273.98 0.0K
11:28 273.98 273.99 273.98 273.99 0.0K
11:29 273.99 274.00 273.99 273.99 0.0K
11:30 273.99 273.99 273.98 273.98 0.0K
11:31 273.98 273.98 273.98 273.98 0.0K
11:32 273.99 273.99 273.95 273.95 0.0K
11:33 273.95 274.00 273.95 274.00 0.0K
11:34 274.00 274.00 274.00 274.00 0.0K
11:35 274.00 274.00 273.99 274.00 0.0K
11:36 274.00 274.00 274.00 274.00 0.0K
11:37 273.99 273.99 273.96 273.96 0.0K
11:38 273.96 273.96 273.94 273.94 0.0K
11:39 273.94 273.95 273.94 273.95 0.0K
11:40 273.95 273.97 273.95 273.97 0.0K
11:41 273.97 273.97 273.97 273.97 0.0K
11:42 273.97 273.99 273.97 273.99 0.0K
11:43 273.99 273.99 273.99 273.99 0.0K
11:44 273.99 273.99 273.97 273.97 0.0K
11:45 273.97 273.98 273.95 273.96 0.0K
11:46 273.96 273.96 273.95 273.95 0.0K
11:47 273.95 273.96 273.95 273.95 0.0K
11:48 273.95 273.95 273.93 273.94 0.0K
11:49 273.94 273.95 273.94 273.95 0.0K
11:50 273.95 273.95 273.95 273.95 0.0K
11:51 273.95 273.97 273.95 273.97 0.0K
11:52 273.97 273.98 273.97 273.98 0.0K
11:53 273.98 273.98 273.97 273.98 0.0K
11:54 273.98 273.98 273.98 273.98 0.0K
11:55 273.98 274.00 273.98 274.00 0.0K
11:56 274.00 274.02 274.00 274.02 0.0K
11:57 274.02 274.02 274.01 274.01 0.0K
11:58 274.01 274.02 274.01 274.02 0.0K
11:59 274.02 274.03 274.02 274.03 0.0K
12:00 274.03 274.03 274.03 274.03 0.0K
12:01 274.03 274.04 274.03 274.04 0.0K
12:02 274.04 274.04 274.03 274.04 0.0K
12:03 274.05 274.05 274.05 274.05 0.0K
12:04 274.05 274.05 274.05 274.05 0.0K
12:05 274.05 274.05 274.05 274.04 0.0K
12:06 274.04 274.04 274.02 274.02 0.0K
12:07 274.02 274.03 274.02 274.03 0.0K
12:08 274.03 274.03 274.03 274.03 0.0K
12:09 274.03 274.03 274.03 274.03 0.0K
12:10 274.03 274.03 274.03 274.03 0.0K
12:11 274.03 274.03 273.99 274.00 0.0K
12:12 274.00 274.00 273.97 273.98 0.0K
12:13 273.98 273.99 273.97 273.97 0.0K
12:14 273.95 273.95 273.94 273.94 0.0K
12:15 273.94 273.94 273.87 273.87 0.0K
12:16 273.87 273.87 273.86 273.86 0.0K
12:17 273.86 273.87 273.86 273.87 0.0K
12:18 273.87 273.88 273.87 273.88 0.0K
12:19 273.88 273.92 273.88 273.92 0.0K
12:20 273.95 273.95 273.95 273.95 0.0K
12:21 273.95 273.95 273.95 273.95 0.0K
12:22 273.95 273.95 273.95 273.95 0.0K
12:23 273.95 273.95 273.93 273.93 0.0K
12:24 273.94 273.94 273.94 273.94 0.0K
12:25 273.94 273.94 273.93 273.93 0.0K
12:26 273.93 273.95 273.93 273.95 0.0K
12:27 273.95 273.95 273.93 273.93 0.0K
12:28 273.93 273.94 273.93 273.94 0.0K
12:29 273.94 273.94 273.90 273.90 0.0K
12:30 273.90 273.90 273.89 273.90 0.0K
12:31 273.90 273.90 273.88 273.88 0.0K
12:32 273.88 273.88 273.88 273.88 0.0K
12:33 273.88 273.88 273.88 273.88 0.0K
12:34 273.88 273.89 273.88 273.89 0.0K
12:35 273.89 273.89 273.88 273.88 0.0K
12:36 273.88 273.91 273.88 273.91 0.0K
12:37 273.91 273.91 273.91 273.91 0.0K
12:38 273.91 273.91 273.90 273.90 0.0K
12:39 273.90 273.91 273.90 273.90 0.0K
12:40 273.90 273.90 273.90 273.89 0.0K
12:41 273.89 273.89 273.89 273.89 0.0K
12:42 273.89 273.89 273.89 273.89 0.0K
12:43 273.89 273.89 273.89 273.89 0.0K
12:44 273.89 273.89 273.88 273.88 0.0K
12:45 273.88 273.88 273.88 273.88 0.0K
12:46 273.88 273.91 273.88 273.91 0.0K
12:47 273.91 273.91 273.90 273.90 0.0K
12:48 273.90 273.90 273.90 273.90 0.0K
12:49 273.90 273.90 273.90 273.90 0.0K
12:50 273.89 273.89 273.89 273.89 0.0K
12:51 273.89 273.89 273.89 273.89 0.0K
12:52 273.89 273.89 273.86 273.86 0.0K
12:53 273.86 273.86 273.85 273.85 0.0K
12:54 273.85 273.85 273.83 273.83 0.0K
12:55 273.83 273.84 273.82 273.82 0.0K
12:56 273.82 273.82 273.82 273.81 0.0K
12:57 273.81 273.82 273.81 273.82 0.0K
12:58 273.82 273.82 273.80 273.80 0.0K
12:59 273.80 273.80 273.80 273.80 0.0K
13:00 273.80 273.80 273.80 273.80 0.0K
13:01 273.80 273.80 273.78 273.78 0.0K
13:02 273.78 273.78 273.78 273.78 0.0K
13:03 273.78 273.78 273.77 273.77 0.0K
13:04 273.77 273.77 273.77 273.77 0.0K
13:05 273.77 273.78 273.77 273.77 0.0K
13:06 273.77 273.77 273.77 273.77 0.0K
13:07 273.77 273.77 273.77 273.77 0.0K
13:08 273.77 273.77 273.73 273.73 0.0K
13:09 273.73 273.75 273.73 273.74 0.0K
13:10 273.74 273.75 273.72 273.72 0.0K
13:11 273.72 273.72 273.70 273.70 0.0K
13:12 273.70 273.70 273.70 273.70 0.0K
13:13 273.70 273.72 273.70 273.72 0.0K
13:14 273.72 273.72 273.72 273.72 0.0K
13:15 273.72 273.75 273.72 273.74 0.0K
13:16 273.74 273.74 273.73 273.74 0.0K
13:17 273.75 273.75 273.75 273.75 0.0K
13:18 273.74 273.74 273.74 273.74 0.0K
13:19 273.74 273.74 273.74 273.74 0.0K
13:20 273.74 273.75 273.74 273.74 0.0K
13:21 273.74 273.74 273.74 273.74 0.0K
13:22 273.74 273.74 273.74 273.74 0.0K
13:23 273.74 273.77 273.74 273.76 0.0K
13:24 273.76 273.79 273.76 273.79 0.0K
13:25 273.79 273.79 273.79 273.79 0.0K
13:26 273.79 273.79 273.79 273.79 0.0K
13:27 273.79 273.79 273.78 273.78 0.0K
13:28 273.78 273.79 273.77 273.78 0.0K
13:29 273.78 273.78 273.78 273.78 0.0K
13:30 273.78 273.79 273.78 273.79 0.0K
13:31 273.79 273.79 273.78 273.78 0.0K
13:32 273.78 273.78 273.76 273.76 0.0K
13:33 273.76 273.77 273.76 273.77 0.0K
13:34 273.77 273.77 273.77 273.77 0.0K
13:35 273.77 273.77 273.74 273.74 0.0K
13:36 273.74 273.75 273.74 273.74 0.0K
13:37 273.74 273.75 273.74 273.75 0.0K
13:38 273.75 273.75 273.74 273.74 0.0K
13:39 273.74 273.75 273.74 273.75 0.0K
13:40 273.75 273.76 273.75 273.76 0.0K
13:41 273.75 273.75 273.73 273.73 0.0K
13:42 273.73 273.73 273.72 273.73 0.0K
13:43 273.73 273.73 273.72 273.72 0.0K
13:44 273.72 273.72 273.70 273.70 0.0K
13:45 273.69 273.69 273.68 273.68 0.0K
13:46 273.68 273.69 273.68 273.69 0.0K
13:47 273.68 273.68 273.64 273.64 0.0K
13:48 273.64 273.65 273.64 273.65 0.0K
13:49 273.63 273.63 273.62 273.62 0.0K
13:50 273.62 273.63 273.61 273.61 0.0K
13:51 273.61 273.61 273.59 273.59 0.0K
13:52 273.59 273.60 273.58 273.58 0.0K
13:53 273.58 273.58 273.55 273.55 0.0K
13:54 273.54 273.55 273.54 273.55 0.0K
13:55 273.55 273.55 273.55 273.55 0.0K
13:56 273.55 273.56 273.54 273.56 0.0K
13:57 273.56 273.56 273.56 273.56 0.0K
13:58 273.56 273.56 273.55 273.55 0.0K
13:59 273.55 273.56 273.54 273.56 0.0K
14:00 273.56 273.56 273.54 273.54 0.0K
14:01 273.54 273.54 273.51 273.51 0.0K
14:02 273.50 273.51 273.50 273.50 0.0K
14:03 273.50 273.50 273.50 273.50 0.0K
14:04 273.49 273.49 273.48 273.48 0.0K
14:05 273.48 273.48 273.46 273.47 0.0K
14:06 273.47 273.47 273.47 273.47 0.0K
14:07 273.47 273.47 273.46 273.46 0.0K
14:08 273.46 273.46 273.46 273.46 0.0K
14:09 273.46 273.47 273.46 273.46 0.0K
14:10 273.46 273.46 273.46 273.46 0.0K
14:11 273.46 273.46 273.46 273.46 0.0K
14:12 273.46 273.46 273.44 273.45 0.0K
14:13 273.45 273.45 273.45 273.45 0.0K
14:14 273.45 273.45 273.45 273.45 0.0K
14:15 273.45 273.45 273.45 273.45 0.0K
14:16 273.45 273.45 273.45 273.45 0.0K
14:17 273.45 273.47 273.45 273.46 0.0K
14:18 273.45 273.47 273.45 273.46 0.0K
14:19 273.46 273.46 273.46 273.46 0.0K
14:20 273.47 273.47 273.47 273.47 0.0K
14:21 273.47 273.47 273.47 273.47 0.0K
14:22 273.47 273.47 273.47 273.47 0.0K
14:23 273.47 273.47 273.47 273.47 0.0K
14:24 273.47 273.47 273.47 273.47 0.0K
14:25 273.48 273.48 273.46 273.48 0.0K
14:26 273.48 273.48 273.47 273.47 0.0K
14:27 273.47 273.48 273.47 273.48 0.0K
14:28 273.48 273.49 273.48 273.49 0.0K
14:29 273.49 273.49 273.48 273.49 0.0K
14:30 273.49 273.49 273.47 273.47 0.0K
14:31 273.47 273.47 273.45 273.45 0.0K
14:32 273.45 273.45 273.45 273.45 0.0K
14:33 273.45 273.45 273.43 273.43 0.0K
14:34 273.43 273.43 273.41 273.41 0.0K
14:35 273.41 273.41 273.41 273.41 0.0K
14:36 273.41 273.41 273.41 273.41 0.0K
14:37 273.41 273.42 273.41 273.42 0.0K
14:38 273.40 273.41 273.40 273.41 0.0K
14:39 273.41 273.41 273.41 273.41 0.0K
14:40 273.40 273.41 273.40 273.41 0.0K
14:41 273.41 273.41 273.40 273.40 0.0K
14:42 273.40 273.40 273.40 273.40 0.0K
14:43 273.40 273.40 273.37 273.37 0.0K
14:44 273.37 273.37 273.36 273.36 0.0K
14:45 273.37 273.37 273.36 273.36 0.0K
14:46 273.36 273.36 273.35 273.35 0.0K
14:47 273.35 273.36 273.35 273.35 0.0K
14:48 273.35 273.37 273.35 273.37 0.0K
14:49 273.37 273.37 273.37 273.37 0.0K
14:50 273.37 273.37 273.36 273.37 0.0K
14:51 273.37 273.37 273.36 273.36 0.0K
14:52 273.36 273.37 273.35 273.35 0.0K
14:53 273.35 273.35 273.33 273.33 0.0K
14:54 273.33 273.33 273.33 273.33 0.0K
14:55 273.33 273.33 273.31 273.31 0.0K
14:56 273.31 273.31 273.31 273.31 0.0K
14:57 273.31 273.31 273.30 273.30 0.0K
14:58 273.30 273.31 273.30 273.31 0.0K
14:59 273.31 273.31 273.28 273.28 0.0K
15:00 273.28 273.28 273.24 273.24 0.0K
15:01 273.24 273.25 273.24 273.25 0.0K
15:02 273.25 273.25 273.25 273.25 0.0K
15:03 273.26 273.26 273.26 273.26 0.0K
15:04 273.26 273.26 273.26 273.26 0.0K
15:05 273.26 273.26 273.25 273.26 0.0K
15:06 273.26 273.27 273.26 273.28 0.0K
15:07 273.27 273.27 273.27 273.27 0.0K
15:08 273.26 273.26 273.25 273.25 0.0K
15:09 273.25 273.25 273.24 273.24 0.0K
15:10 273.23 273.24 273.20 273.20 0.0K
15:11 273.20 273.20 273.20 273.20 0.0K
15:12 273.20 273.20 273.19 273.20 0.0K
15:13 273.20 273.21 273.19 273.19 0.0K
15:14 273.19 273.19 273.19 273.19 0.0K
15:15 273.20 273.22 273.20 273.22 0.0K
15:16 273.22 273.22 273.21 273.21 0.0K
15:17 273.21 273.21 273.20 273.20 0.0K
15:18 273.19 273.19 273.19 273.19 0.0K
15:19 273.18 273.18 273.18 273.18 0.0K
15:20 273.18 273.19 273.18 273.19 0.0K
15:21 273.19 273.19 273.17 273.17 0.0K
15:22 273.17 273.17 273.15 273.15 0.0K
15:23 273.15 273.15 273.15 273.15 0.0K
15:24 273.15 273.15 273.13 273.14 0.0K
15:25 273.14 273.14 273.14 273.14 0.0K
15:26 273.14 273.16 273.14 273.16 0.0K
15:27 273.16 273.16 273.14 273.14 0.0K
15:28 273.14 273.15 273.14 273.15 0.0K
15:29 273.15 273.16 273.15 273.16 0.0K
15:30 273.16 273.17 273.14 273.17 0.0K
15:31 273.18 273.18 273.16 273.16 0.0K
15:32 273.15 273.16 273.15 273.16 0.0K
15:33 273.16 273.16 273.16 273.16 0.0K
15:34 273.16 273.17 273.16 273.17 0.0K
15:35 273.17 273.17 273.17 273.17 0.0K
15:36 273.17 273.17 273.17 273.17 0.0K
15:37 273.17 273.17 273.16 273.16 0.0K
15:38 273.16 273.16 273.15 273.16 0.0K
15:39 273.16 273.16 273.15 273.15 0.0K
15:40 273.15 273.15 273.14 273.15 0.0K
15:41 273.15 273.15 273.14 273.14 0.0K
15:42 273.14 273.15 273.13 273.13 0.0K
15:43 273.13 273.13 273.13 273.13 0.0K
15:44 273.14 273.14 273.12 273.13 0.0K
15:45 273.13 273.13 273.11 273.12 0.0K
15:46 273.12 273.12 273.05 273.05 0.0K
15:47 273.04 273.05 273.02 273.02 0.0K
15:48 273.02 273.02 273.00 273.00 0.0K
15:49 273.00 273.00 272.95 272.96 0.0K
15:50 272.96 273.00 272.96 272.99 0.0K
15:51 272.99 273.03 272.99 273.03 0.0K
15:52 273.02 273.04 273.02 273.03 0.0K
15:53 273.02 273.04 273.02 273.02 0.0K
15:54 273.02 273.02 272.97 272.98 0.0K
15:55 272.98 272.98 272.97 272.98 0.0K
15:56 272.99 272.99 272.96 272.96 0.0K
15:57 272.97 272.98 272.97 272.98 0.0K
15:58 272.99 273.00 272.98 272.99 0.0K
15:59 272.99 273.06 272.99 273.05 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음