ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
304.79
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 271.54 271.54 271.47 271.47 0.0K
09:31 271.47 271.47 271.40 271.40 0.0K
09:32 271.40 271.40 271.32 271.32 0.0K
09:33 271.33 271.33 271.31 271.32 0.0K
09:34 271.33 271.36 271.33 271.36 0.0K
09:35 271.36 271.36 271.20 271.22 0.0K
09:36 271.22 271.22 271.17 271.18 0.0K
09:37 271.13 271.13 271.03 271.03 0.0K
09:38 271.02 271.03 270.95 270.95 0.0K
09:39 270.95 270.95 270.74 270.74 0.0K
09:40 270.73 270.73 270.68 270.68 0.0K
09:41 270.68 270.68 270.62 270.62 0.0K
09:42 270.62 270.62 270.61 270.61 0.0K
09:43 270.61 270.63 270.61 270.63 0.0K
09:44 270.63 270.68 270.63 270.68 0.0K
09:45 270.69 270.72 270.68 270.71 0.0K
09:46 270.72 270.76 270.72 270.73 0.0K
09:47 270.74 270.76 270.67 270.67 0.0K
09:48 270.67 270.70 270.66 270.70 0.0K
09:49 270.70 270.71 270.70 270.71 0.0K
09:50 270.70 270.70 270.70 270.70 0.0K
09:51 270.69 270.69 270.67 270.67 0.0K
09:52 270.67 270.71 270.67 270.68 0.0K
09:53 270.67 270.67 270.66 270.66 0.0K
09:54 270.65 270.65 270.60 270.62 0.0K
09:55 270.62 270.62 270.61 270.61 0.0K
09:56 270.61 270.62 270.60 270.61 0.0K
09:57 270.62 270.64 270.62 270.63 0.0K
09:58 270.64 270.64 270.62 270.63 0.0K
09:59 270.63 270.64 270.63 270.63 0.0K
10:00 270.63 270.63 270.57 270.57 0.0K
10:01 270.57 270.57 270.47 270.47 0.0K
10:02 270.46 270.46 270.27 270.30 0.0K
10:03 270.29 270.30 270.21 270.21 0.0K
10:04 270.20 270.20 270.16 270.17 0.0K
10:05 270.17 270.17 270.17 270.17 0.0K
10:06 270.16 270.16 270.01 270.02 0.0K
10:07 270.02 270.04 270.01 270.04 0.0K
10:08 270.04 270.04 270.01 270.01 0.0K
10:09 270.01 270.01 269.97 269.99 0.0K
10:10 269.99 270.00 269.99 269.99 0.0K
10:11 269.99 269.99 269.98 269.99 0.0K
10:12 269.99 270.01 269.99 270.01 0.0K
10:13 270.01 270.01 269.99 270.00 0.0K
10:14 270.00 270.02 270.00 270.01 0.0K
10:15 270.01 270.01 269.99 269.99 0.0K
10:16 269.99 270.01 269.99 270.01 0.0K
10:17 270.01 270.03 270.01 270.03 0.0K
10:18 270.03 270.12 270.03 270.12 0.0K
10:19 270.12 270.20 270.12 270.20 0.0K
10:20 270.20 270.23 270.20 270.23 0.0K
10:21 270.23 270.23 270.23 270.23 0.0K
10:22 270.23 270.25 270.23 270.25 0.0K
10:23 270.25 270.31 270.25 270.31 0.0K
10:24 270.31 270.33 270.31 270.32 0.0K
10:25 270.35 270.36 270.35 270.35 0.0K
10:26 270.35 270.38 270.35 270.38 0.0K
10:27 270.38 270.39 270.38 270.39 0.0K
10:28 270.39 270.39 270.38 270.38 0.0K
10:29 270.37 270.38 270.36 270.38 0.0K
10:30 270.38 270.38 270.38 270.38 0.0K
10:31 270.38 270.38 270.38 270.38 0.0K
10:32 270.39 270.40 270.39 270.40 0.0K
10:33 270.40 270.42 270.40 270.42 0.0K
10:34 270.42 270.42 270.41 270.41 0.0K
10:35 270.41 270.42 270.40 270.42 0.0K
10:36 270.42 270.49 270.42 270.49 0.0K
10:37 270.49 270.53 270.49 270.52 0.0K
10:38 270.52 270.52 270.51 270.51 0.0K
10:39 270.51 270.54 270.51 270.54 0.0K
10:40 270.55 270.55 270.54 270.54 0.0K
10:41 270.54 270.55 270.54 270.55 0.0K
10:42 270.55 270.55 270.54 270.54 0.0K
10:43 270.54 270.57 270.54 270.56 0.0K
10:44 270.56 270.56 270.53 270.53 0.0K
10:45 270.53 270.53 270.51 270.51 0.0K
10:46 270.51 270.52 270.50 270.52 0.0K
10:47 270.52 270.59 270.52 270.59 0.0K
10:48 270.59 270.60 270.58 270.60 0.0K
10:49 270.60 270.60 270.58 270.60 0.0K
10:50 270.60 270.60 270.59 270.59 0.0K
10:51 270.59 270.59 270.57 270.57 0.0K
10:52 270.56 270.56 270.51 270.51 0.0K
10:53 270.51 270.51 270.51 270.51 0.0K
10:54 270.50 270.50 270.50 270.50 0.0K
10:55 270.50 270.51 270.50 270.51 0.0K
10:56 270.52 270.52 270.50 270.51 0.0K
10:57 270.51 270.51 270.51 270.51 0.0K
10:58 270.51 270.52 270.51 270.51 0.0K
10:59 270.51 270.51 270.50 270.50 0.0K
11:00 270.50 270.50 270.48 270.48 0.0K
11:01 270.46 270.46 270.43 270.43 0.0K
11:02 270.43 270.43 270.39 270.39 0.0K
11:03 270.39 270.39 270.39 270.39 0.0K
11:04 270.39 270.39 270.38 270.38 0.0K
11:05 270.38 270.40 270.32 270.32 0.0K
11:06 270.32 270.33 270.32 270.32 0.0K
11:07 270.32 270.32 270.31 270.31 0.0K
11:08 270.31 270.31 270.30 270.31 0.0K
11:09 270.31 270.31 270.31 270.31 0.0K
11:10 270.31 270.32 270.30 270.30 0.0K
11:11 270.30 270.30 270.28 270.28 0.0K
11:12 270.28 270.29 270.28 270.29 0.0K
11:13 270.29 270.31 270.29 270.31 0.0K
11:14 270.31 270.33 270.31 270.33 0.0K
11:15 270.33 270.33 270.31 270.32 0.0K
11:16 270.32 270.32 270.29 270.29 0.0K
11:17 270.29 270.30 270.28 270.28 0.0K
11:18 270.28 270.29 270.28 270.28 0.0K
11:19 270.28 270.29 270.26 270.28 0.0K
11:20 270.28 270.28 270.27 270.27 0.0K
11:21 270.27 270.28 270.26 270.26 0.0K
11:22 270.26 270.26 270.21 270.22 0.0K
11:23 270.22 270.22 270.20 270.20 0.0K
11:24 270.20 270.20 270.19 270.20 0.0K
11:25 270.20 270.21 270.20 270.21 0.0K
11:26 270.21 270.22 270.20 270.22 0.0K
11:27 270.22 270.23 270.21 270.23 0.0K
11:28 270.23 270.24 270.22 270.24 0.0K
11:29 270.24 270.24 270.24 270.24 0.0K
11:30 270.24 270.24 270.20 270.20 0.0K
11:31 270.20 270.20 270.19 270.20 0.0K
11:32 270.20 270.20 270.19 270.19 0.0K
11:33 270.18 270.18 270.18 270.18 0.0K
11:34 270.18 270.18 270.17 270.17 0.0K
11:35 270.17 270.18 270.17 270.17 0.0K
11:36 270.17 270.17 270.17 270.17 0.0K
11:37 270.17 270.17 270.14 270.14 0.0K
11:38 270.14 270.14 270.13 270.14 0.0K
11:39 270.14 270.14 270.12 270.12 0.0K
11:40 270.12 270.13 270.10 270.11 0.0K
11:41 270.11 270.13 270.11 270.13 0.0K
11:42 270.13 270.14 270.12 270.14 0.0K
11:43 270.14 270.14 270.14 270.14 0.0K
11:44 270.14 270.15 270.14 270.15 0.0K
11:45 270.15 270.18 270.15 270.18 0.0K
11:46 270.18 270.18 270.17 270.17 0.0K
11:47 270.16 270.16 270.15 270.15 0.0K
11:48 270.15 270.16 270.14 270.14 0.0K
11:49 270.13 270.15 270.13 270.15 0.0K
11:50 270.16 270.16 270.15 270.15 0.0K
11:51 270.15 270.15 270.15 270.15 0.0K
11:52 270.15 270.15 270.13 270.13 0.0K
11:53 270.13 270.13 270.12 270.12 0.0K
11:54 270.12 270.13 270.12 270.13 0.0K
11:55 270.13 270.13 270.11 270.11 0.0K
11:56 270.13 270.16 270.13 270.14 0.0K
11:57 270.14 270.14 270.12 270.12 0.0K
11:58 270.12 270.12 270.11 270.11 0.0K
11:59 270.11 270.13 270.09 270.09 0.0K
12:00 270.08 270.09 270.08 270.09 0.0K
12:01 270.09 270.09 270.07 270.07 0.0K
12:02 270.07 270.07 270.07 270.07 0.0K
12:03 270.07 270.07 270.07 270.07 0.0K
12:04 270.06 270.06 269.96 269.96 0.0K
12:05 269.98 269.98 269.98 269.98 0.0K
12:06 269.98 270.00 269.97 269.97 0.0K
12:07 269.97 269.97 269.96 269.96 0.0K
12:08 269.96 269.96 269.94 269.94 0.0K
12:09 269.94 269.94 269.94 269.94 0.0K
12:10 269.94 269.95 269.88 269.88 0.0K
12:11 269.88 269.88 269.87 269.87 0.0K
12:12 269.86 269.87 269.85 269.87 0.0K
12:13 269.87 269.87 269.87 269.87 0.0K
12:14 269.87 269.87 269.86 269.86 0.0K
12:15 269.85 269.85 269.81 269.82 0.0K
12:16 269.82 269.83 269.82 269.83 0.0K
12:17 269.83 269.83 269.82 269.83 0.0K
12:18 269.83 269.85 269.83 269.85 0.0K
12:19 269.85 269.85 269.85 269.85 0.0K
12:20 269.85 269.87 269.85 269.87 0.0K
12:21 269.87 269.89 269.87 269.89 0.0K
12:22 269.89 269.89 269.88 269.88 0.0K
12:23 269.88 269.90 269.88 269.90 0.0K
12:24 269.90 269.90 269.90 269.90 0.0K
12:25 269.90 269.90 269.90 269.90 0.0K
12:26 269.90 269.95 269.90 269.95 0.0K
12:27 269.95 269.97 269.95 269.97 0.0K
12:28 269.97 269.97 269.97 269.97 0.0K
12:29 269.97 270.00 269.97 270.00 0.0K
12:30 270.00 270.00 270.00 270.00 0.0K
12:31 270.00 270.00 269.99 269.99 0.0K
12:32 269.99 270.02 269.99 270.02 0.0K
12:33 270.02 270.04 270.02 270.04 0.0K
12:34 270.04 270.05 270.04 270.05 0.0K
12:35 270.05 270.05 270.05 270.05 0.0K
12:36 270.05 270.05 270.04 270.04 0.0K
12:37 270.04 270.04 270.03 270.03 0.0K
12:38 270.03 270.04 270.03 270.03 0.0K
12:39 270.04 270.06 270.04 270.05 0.0K
12:40 270.05 270.06 270.05 270.06 0.0K
12:41 270.06 270.06 270.03 270.03 0.0K
12:42 270.03 270.08 270.03 270.08 0.0K
12:43 270.08 270.14 270.08 270.14 0.0K
12:44 270.14 270.14 270.13 270.13 0.0K
12:45 270.13 270.14 270.13 270.14 0.0K
12:46 270.14 270.14 270.14 270.14 0.0K
12:47 270.13 270.13 270.13 270.13 0.0K
12:48 270.14 270.15 270.14 270.15 0.0K
12:49 270.15 270.15 270.15 270.15 0.0K
12:50 270.15 270.15 270.15 270.15 0.0K
12:51 270.15 270.17 270.15 270.17 0.0K
12:52 270.17 270.17 270.16 270.16 0.0K
12:53 270.16 270.17 270.16 270.17 0.0K
12:54 270.17 270.18 270.17 270.18 0.0K
12:55 270.18 270.18 270.18 270.18 0.0K
12:56 270.18 270.19 270.18 270.19 0.0K
12:57 270.19 270.19 270.19 270.19 0.0K
12:58 270.19 270.20 270.19 270.19 0.0K
12:59 270.19 270.21 270.19 270.21 0.0K
13:00 270.21 270.21 270.21 270.21 0.0K
13:01 270.21 270.21 270.19 270.19 0.0K
13:02 270.19 270.19 270.19 270.19 0.0K
13:03 270.19 270.20 270.19 270.19 0.0K
13:04 270.19 270.21 270.19 270.21 0.0K
13:05 270.21 270.22 270.21 270.21 0.0K
13:06 270.21 270.22 270.21 270.22 0.0K
13:07 270.22 270.22 270.21 270.21 0.0K
13:08 270.21 270.21 270.21 270.21 0.0K
13:09 270.22 270.23 270.22 270.23 0.0K
13:10 270.23 270.24 270.23 270.24 0.0K
13:11 270.26 270.28 270.26 270.28 0.0K
13:12 270.32 270.32 270.32 270.32 0.0K
13:13 270.32 270.33 270.31 270.31 0.0K
13:14 270.31 270.34 270.31 270.34 0.0K
13:15 270.34 270.35 270.34 270.35 0.0K
13:16 270.35 270.35 270.35 270.35 0.0K
13:17 270.35 270.35 270.34 270.34 0.0K
13:18 270.34 270.34 270.33 270.33 0.0K
13:19 270.33 270.33 270.33 270.33 0.0K
13:20 270.33 270.33 270.33 270.33 0.0K
13:21 270.34 270.35 270.34 270.35 0.0K
13:22 270.35 270.35 270.34 270.34 0.0K
13:23 270.34 270.39 270.34 270.39 0.0K
13:24 270.39 270.41 270.39 270.41 0.0K
13:25 270.41 270.45 270.41 270.45 0.0K
13:26 270.45 270.45 270.45 270.45 0.0K
13:27 270.45 270.45 270.45 270.45 0.0K
13:28 270.45 270.51 270.45 270.51 0.0K
13:29 270.51 270.51 270.51 270.51 0.0K
13:30 270.50 270.50 270.49 270.50 0.0K
13:31 270.50 270.50 270.49 270.49 0.0K
13:32 270.50 270.51 270.50 270.51 0.0K
13:33 270.52 270.53 270.52 270.52 0.0K
13:34 270.52 270.53 270.52 270.53 0.0K
13:35 270.53 270.53 270.53 270.53 0.0K
13:36 270.53 270.56 270.53 270.56 0.0K
13:37 270.56 270.58 270.56 270.58 0.0K
13:38 270.58 270.58 270.58 270.58 0.0K
13:39 270.58 270.58 270.57 270.57 0.0K
13:40 270.57 270.57 270.57 270.57 0.0K
13:41 270.57 270.57 270.57 270.57 0.0K
13:42 270.57 270.59 270.57 270.58 0.0K
13:43 270.58 270.58 270.58 270.58 0.0K
13:44 270.58 270.59 270.58 270.58 0.0K
13:45 270.58 270.58 270.58 270.58 0.0K
13:46 270.58 270.58 270.58 270.58 0.0K
13:47 270.58 270.58 270.58 270.58 0.0K
13:48 270.58 270.58 270.58 270.58 0.0K
13:49 270.59 270.60 270.59 270.59 0.0K
13:50 270.59 270.59 270.57 270.58 0.0K
13:51 270.58 270.58 270.57 270.58 0.0K
13:52 270.58 270.58 270.57 270.57 0.0K
13:53 270.57 270.57 270.56 270.56 0.0K
13:54 270.56 270.56 270.56 270.56 0.0K
13:55 270.56 270.56 270.56 270.56 0.0K
13:56 270.57 270.59 270.57 270.59 0.0K
13:57 270.59 270.61 270.59 270.61 0.0K
13:58 270.61 270.62 270.61 270.62 0.0K
13:59 270.62 270.64 270.62 270.64 0.0K
14:00 270.64 270.65 270.64 270.65 0.0K
14:01 270.65 270.65 270.65 270.64 0.0K
14:02 270.64 270.64 270.62 270.62 0.0K
14:03 270.63 270.63 270.62 270.62 0.0K
14:04 270.62 270.62 270.60 270.60 0.0K
14:05 270.60 270.60 270.58 270.58 0.0K
14:06 270.58 270.58 270.56 270.56 0.0K
14:07 270.56 270.56 270.55 270.55 0.0K
14:08 270.55 270.55 270.52 270.52 0.0K
14:09 270.52 270.52 270.48 270.48 0.0K
14:10 270.47 270.47 270.47 270.47 0.0K
14:11 270.47 270.47 270.47 270.47 0.0K
14:12 270.47 270.47 270.46 270.46 0.0K
14:13 270.46 270.46 270.46 270.46 0.0K
14:14 270.46 270.46 270.45 270.45 0.0K
14:15 270.45 270.45 270.44 270.44 0.0K
14:16 270.44 270.46 270.44 270.46 0.0K
14:17 270.46 270.46 270.45 270.46 0.0K
14:18 270.46 270.46 270.46 270.46 0.0K
14:19 270.46 270.47 270.46 270.47 0.0K
14:20 270.47 270.47 270.45 270.45 0.0K
14:21 270.45 270.45 270.45 270.45 0.0K
14:22 270.45 270.45 270.44 270.44 0.0K
14:23 270.44 270.44 270.42 270.42 0.0K
14:24 270.42 270.43 270.42 270.43 0.0K
14:25 270.43 270.43 270.42 270.43 0.0K
14:26 270.43 270.43 270.43 270.43 0.0K
14:27 270.44 270.46 270.44 270.46 0.0K
14:28 270.46 270.46 270.46 270.46 0.0K
14:29 270.46 270.46 270.46 270.46 0.0K
14:30 270.46 270.47 270.46 270.47 0.0K
14:31 270.47 270.48 270.47 270.47 0.0K
14:32 270.47 270.47 270.44 270.44 0.0K
14:33 270.44 270.44 270.41 270.41 0.0K
14:34 270.41 270.41 270.39 270.39 0.0K
14:35 270.39 270.39 270.39 270.39 0.0K
14:36 270.39 270.39 270.39 270.39 0.0K
14:37 270.39 270.39 270.38 270.39 0.0K
14:38 270.39 270.39 270.39 270.39 0.0K
14:39 270.39 270.39 270.39 270.39 0.0K
14:40 270.39 270.40 270.39 270.40 0.0K
14:41 270.40 270.40 270.40 270.40 0.0K
14:42 270.40 270.42 270.40 270.42 0.0K
14:43 270.40 270.40 270.40 270.40 0.0K
14:44 270.40 270.41 270.40 270.41 0.0K
14:45 270.41 270.41 270.40 270.40 0.0K
14:46 270.40 270.43 270.40 270.43 0.0K
14:47 270.43 270.47 270.43 270.47 0.0K
14:48 270.47 270.47 270.47 270.47 0.0K
14:49 270.47 270.47 270.47 270.47 0.0K
14:50 270.47 270.47 270.46 270.46 0.0K
14:51 270.46 270.48 270.46 270.47 0.0K
14:52 270.47 270.47 270.47 270.47 0.0K
14:53 270.47 270.47 270.46 270.47 0.0K
14:54 270.47 270.48 270.47 270.48 0.0K
14:55 270.48 270.48 270.47 270.48 0.0K
14:56 270.48 270.48 270.47 270.47 0.0K
14:57 270.47 270.48 270.47 270.48 0.0K
14:58 270.48 270.48 270.48 270.48 0.0K
14:59 270.48 270.50 270.48 270.50 0.0K
15:00 270.50 270.51 270.50 270.50 0.0K
15:01 270.50 270.50 270.49 270.49 0.0K
15:02 270.49 270.49 270.48 270.48 0.0K
15:03 270.48 270.49 270.48 270.49 0.0K
15:04 270.49 270.50 270.49 270.50 0.0K
15:05 270.50 270.50 270.48 270.48 0.0K
15:06 270.48 270.50 270.48 270.50 0.0K
15:07 270.50 270.51 270.50 270.51 0.0K
15:08 270.51 270.51 270.51 270.51 0.0K
15:09 270.51 270.51 270.51 270.51 0.0K
15:10 270.51 270.51 270.49 270.49 0.0K
15:11 270.49 270.49 270.49 270.49 0.0K
15:12 270.49 270.49 270.47 270.47 0.0K
15:13 270.47 270.47 270.45 270.45 0.0K
15:14 270.44 270.44 270.43 270.43 0.0K
15:15 270.43 270.44 270.42 270.44 0.0K
15:16 270.44 270.44 270.41 270.41 0.0K
15:17 270.40 270.40 270.36 270.36 0.0K
15:18 270.36 270.36 270.35 270.36 0.0K
15:19 270.36 270.36 270.35 270.35 0.0K
15:20 270.35 270.35 270.33 270.34 0.0K
15:21 270.34 270.34 270.32 270.32 0.0K
15:22 270.32 270.34 270.31 270.34 0.0K
15:23 270.34 270.34 270.34 270.34 0.0K
15:24 270.34 270.34 270.33 270.33 0.0K
15:25 270.33 270.33 270.33 270.33 0.0K
15:26 270.33 270.33 270.32 270.33 0.0K
15:27 270.33 270.33 270.33 270.33 0.0K
15:28 270.32 270.33 270.32 270.33 0.0K
15:29 270.33 270.34 270.32 270.32 0.0K
15:30 270.32 270.33 270.32 270.33 0.0K
15:31 270.33 270.35 270.32 270.35 0.0K
15:32 270.35 270.36 270.33 270.34 0.0K
15:33 270.34 270.34 270.34 270.34 0.0K
15:34 270.34 270.34 270.34 270.34 0.0K
15:35 270.33 270.35 270.33 270.34 0.0K
15:36 270.34 270.34 270.33 270.34 0.0K
15:37 270.34 270.39 270.34 270.39 0.0K
15:38 270.39 270.40 270.39 270.40 0.0K
15:39 270.41 270.42 270.40 270.41 0.0K
15:40 270.40 270.41 270.40 270.41 0.0K
15:41 270.41 270.41 270.40 270.41 0.0K
15:42 270.41 270.41 270.39 270.40 0.0K
15:43 270.40 270.42 270.40 270.42 0.0K
15:44 270.42 270.42 270.40 270.40 0.0K
15:45 270.40 270.41 270.40 270.41 0.0K
15:46 270.42 270.42 270.38 270.40 0.0K
15:47 270.40 270.40 270.39 270.40 0.0K
15:48 270.39 270.40 270.39 270.40 0.0K
15:49 270.41 270.41 270.39 270.39 0.0K
15:50 270.40 270.40 270.38 270.40 0.0K
15:51 270.40 270.44 270.40 270.44 0.0K
15:52 270.44 270.46 270.44 270.46 0.0K
15:53 270.46 270.46 270.45 270.45 0.0K
15:54 270.45 270.49 270.45 270.49 0.0K
15:55 270.49 270.51 270.49 270.51 0.0K
15:56 270.52 270.53 270.52 270.53 0.0K
15:57 270.53 270.56 270.53 270.56 0.0K
15:58 270.56 270.61 270.55 270.61 0.0K
15:59 270.61 270.63 270.58 270.58 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음