ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
304.79
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 280.59 280.69 280.59 280.69 0.0K
09:31 280.69 280.72 280.69 280.72 0.0K
09:32 280.72 280.76 280.72 280.76 0.0K
09:33 280.76 280.76 280.67 280.67 0.0K
09:34 280.68 280.69 280.67 280.67 0.0K
09:35 280.64 280.67 280.64 280.67 0.0K
09:36 280.67 280.67 280.63 280.64 0.0K
09:37 280.63 280.66 280.62 280.66 0.0K
09:38 280.66 280.71 280.64 280.71 0.0K
09:39 280.73 280.75 280.72 280.72 0.0K
09:40 280.72 280.73 280.68 280.70 0.0K
09:41 280.70 280.70 280.70 280.70 0.0K
09:42 280.70 280.71 280.69 280.69 0.0K
09:43 280.69 280.70 280.69 280.70 0.0K
09:44 280.70 280.72 280.70 280.70 0.0K
09:45 280.69 280.70 280.66 280.66 0.0K
09:46 280.66 280.67 280.66 280.67 0.0K
09:47 280.67 280.67 280.66 280.66 0.0K
09:48 280.68 280.77 280.68 280.77 0.0K
09:49 280.77 280.77 280.68 280.68 0.0K
09:50 280.68 280.71 280.68 280.70 0.0K
09:51 280.70 280.70 280.67 280.67 0.0K
09:52 280.67 280.70 280.67 280.69 0.0K
09:53 280.69 280.71 280.69 280.71 0.0K
09:54 280.71 280.71 280.68 280.69 0.0K
09:55 280.69 280.69 280.65 280.65 0.0K
09:56 280.65 280.65 280.64 280.64 0.0K
09:57 280.64 280.64 280.59 280.59 0.0K
09:58 280.59 280.59 280.58 280.58 0.0K
09:59 280.58 280.60 280.58 280.60 0.0K
10:00 280.60 280.60 280.59 280.59 0.0K
10:01 280.59 280.59 280.57 280.57 0.0K
10:02 280.57 280.57 280.55 280.55 0.0K
10:03 280.55 280.55 280.54 280.54 0.0K
10:04 280.55 280.56 280.55 280.56 0.0K
10:05 280.56 280.56 280.55 280.55 0.0K
10:06 280.55 280.56 280.55 280.56 0.0K
10:07 280.56 280.61 280.56 280.61 0.0K
10:08 280.63 280.63 280.63 280.63 0.0K
10:09 280.63 280.65 280.63 280.65 0.0K
10:10 280.65 280.67 280.65 280.67 0.0K
10:11 280.67 280.67 280.66 280.66 0.0K
10:12 280.66 280.66 280.66 280.66 0.0K
10:13 280.66 280.67 280.66 280.66 0.0K
10:14 280.66 280.67 280.66 280.67 0.0K
10:15 280.67 280.67 280.67 280.67 0.0K
10:16 280.67 280.68 280.67 280.68 0.0K
10:17 280.68 280.68 280.68 280.68 0.0K
10:18 280.68 280.70 280.68 280.70 0.0K
10:19 280.70 280.70 280.63 280.63 0.0K
10:20 280.63 280.64 280.63 280.64 0.0K
10:21 280.64 280.64 280.62 280.62 0.0K
10:22 280.62 280.62 280.61 280.62 0.0K
10:23 280.62 280.64 280.62 280.63 0.0K
10:24 280.63 280.63 280.63 280.63 0.0K
10:25 280.63 280.63 280.63 280.63 0.0K
10:26 280.63 280.69 280.63 280.69 0.0K
10:27 280.69 280.73 280.69 280.73 0.0K
10:28 280.73 280.73 280.73 280.73 0.0K
10:29 280.73 280.73 280.73 280.73 0.0K
10:30 280.73 280.73 280.72 280.71 0.0K
10:31 280.71 280.72 280.71 280.72 0.0K
10:32 280.72 280.72 280.72 280.72 0.0K
10:33 280.72 280.77 280.72 280.77 0.0K
10:34 280.77 280.77 280.76 280.76 0.0K
10:35 280.77 280.77 280.75 280.75 0.0K
10:36 280.75 280.76 280.75 280.75 0.0K
10:37 280.75 280.76 280.75 280.76 0.0K
10:38 280.76 280.76 280.75 280.75 0.0K
10:39 280.75 280.75 280.75 280.75 0.0K
10:40 280.75 280.75 280.75 280.75 0.0K
10:41 280.76 280.76 280.76 280.76 0.0K
10:42 280.76 280.77 280.76 280.77 0.0K
10:43 280.77 280.79 280.77 280.78 0.0K
10:44 280.78 280.78 280.78 280.78 0.0K
10:45 280.78 280.79 280.78 280.78 0.0K
10:46 280.79 280.80 280.79 280.80 0.0K
10:47 280.80 280.81 280.79 280.81 0.0K
10:48 280.81 280.82 280.81 280.82 0.0K
10:49 280.82 280.82 280.82 280.82 0.0K
10:50 280.82 280.82 280.81 280.82 0.0K
10:51 280.82 280.82 280.82 280.82 0.0K
10:52 280.81 280.83 280.81 280.83 0.0K
10:53 280.83 280.85 280.83 280.85 0.0K
10:54 280.85 280.86 280.85 280.86 0.0K
10:55 280.85 280.87 280.85 280.87 0.0K
10:56 280.87 280.88 280.87 280.88 0.0K
10:57 280.88 280.88 280.88 280.88 0.0K
10:58 280.88 280.88 280.88 280.88 0.0K
10:59 280.88 280.88 280.87 280.87 0.0K
11:00 280.87 280.88 280.87 280.88 0.0K
11:01 280.88 280.88 280.87 280.87 0.0K
11:02 280.87 280.89 280.87 280.89 0.0K
11:03 280.90 280.90 280.90 280.90 0.0K
11:04 280.90 280.90 280.89 280.89 0.0K
11:05 280.89 280.89 280.89 280.89 0.0K
11:06 280.89 280.89 280.88 280.88 0.0K
11:07 280.88 280.89 280.88 280.89 0.0K
11:08 280.89 280.89 280.87 280.87 0.0K
11:09 280.87 280.88 280.87 280.88 0.0K
11:10 280.86 280.87 280.86 280.87 0.0K
11:11 280.87 280.88 280.86 280.86 0.0K
11:12 280.86 280.87 280.86 280.87 0.0K
11:13 280.85 280.85 280.85 280.85 0.0K
11:14 280.85 280.86 280.84 280.86 0.0K
11:15 280.86 280.86 280.85 280.86 0.0K
11:16 280.86 280.86 280.86 280.86 0.0K
11:17 280.86 280.86 280.84 280.85 0.0K
11:18 280.85 280.85 280.84 280.84 0.0K
11:19 280.84 280.84 280.84 280.84 0.0K
11:20 280.84 280.84 280.83 280.83 0.0K
11:21 280.83 280.83 280.83 280.83 0.0K
11:22 280.83 280.83 280.81 280.81 0.0K
11:23 280.81 280.82 280.81 280.82 0.0K
11:24 280.81 280.84 280.81 280.83 0.0K
11:25 280.83 280.83 280.83 280.83 0.0K
11:26 280.83 280.83 280.83 280.83 0.0K
11:27 280.83 280.84 280.83 280.83 0.0K
11:28 280.83 280.83 280.82 280.82 0.0K
11:29 280.82 280.84 280.82 280.83 0.0K
11:30 280.84 280.84 280.83 280.83 0.0K
11:31 280.83 280.83 280.81 280.82 0.0K
11:32 280.82 280.84 280.82 280.83 0.0K
11:33 280.83 280.84 280.83 280.84 0.0K
11:34 280.84 280.86 280.84 280.86 0.0K
11:35 280.86 280.88 280.86 280.88 0.0K
11:36 280.88 280.90 280.88 280.90 0.0K
11:37 280.90 280.91 280.90 280.90 0.0K
11:38 280.90 280.90 280.90 280.90 0.0K
11:39 280.90 280.90 280.88 280.88 0.0K
11:40 280.88 280.88 280.88 280.88 0.0K
11:41 280.88 280.88 280.87 280.88 0.0K
11:42 280.88 280.88 280.87 280.87 0.0K
11:43 280.87 280.87 280.87 280.87 0.0K
11:44 280.87 280.87 280.87 280.87 0.0K
11:45 280.87 280.87 280.86 280.87 0.0K
11:46 280.87 280.87 280.87 280.87 0.0K
11:47 280.87 280.87 280.86 280.86 0.0K
11:48 280.86 280.87 280.86 280.87 0.0K
11:49 280.87 280.88 280.86 280.88 0.0K
11:50 280.88 280.88 280.88 280.88 0.0K
11:51 280.88 280.89 280.88 280.89 0.0K
11:52 280.89 280.89 280.89 280.89 0.0K
11:53 280.89 280.91 280.89 280.91 0.0K
11:54 280.91 280.92 280.91 280.92 0.0K
11:55 280.92 280.93 280.92 280.93 0.0K
11:56 280.93 280.94 280.93 280.93 0.0K
11:57 280.93 280.93 280.93 280.93 0.0K
11:58 280.93 280.93 280.93 280.93 0.0K
11:59 280.93 280.93 280.91 280.91 0.0K
12:00 280.91 280.91 280.90 280.89 0.0K
12:01 280.89 280.89 280.86 280.86 0.0K
12:02 280.86 280.87 280.86 280.87 0.0K
12:03 280.87 280.87 280.87 280.87 0.0K
12:04 280.88 280.88 280.86 280.86 0.0K
12:05 280.86 280.88 280.86 280.88 0.0K
12:06 280.88 280.88 280.85 280.85 0.0K
12:07 280.85 280.89 280.85 280.89 0.0K
12:08 280.89 280.89 280.89 280.89 0.0K
12:09 280.89 280.89 280.89 280.89 0.0K
12:10 280.89 280.90 280.89 280.90 0.0K
12:11 280.90 280.90 280.90 280.90 0.0K
12:12 280.90 280.91 280.90 280.91 0.0K
12:13 280.91 280.92 280.91 280.92 0.0K
12:14 280.92 280.92 280.91 280.91 0.0K
12:15 280.91 280.98 280.91 280.98 0.0K
12:16 281.00 281.00 281.00 281.00 0.0K
12:17 281.00 281.01 281.00 281.01 0.0K
12:18 281.01 281.02 281.01 281.02 0.0K
12:19 281.02 281.02 281.02 281.02 0.0K
12:20 281.02 281.03 281.01 281.03 0.0K
12:21 281.03 281.03 281.02 281.02 0.0K
12:22 281.02 281.02 281.02 281.02 0.0K
12:23 281.02 281.02 281.02 281.02 0.0K
12:24 281.02 281.03 281.02 281.02 0.0K
12:25 281.02 281.02 281.02 281.02 0.0K
12:26 281.02 281.03 281.02 281.03 0.0K
12:27 281.03 281.03 281.03 281.04 0.0K
12:28 281.03 281.03 281.02 281.02 0.0K
12:29 281.02 281.02 281.02 281.02 0.0K
12:30 281.02 281.02 281.01 281.01 0.0K
12:31 281.01 281.01 281.01 281.01 0.0K
12:32 281.01 281.02 281.01 281.01 0.0K
12:33 281.01 281.01 281.01 281.01 0.0K
12:34 281.01 281.03 281.01 281.03 0.0K
12:35 281.03 281.03 281.03 281.03 0.0K
12:36 281.03 281.03 281.02 281.02 0.0K
12:37 281.02 281.03 281.02 281.03 0.0K
12:38 281.03 281.03 281.03 281.03 0.0K
12:39 281.03 281.04 281.03 281.04 0.0K
12:40 281.04 281.07 281.04 281.07 0.0K
12:41 281.07 281.07 281.07 281.07 0.0K
12:42 281.07 281.07 281.06 281.06 0.0K
12:43 281.05 281.05 281.05 281.05 0.0K
12:44 281.05 281.05 281.05 281.05 0.0K
12:45 281.05 281.06 281.05 281.05 0.0K
12:46 281.05 281.06 281.05 281.06 0.0K
12:47 281.06 281.06 281.06 281.06 0.0K
12:48 281.06 281.08 281.06 281.08 0.0K
12:49 281.08 281.08 281.04 281.04 0.0K
12:50 281.04 281.05 281.04 281.05 0.0K
12:51 281.05 281.06 281.03 281.03 0.0K
12:52 281.03 281.04 281.03 281.04 0.0K
12:53 281.04 281.04 281.04 281.04 0.0K
12:54 281.03 281.03 281.03 281.03 0.0K
12:55 281.03 281.05 281.03 281.05 0.0K
12:56 281.04 281.04 281.03 281.03 0.0K
12:57 281.02 281.02 280.99 280.99 0.0K
12:58 280.99 280.99 280.97 280.97 0.0K
12:59 280.97 280.97 280.95 280.95 0.0K
13:00 280.95 280.95 280.95 280.95 0.0K
13:01 280.96 280.97 280.96 280.97 0.0K
13:02 280.97 280.97 280.97 280.97 0.0K
13:03 280.97 280.98 280.97 280.98 0.0K
13:04 280.98 280.98 280.97 280.97 0.0K
13:05 280.96 280.96 280.96 280.96 0.0K
13:06 280.96 280.96 280.96 280.96 0.0K
13:07 280.96 280.97 280.96 280.97 0.0K
13:08 280.97 280.97 280.97 280.97 0.0K
13:09 280.97 281.00 280.97 281.00 0.0K
13:10 281.00 281.01 281.00 281.00 0.0K
13:11 281.00 281.00 280.99 280.99 0.0K
13:12 280.99 280.99 280.95 280.95 0.0K
13:13 280.95 280.95 280.93 280.93 0.0K
13:14 280.93 280.93 280.93 280.93 0.0K
13:15 280.93 280.94 280.93 280.93 0.0K
13:16 280.93 280.96 280.93 280.96 0.0K
13:17 280.96 281.00 280.96 280.99 0.0K
13:18 280.99 280.99 280.98 280.99 0.0K
13:19 280.99 280.99 280.98 280.98 0.0K
13:20 280.98 280.98 280.97 280.97 0.0K
13:21 280.96 280.97 280.96 280.96 0.0K
13:22 280.96 280.99 280.96 280.98 0.0K
13:23 280.98 280.99 280.98 280.98 0.0K
13:24 280.98 280.98 280.98 280.98 0.0K
13:25 280.98 280.99 280.98 280.99 0.0K
13:26 280.99 280.99 280.99 280.99 0.0K
13:27 280.99 280.99 280.99 280.99 0.0K
13:28 280.99 280.99 280.98 280.99 0.0K
13:29 280.99 280.99 280.98 280.98 0.0K
13:30 280.98 280.98 280.98 280.98 0.0K
13:31 280.98 280.99 280.98 280.99 0.0K
13:32 280.99 280.99 280.98 280.98 0.0K
13:33 280.98 280.99 280.98 280.99 0.0K
13:34 280.99 281.01 280.99 281.01 0.0K
13:35 281.01 281.02 281.01 281.02 0.0K
13:36 281.02 281.04 281.02 281.04 0.0K
13:37 281.04 281.05 281.03 281.04 0.0K
13:38 281.04 281.04 281.04 281.04 0.0K
13:39 281.04 281.04 281.04 281.04 0.0K
13:40 281.04 281.04 281.03 281.03 0.0K
13:41 281.03 281.03 281.03 281.03 0.0K
13:42 281.03 281.04 281.03 281.03 0.0K
13:43 281.02 281.02 281.02 281.02 0.0K
13:44 281.02 281.02 281.01 281.01 0.0K
13:45 281.01 281.01 281.01 281.01 0.0K
13:46 281.01 281.01 280.96 280.96 0.0K
13:47 280.96 280.97 280.96 280.97 0.0K
13:48 280.97 281.00 280.97 281.00 0.0K
13:49 281.00 281.00 281.00 281.00 0.0K
13:50 281.00 281.00 280.99 280.99 0.0K
13:51 280.99 280.99 280.98 280.98 0.0K
13:52 280.98 280.98 280.95 280.95 0.0K
13:53 280.95 280.95 280.94 280.94 0.0K
13:54 280.94 280.95 280.94 280.95 0.0K
13:55 280.95 280.95 280.95 280.95 0.0K
13:56 280.95 280.95 280.95 280.95 0.0K
13:57 280.95 280.95 280.93 280.93 0.0K
13:58 280.93 280.93 280.90 280.90 0.0K
13:59 280.90 280.90 280.88 280.88 0.0K
14:00 280.88 280.88 280.88 280.88 0.0K
14:01 280.88 280.92 280.88 280.92 0.0K
14:02 280.92 280.92 280.92 280.92 0.0K
14:03 280.92 280.92 280.90 280.90 0.0K
14:04 280.90 280.90 280.88 280.88 0.0K
14:05 280.88 280.88 280.88 280.88 0.0K
14:06 280.88 280.88 280.87 280.87 0.0K
14:07 280.87 280.88 280.87 280.88 0.0K
14:08 280.88 280.88 280.88 280.88 0.0K
14:09 280.88 280.88 280.86 280.86 0.0K
14:10 280.86 280.86 280.86 280.86 0.0K
14:11 280.85 280.85 280.85 280.85 0.0K
14:12 280.84 280.84 280.82 280.82 0.0K
14:13 280.82 280.82 280.82 280.82 0.0K
14:14 280.82 280.82 280.80 280.80 0.0K
14:15 280.80 280.80 280.79 280.79 0.0K
14:16 280.79 280.79 280.79 280.79 0.0K
14:17 280.79 280.79 280.78 280.78 0.0K
14:18 280.78 280.82 280.78 280.80 0.0K
14:19 280.81 280.81 280.81 280.81 0.0K
14:20 280.81 280.81 280.81 280.81 0.0K
14:21 280.81 280.81 280.80 280.80 0.0K
14:22 280.80 280.80 280.79 280.79 0.0K
14:23 280.80 280.80 280.80 280.80 0.0K
14:24 280.80 280.80 280.80 280.80 0.0K
14:25 280.80 280.80 280.79 280.79 0.0K
14:26 280.79 280.79 280.79 280.79 0.0K
14:27 280.79 280.80 280.78 280.79 0.0K
14:28 280.80 280.80 280.80 280.80 0.0K
14:29 280.80 280.80 280.79 280.80 0.0K
14:30 280.80 280.82 280.80 280.82 0.0K
14:31 280.82 280.82 280.82 280.82 0.0K
14:32 280.81 280.81 280.81 280.81 0.0K
14:33 280.81 280.82 280.81 280.82 0.0K
14:34 280.82 280.82 280.81 280.81 0.0K
14:35 280.81 280.82 280.81 280.82 0.0K
14:36 280.82 280.82 280.82 280.82 0.0K
14:37 280.82 280.82 280.82 280.82 0.0K
14:38 280.82 280.82 280.78 280.78 0.0K
14:39 280.78 280.78 280.77 280.77 0.0K
14:40 280.78 280.78 280.78 280.78 0.0K
14:41 280.78 280.78 280.78 280.78 0.0K
14:42 280.77 280.78 280.77 280.78 0.0K
14:43 280.78 280.78 280.77 280.77 0.0K
14:44 280.77 280.79 280.77 280.79 0.0K
14:45 280.79 280.79 280.79 280.79 0.0K
14:46 280.79 280.79 280.78 280.78 0.0K
14:47 280.78 280.79 280.78 280.78 0.0K
14:48 280.78 280.78 280.78 280.78 0.0K
14:49 280.78 280.78 280.78 280.78 0.0K
14:50 280.78 280.78 280.78 280.78 0.0K
14:51 280.78 280.78 280.77 280.78 0.0K
14:52 280.78 280.78 280.77 280.77 0.0K
14:53 280.77 280.78 280.77 280.78 0.0K
14:54 280.78 280.79 280.78 280.78 0.0K
14:55 280.78 280.79 280.78 280.78 0.0K
14:56 280.78 280.78 280.78 280.78 0.0K
14:57 280.78 280.79 280.78 280.79 0.0K
14:58 280.79 280.80 280.79 280.80 0.0K
14:59 280.80 280.80 280.78 280.78 0.0K
15:00 280.78 280.78 280.77 280.77 0.0K
15:01 280.77 280.79 280.77 280.79 0.0K
15:02 280.79 280.81 280.79 280.80 0.0K
15:03 280.80 280.80 280.79 280.80 0.0K
15:04 280.80 280.81 280.80 280.81 0.0K
15:05 280.81 280.81 280.80 280.80 0.0K
15:06 280.80 280.80 280.80 280.80 0.0K
15:07 280.80 280.80 280.77 280.77 0.0K
15:08 280.77 280.78 280.77 280.78 0.0K
15:09 280.78 280.78 280.78 280.78 0.0K
15:10 280.78 280.78 280.77 280.78 0.0K
15:11 280.78 280.78 280.76 280.76 0.0K
15:12 280.76 280.77 280.76 280.77 0.0K
15:13 280.77 280.77 280.77 280.77 0.0K
15:14 280.77 280.77 280.76 280.76 0.0K
15:15 280.76 280.76 280.76 280.76 0.0K
15:16 280.76 280.76 280.76 280.76 0.0K
15:17 280.76 280.76 280.76 280.76 0.0K
15:18 280.76 280.76 280.74 280.74 0.0K
15:19 280.74 280.74 280.72 280.72 0.0K
15:20 280.72 280.72 280.71 280.71 0.0K
15:21 280.72 280.72 280.70 280.70 0.0K
15:22 280.70 280.70 280.69 280.69 0.0K
15:23 280.69 280.70 280.68 280.70 0.0K
15:24 280.70 280.71 280.70 280.71 0.0K
15:25 280.71 280.72 280.70 280.72 0.0K
15:26 280.72 280.72 280.69 280.69 0.0K
15:27 280.69 280.70 280.69 280.70 0.0K
15:28 280.70 280.71 280.68 280.68 0.0K
15:29 280.69 280.69 280.67 280.67 0.0K
15:30 280.67 280.67 280.67 280.67 0.0K
15:31 280.67 280.68 280.67 280.68 0.0K
15:32 280.68 280.69 280.68 280.69 0.0K
15:33 280.70 280.71 280.70 280.70 0.0K
15:34 280.70 280.70 280.69 280.69 0.0K
15:35 280.69 280.70 280.68 280.70 0.0K
15:36 280.69 280.70 280.69 280.69 0.0K
15:37 280.69 280.70 280.69 280.69 0.0K
15:38 280.69 280.70 280.69 280.70 0.0K
15:39 280.71 280.71 280.71 280.71 0.0K
15:40 280.72 280.72 280.69 280.69 0.0K
15:41 280.69 280.69 280.68 280.68 0.0K
15:42 280.68 280.69 280.67 280.67 0.0K
15:43 280.67 280.69 280.67 280.68 0.0K
15:44 280.69 280.70 280.69 280.69 0.0K
15:45 280.69 280.70 280.68 280.70 0.0K
15:46 280.70 280.70 280.67 280.67 0.0K
15:47 280.67 280.67 280.66 280.66 0.0K
15:48 280.66 280.66 280.66 280.66 0.0K
15:49 280.66 280.68 280.66 280.66 0.0K
15:50 280.67 280.70 280.67 280.68 0.0K
15:51 280.69 280.71 280.69 280.70 0.0K
15:52 280.70 280.73 280.70 280.73 0.0K
15:53 280.73 280.74 280.73 280.74 0.0K
15:54 280.73 280.74 280.68 280.68 0.0K
15:55 280.68 280.68 280.66 280.68 0.0K
15:56 280.68 280.70 280.68 280.69 0.0K
15:57 280.69 280.69 280.67 280.69 0.0K
15:58 280.69 280.72 280.69 280.72 0.0K
15:59 280.72 280.76 280.71 280.74 0.0K
16:00 280.82 280.84 280.82 280.84 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음