ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 283.14 283.15 283.14 283.15 0.0K
09:31 283.15 283.16 283.15 283.15 0.0K
09:32 283.15 283.17 283.15 283.16 0.0K
09:33 283.16 283.18 283.15 283.15 0.0K
09:34 283.15 283.15 283.08 283.08 0.0K
09:35 283.09 283.10 283.05 283.05 0.0K
09:36 283.05 283.08 283.04 283.08 0.0K
09:37 283.08 283.08 283.07 283.08 0.0K
09:38 283.08 283.08 283.07 283.08 0.0K
09:39 283.07 283.07 283.04 283.07 0.0K
09:40 283.07 283.09 283.07 283.09 0.0K
09:41 283.09 283.10 283.09 283.10 0.0K
09:42 283.10 283.10 283.08 283.08 0.0K
09:43 283.08 283.09 283.05 283.06 0.0K
09:44 283.06 283.06 283.06 283.06 0.0K
09:45 283.07 283.10 283.07 283.10 0.0K
09:46 283.10 283.10 283.09 283.09 0.0K
09:47 283.09 283.10 283.08 283.10 0.0K
09:48 283.10 283.10 283.09 283.09 0.0K
09:49 283.10 283.10 283.09 283.09 0.0K
09:50 283.09 283.10 283.09 283.10 0.0K
09:51 283.10 283.12 283.10 283.12 0.0K
09:52 283.11 283.11 283.10 283.11 0.0K
09:53 283.12 283.12 283.09 283.09 0.0K
09:54 283.09 283.10 283.08 283.09 0.0K
09:55 283.09 283.11 283.09 283.11 0.0K
09:56 283.11 283.11 283.09 283.09 0.0K
09:57 283.09 283.09 283.09 283.09 0.0K
09:58 283.09 283.09 283.07 283.08 0.0K
09:59 283.08 283.08 283.07 283.07 0.0K
10:00 283.07 283.08 283.07 283.07 0.0K
10:01 283.06 283.06 283.06 283.06 0.0K
10:02 283.06 283.06 283.05 283.05 0.0K
10:03 283.05 283.06 283.05 283.06 0.0K
10:04 283.06 283.09 283.06 283.06 0.0K
10:05 283.06 283.10 283.06 283.10 0.0K
10:06 283.10 283.10 283.10 283.10 0.0K
10:07 283.10 283.11 283.10 283.11 0.0K
10:08 283.11 283.14 283.11 283.14 0.0K
10:09 283.15 283.15 283.15 283.15 0.0K
10:10 283.16 283.17 283.16 283.17 0.0K
10:11 283.17 283.18 283.17 283.18 0.0K
10:12 283.18 283.18 283.18 283.18 0.0K
10:13 283.18 283.19 283.18 283.19 0.0K
10:14 283.19 283.27 283.19 283.27 0.0K
10:15 283.28 283.30 283.28 283.30 0.0K
10:16 283.30 283.31 283.30 283.31 0.0K
10:17 283.31 283.31 283.31 283.31 0.0K
10:18 283.31 283.31 283.30 283.31 0.0K
10:19 283.31 283.31 283.31 283.31 0.0K
10:20 283.31 283.31 283.31 283.31 0.0K
10:21 283.31 283.31 283.31 283.31 0.0K
10:22 283.30 283.30 283.30 283.30 0.0K
10:23 283.30 283.31 283.29 283.29 0.0K
10:24 283.29 283.29 283.25 283.26 0.0K
10:25 283.26 283.26 283.24 283.24 0.0K
10:26 283.24 283.24 283.24 283.24 0.0K
10:27 283.24 283.24 283.19 283.20 0.0K
10:28 283.20 283.20 283.19 283.19 0.0K
10:29 283.20 283.20 283.20 283.20 0.0K
10:30 283.20 283.20 283.16 283.16 0.0K
10:31 283.15 283.15 283.15 283.15 0.0K
10:32 283.15 283.17 283.15 283.17 0.0K
10:33 283.17 283.17 283.16 283.16 0.0K
10:34 283.16 283.17 283.16 283.17 0.0K
10:35 283.17 283.17 283.16 283.16 0.0K
10:36 283.16 283.17 283.15 283.15 0.0K
10:37 283.15 283.17 283.15 283.16 0.0K
10:38 283.16 283.17 283.16 283.17 0.0K
10:39 283.17 283.17 283.14 283.14 0.0K
10:40 283.14 283.14 283.12 283.12 0.0K
10:41 283.12 283.12 283.12 283.12 0.0K
10:42 283.12 283.12 283.11 283.11 0.0K
10:43 283.11 283.12 283.11 283.12 0.0K
10:44 283.12 283.12 283.11 283.11 0.0K
10:45 283.11 283.12 283.11 283.12 0.0K
10:46 283.12 283.12 283.12 283.12 0.0K
10:47 283.11 283.11 283.10 283.11 0.0K
10:48 283.11 283.12 283.11 283.12 0.0K
10:49 283.12 283.12 283.10 283.10 0.0K
10:50 283.10 283.10 283.09 283.10 0.0K
10:51 283.10 283.10 283.09 283.10 0.0K
10:52 283.10 283.10 283.10 283.10 0.0K
10:53 283.10 283.10 283.09 283.09 0.0K
10:54 283.09 283.09 283.08 283.08 0.0K
10:55 283.08 283.08 283.08 283.08 0.0K
10:56 283.08 283.08 283.05 283.05 0.0K
10:57 283.05 283.05 283.05 283.05 0.0K
10:58 283.05 283.05 283.03 283.03 0.0K
10:59 283.02 283.03 283.02 283.03 0.0K
11:00 283.03 283.04 283.03 283.04 0.0K
11:01 283.04 283.04 283.03 283.03 0.0K
11:02 283.03 283.03 283.03 283.03 0.0K
11:03 283.03 283.04 283.02 283.02 0.0K
11:04 283.02 283.02 283.01 283.01 0.0K
11:05 283.01 283.01 283.00 283.00 0.0K
11:06 283.00 283.00 283.00 283.00 0.0K
11:07 282.99 283.01 282.99 283.01 0.0K
11:08 283.01 283.01 283.01 283.01 0.0K
11:09 283.01 283.01 283.01 283.01 0.0K
11:10 283.00 283.03 283.00 283.03 0.0K
11:11 283.03 283.04 283.03 283.04 0.0K
11:12 283.04 283.04 283.04 283.04 0.0K
11:13 283.04 283.04 283.04 283.04 0.0K
11:14 283.04 283.06 283.04 283.06 0.0K
11:15 283.06 283.06 283.06 283.06 0.0K
11:16 283.06 283.06 283.06 283.06 0.0K
11:17 283.06 283.07 283.06 283.07 0.0K
11:18 283.07 283.07 283.07 283.07 0.0K
11:19 283.07 283.09 283.07 283.08 0.0K
11:20 283.09 283.09 283.08 283.08 0.0K
11:21 283.08 283.08 283.07 283.07 0.0K
11:22 283.07 283.07 283.06 283.06 0.0K
11:23 283.06 283.06 283.06 283.06 0.0K
11:24 283.06 283.06 283.06 283.06 0.0K
11:25 283.06 283.07 283.06 283.07 0.0K
11:26 283.07 283.07 283.07 283.07 0.0K
11:27 283.07 283.07 283.05 283.05 0.0K
11:28 283.05 283.06 283.05 283.06 0.0K
11:29 283.05 283.06 283.05 283.06 0.0K
11:30 283.06 283.06 283.05 283.05 0.0K
11:31 283.05 283.05 283.04 283.04 0.0K
11:32 283.04 283.04 283.04 283.04 0.0K
11:33 283.04 283.04 283.04 283.04 0.0K
11:34 283.04 283.04 283.04 283.04 0.0K
11:35 283.04 283.04 283.01 283.01 0.0K
11:36 283.01 283.01 283.01 283.01 0.0K
11:37 283.01 283.01 283.00 283.00 0.0K
11:38 283.00 283.01 283.00 283.01 0.0K
11:39 283.01 283.01 283.00 283.01 0.0K
11:40 283.01 283.01 283.00 283.00 0.0K
11:41 283.00 283.00 282.98 282.98 0.0K
11:42 282.98 282.98 282.98 282.98 0.0K
11:43 282.98 282.98 282.97 282.97 0.0K
11:44 282.97 282.97 282.96 282.96 0.0K
11:45 282.96 282.96 282.96 282.96 0.0K
11:46 282.96 282.96 282.96 282.96 0.0K
11:47 282.96 282.96 282.94 282.94 0.0K
11:48 282.94 282.95 282.94 282.95 0.0K
11:49 282.95 282.95 282.95 282.95 0.0K
11:50 282.95 282.95 282.94 282.94 0.0K
11:51 282.94 282.95 282.94 282.95 0.0K
11:52 282.95 282.96 282.94 282.96 0.0K
11:53 282.96 282.96 282.94 282.94 0.0K
11:54 282.94 282.94 282.94 282.94 0.0K
11:55 282.94 282.95 282.94 282.94 0.0K
11:56 282.94 282.95 282.94 282.95 0.0K
11:57 282.95 282.96 282.95 282.96 0.0K
11:58 282.96 282.96 282.95 282.95 0.0K
11:59 282.95 282.95 282.95 282.95 0.0K
12:00 282.95 282.96 282.94 282.95 0.0K
12:01 282.95 282.96 282.95 282.96 0.0K
12:02 282.96 282.96 282.95 282.95 0.0K
12:03 282.95 282.96 282.95 282.95 0.0K
12:04 282.95 282.95 282.94 282.94 0.0K
12:05 282.94 282.95 282.94 282.95 0.0K
12:06 282.95 282.95 282.95 282.95 0.0K
12:07 282.95 282.95 282.95 282.95 0.0K
12:08 282.95 282.96 282.95 282.96 0.0K
12:09 282.96 282.96 282.96 282.96 0.0K
12:10 282.96 282.96 282.96 282.96 0.0K
12:11 282.96 282.96 282.96 282.96 0.0K
12:12 282.96 282.96 282.96 282.96 0.0K
12:13 282.96 282.96 282.96 282.96 0.0K
12:14 282.95 282.96 282.94 282.95 0.0K
12:15 282.95 282.96 282.94 282.96 0.0K
12:16 282.96 282.96 282.94 282.96 0.0K
12:17 282.96 282.96 282.96 282.96 0.0K
12:18 282.96 282.96 282.96 282.96 0.0K
12:19 282.96 282.98 282.96 282.98 0.0K
12:20 282.98 282.99 282.98 282.99 0.0K
12:21 282.99 282.99 282.99 282.99 0.0K
12:22 282.99 282.99 282.99 282.99 0.0K
12:23 282.99 282.99 282.94 282.94 0.0K
12:24 282.94 282.94 282.94 282.94 0.0K
12:25 282.94 282.95 282.94 282.95 0.0K
12:26 282.95 282.95 282.95 282.95 0.0K
12:27 282.95 282.95 282.93 282.93 0.0K
12:28 282.93 282.93 282.93 282.93 0.0K
12:29 282.93 282.93 282.92 282.93 0.0K
12:30 282.92 282.92 282.92 282.92 0.0K
12:31 282.92 282.92 282.92 282.92 0.0K
12:32 282.92 282.92 282.91 282.91 0.0K
12:33 282.91 282.91 282.91 282.91 0.0K
12:34 282.91 282.91 282.91 282.91 0.0K
12:35 282.91 282.92 282.91 282.92 0.0K
12:36 282.92 282.92 282.92 282.92 0.0K
12:37 282.92 282.92 282.92 282.92 0.0K
12:38 282.92 282.92 282.91 282.92 0.0K
12:39 282.92 282.93 282.92 282.93 0.0K
12:40 282.93 282.93 282.93 282.93 0.0K
12:41 282.93 282.93 282.93 282.93 0.0K
12:42 282.93 282.93 282.93 282.93 0.0K
12:43 282.92 282.93 282.92 282.93 0.0K
12:44 282.93 282.93 282.93 282.93 0.0K
12:45 282.93 282.93 282.93 282.93 0.0K
12:46 282.94 282.94 282.94 282.94 0.0K
12:47 282.93 282.93 282.93 282.93 0.0K
12:48 282.93 282.93 282.93 282.93 0.0K
12:49 282.93 282.93 282.93 282.93 0.0K
12:50 282.93 282.93 282.93 282.93 0.0K
12:51 282.94 282.94 282.90 282.91 0.0K
12:52 282.91 282.91 282.86 282.87 0.0K
12:53 282.87 282.87 282.87 282.87 0.0K
12:54 282.87 282.87 282.87 282.87 0.0K
12:55 282.87 282.87 282.86 282.86 0.0K
12:56 282.86 282.87 282.86 282.86 0.0K
12:57 282.86 282.86 282.86 282.86 0.0K
12:58 282.86 282.86 282.85 282.85 0.0K
12:59 282.85 282.86 282.85 282.86 0.0K
13:00 282.86 282.86 282.85 282.85 0.0K
13:01 282.85 282.86 282.85 282.86 0.0K
13:02 282.86 282.86 282.84 282.86 0.0K
13:03 282.87 282.88 282.87 282.88 0.0K
13:04 282.88 282.88 282.88 282.88 0.0K
13:05 282.88 282.88 282.88 282.88 0.0K
13:06 282.88 282.89 282.88 282.88 0.0K
13:07 282.88 282.89 282.88 282.88 0.0K
13:08 282.88 282.88 282.87 282.87 0.0K
13:09 282.87 282.87 282.87 282.87 0.0K
13:10 282.87 282.88 282.87 282.88 0.0K
13:11 282.88 282.88 282.87 282.87 0.0K
13:12 282.88 282.88 282.87 282.87 0.0K
13:13 282.87 282.87 282.86 282.87 0.0K
13:14 282.87 282.88 282.87 282.87 0.0K
13:15 282.87 282.87 282.87 282.87 0.0K
13:16 282.87 282.88 282.87 282.88 0.0K
13:17 282.88 282.88 282.87 282.88 0.0K
13:18 282.88 282.88 282.88 282.88 0.0K
13:19 282.88 282.88 282.88 282.88 0.0K
13:20 282.88 282.89 282.88 282.89 0.0K
13:21 282.89 282.91 282.89 282.91 0.0K
13:22 282.90 282.90 282.89 282.89 0.0K
13:23 282.89 282.89 282.89 282.89 0.0K
13:24 282.89 282.89 282.89 282.89 0.0K
13:25 282.89 282.91 282.89 282.91 0.0K
13:26 282.91 282.91 282.89 282.89 0.0K
13:27 282.89 282.89 282.89 282.89 0.0K
13:28 282.89 282.89 282.89 282.89 0.0K
13:29 282.89 282.90 282.89 282.90 0.0K
13:30 282.90 282.90 282.90 282.90 0.0K
13:31 282.90 282.90 282.89 282.89 0.0K
13:32 282.89 282.89 282.88 282.88 0.0K
13:33 282.88 282.88 282.88 282.87 0.0K
13:34 282.87 282.87 282.87 282.87 0.0K
13:35 282.87 282.87 282.87 282.87 0.0K
13:36 282.87 282.88 282.87 282.88 0.0K
13:37 282.88 282.88 282.87 282.87 0.0K
13:38 282.87 282.88 282.87 282.88 0.0K
13:39 282.88 282.88 282.87 282.87 0.0K
13:40 282.87 282.88 282.86 282.86 0.0K
13:41 282.87 282.87 282.86 282.86 0.0K
13:42 282.86 282.86 282.86 282.86 0.0K
13:43 282.86 282.86 282.85 282.86 0.0K
13:44 282.86 282.86 282.86 282.86 0.0K
13:45 282.86 282.86 282.86 282.86 0.0K
13:46 282.86 282.86 282.84 282.84 0.0K
13:47 282.84 282.84 282.84 282.84 0.0K
13:48 282.84 282.84 282.84 282.84 0.0K
13:49 282.84 282.84 282.83 282.83 0.0K
13:50 282.83 282.83 282.82 282.82 0.0K
13:51 282.82 282.83 282.82 282.83 0.0K
13:52 282.83 282.83 282.83 282.83 0.0K
13:53 282.84 282.84 282.84 282.84 0.0K
13:54 282.83 282.83 282.83 282.83 0.0K
13:55 282.83 282.84 282.83 282.83 0.0K
13:56 282.83 282.83 282.82 282.82 0.0K
13:57 282.82 282.82 282.82 282.82 0.0K
13:58 282.82 282.82 282.82 282.82 0.0K
13:59 282.82 282.82 282.81 282.81 0.0K
14:00 282.81 282.81 282.81 282.81 0.0K
14:01 282.81 282.82 282.81 282.82 0.0K
14:02 282.82 282.82 282.81 282.81 0.0K
14:03 282.81 282.81 282.81 282.81 0.0K
14:04 282.81 282.81 282.80 282.80 0.0K
14:05 282.79 282.79 282.79 282.79 0.0K
14:06 282.79 282.79 282.79 282.79 0.0K
14:07 282.79 282.79 282.78 282.78 0.0K
14:08 282.78 282.78 282.78 282.78 0.0K
14:09 282.78 282.78 282.78 282.78 0.0K
14:10 282.78 282.80 282.78 282.79 0.0K
14:11 282.79 282.79 282.79 282.79 0.0K
14:12 282.79 282.79 282.79 282.79 0.0K
14:13 282.79 282.79 282.79 282.79 0.0K
14:14 282.79 282.80 282.79 282.80 0.0K
14:15 282.80 282.80 282.79 282.79 0.0K
14:16 282.79 282.79 282.78 282.79 0.0K
14:17 282.79 282.79 282.79 282.79 0.0K
14:18 282.79 282.80 282.79 282.80 0.0K
14:19 282.80 282.80 282.80 282.80 0.0K
14:20 282.80 282.80 282.77 282.77 0.0K
14:21 282.77 282.77 282.76 282.76 0.0K
14:22 282.76 282.76 282.76 282.76 0.0K
14:23 282.76 282.76 282.75 282.76 0.0K
14:24 282.76 282.76 282.76 282.76 0.0K
14:25 282.75 282.75 282.74 282.75 0.0K
14:26 282.75 282.76 282.75 282.76 0.0K
14:27 282.76 282.76 282.70 282.70 0.0K
14:28 282.70 282.70 282.70 282.70 0.0K
14:29 282.70 282.70 282.69 282.69 0.0K
14:30 282.69 282.69 282.68 282.68 0.0K
14:31 282.68 282.68 282.68 282.68 0.0K
14:32 282.66 282.66 282.64 282.64 0.0K
14:33 282.64 282.64 282.58 282.58 0.0K
14:34 282.58 282.58 282.56 282.56 0.0K
14:35 282.56 282.56 282.53 282.54 0.0K
14:36 282.54 282.55 282.54 282.54 0.0K
14:37 282.54 282.54 282.52 282.52 0.0K
14:38 282.52 282.52 282.52 282.52 0.0K
14:39 282.52 282.53 282.52 282.53 0.0K
14:40 282.53 282.54 282.53 282.54 0.0K
14:41 282.55 282.56 282.55 282.56 0.0K
14:42 282.55 282.55 282.54 282.54 0.0K
14:43 282.54 282.54 282.50 282.50 0.0K
14:44 282.50 282.50 282.50 282.50 0.0K
14:45 282.50 282.51 282.50 282.51 0.0K
14:46 282.51 282.52 282.51 282.52 0.0K
14:47 282.52 282.52 282.52 282.52 0.0K
14:48 282.52 282.52 282.52 282.52 0.0K
14:49 282.52 282.52 282.52 282.52 0.0K
14:50 282.52 282.54 282.52 282.54 0.0K
14:51 282.54 282.55 282.54 282.54 0.0K
14:52 282.54 282.55 282.53 282.55 0.0K
14:53 282.55 282.55 282.55 282.55 0.0K
14:54 282.55 282.55 282.55 282.55 0.0K
14:55 282.55 282.55 282.54 282.55 0.0K
14:56 282.55 282.55 282.55 282.55 0.0K
14:57 282.55 282.56 282.55 282.56 0.0K
14:58 282.56 282.56 282.56 282.56 0.0K
14:59 282.56 282.56 282.56 282.56 0.0K
15:00 282.56 282.56 282.56 282.56 0.0K
15:01 282.56 282.57 282.56 282.57 0.0K
15:02 282.57 282.57 282.54 282.54 0.0K
15:03 282.54 282.54 282.53 282.53 0.0K
15:04 282.53 282.53 282.52 282.52 0.0K
15:05 282.53 282.53 282.50 282.50 0.0K
15:06 282.50 282.50 282.49 282.50 0.0K
15:07 282.50 282.51 282.50 282.51 0.0K
15:08 282.51 282.51 282.51 282.51 0.0K
15:09 282.51 282.53 282.51 282.53 0.0K
15:10 282.53 282.53 282.51 282.51 0.0K
15:11 282.51 282.51 282.51 282.51 0.0K
15:12 282.51 282.52 282.51 282.52 0.0K
15:13 282.53 282.53 282.53 282.53 0.0K
15:14 282.53 282.53 282.52 282.52 0.0K
15:15 282.53 282.53 282.53 282.53 0.0K
15:16 282.53 282.54 282.53 282.54 0.0K
15:17 282.54 282.55 282.54 282.54 0.0K
15:18 282.54 282.55 282.54 282.55 0.0K
15:19 282.55 282.55 282.54 282.55 0.0K
15:20 282.55 282.56 282.55 282.56 0.0K
15:21 282.56 282.56 282.55 282.56 0.0K
15:22 282.55 282.58 282.55 282.58 0.0K
15:23 282.58 282.58 282.57 282.57 0.0K
15:24 282.57 282.57 282.57 282.57 0.0K
15:25 282.57 282.57 282.55 282.55 0.0K
15:26 282.55 282.56 282.55 282.56 0.0K
15:27 282.56 282.56 282.55 282.55 0.0K
15:28 282.55 282.57 282.55 282.57 0.0K
15:29 282.57 282.57 282.55 282.55 0.0K
15:30 282.55 282.55 282.55 282.55 0.0K
15:31 282.55 282.56 282.55 282.55 0.0K
15:32 282.53 282.53 282.53 282.53 0.0K
15:33 282.53 282.53 282.50 282.50 0.0K
15:34 282.49 282.49 282.48 282.48 0.0K
15:35 282.48 282.51 282.48 282.51 0.0K
15:36 282.51 282.52 282.51 282.52 0.0K
15:37 282.52 282.52 282.51 282.51 0.0K
15:38 282.51 282.51 282.49 282.49 0.0K
15:39 282.49 282.49 282.49 282.49 0.0K
15:40 282.49 282.52 282.49 282.52 0.0K
15:41 282.52 282.54 282.52 282.53 0.0K
15:42 282.53 282.53 282.53 282.53 0.0K
15:43 282.53 282.55 282.53 282.54 0.0K
15:44 282.54 282.54 282.54 282.54 0.0K
15:45 282.54 282.54 282.53 282.53 0.0K
15:46 282.53 282.53 282.52 282.52 0.0K
15:47 282.52 282.55 282.52 282.55 0.0K
15:48 282.56 282.56 282.56 282.55 0.0K
15:49 282.55 282.56 282.54 282.53 0.0K
15:50 282.57 282.58 282.56 282.56 0.0K
15:51 282.56 282.57 282.56 282.57 0.0K
15:52 282.57 282.57 282.56 282.56 0.0K
15:53 282.56 282.58 282.56 282.58 0.0K
15:54 282.58 282.58 282.57 282.58 0.0K
15:55 282.57 282.58 282.57 282.58 0.0K
15:56 282.58 282.60 282.58 282.60 0.0K
15:57 282.60 282.61 282.59 282.61 0.0K
15:58 282.61 282.62 282.59 282.59 0.0K
15:59 282.61 282.71 282.60 282.71 0.0K
16:00 282.69 282.71 282.69 282.71 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음