ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 274.04 274.04 274.02 274.02 0.0K
09:31 274.02 274.05 274.02 274.04 0.0K
09:32 274.04 274.06 274.03 274.06 0.0K
09:33 274.05 274.06 274.03 274.03 0.0K
09:34 274.03 274.03 274.02 274.02 0.0K
09:35 274.01 274.01 273.95 273.96 0.0K
09:36 273.96 273.96 273.94 273.94 0.0K
09:37 273.94 274.02 273.93 274.02 0.0K
09:38 274.02 274.05 274.01 274.05 0.0K
09:39 274.05 274.19 274.05 274.19 0.0K
09:40 274.19 274.21 274.19 274.20 0.0K
09:41 274.20 274.21 274.18 274.18 0.0K
09:42 274.18 274.19 274.16 274.19 0.0K
09:43 274.19 274.25 274.18 274.25 0.0K
09:44 274.25 274.28 274.25 274.28 0.0K
09:45 274.28 274.32 274.27 274.32 0.0K
09:46 274.32 274.32 274.27 274.29 0.0K
09:47 274.29 274.29 274.28 274.28 0.0K
09:48 274.27 274.31 274.27 274.31 0.0K
09:49 274.31 274.37 274.31 274.37 0.0K
09:50 274.38 274.46 274.38 274.46 0.0K
09:51 274.46 274.46 274.42 274.42 0.0K
09:52 274.42 274.44 274.36 274.36 0.0K
09:53 274.36 274.42 274.36 274.42 0.0K
09:54 274.42 274.43 274.38 274.38 0.0K
09:55 274.36 274.36 274.34 274.34 0.0K
09:56 274.32 274.32 274.30 274.31 0.0K
09:57 274.31 274.31 274.24 274.24 0.0K
09:58 274.24 274.26 274.21 274.26 0.0K
09:59 274.25 274.26 274.25 274.26 0.0K
10:00 274.26 274.26 274.16 274.21 0.0K
10:01 274.21 274.27 274.21 274.27 0.0K
10:02 274.27 274.27 274.19 274.19 0.0K
10:03 274.18 274.18 274.15 274.16 0.0K
10:04 274.16 274.16 274.02 274.02 0.0K
10:05 274.02 274.02 273.92 273.92 0.0K
10:06 273.93 273.94 273.93 273.94 0.0K
10:07 273.94 273.94 273.91 273.91 0.0K
10:08 273.91 273.93 273.91 273.93 0.0K
10:09 273.93 273.97 273.92 273.97 0.0K
10:10 273.98 273.99 273.97 273.99 0.0K
10:11 273.99 273.99 273.98 273.98 0.0K
10:12 273.98 273.98 273.96 273.96 0.0K
10:13 273.96 273.98 273.96 273.98 0.0K
10:14 273.98 273.99 273.98 273.99 0.0K
10:15 273.99 273.99 273.96 273.96 0.0K
10:16 273.97 273.97 273.96 273.97 0.0K
10:17 273.97 273.98 273.94 273.94 0.0K
10:18 273.94 273.94 273.91 273.91 0.0K
10:19 273.91 273.91 273.87 273.88 0.0K
10:20 273.88 273.88 273.88 273.88 0.0K
10:21 273.88 273.88 273.82 273.82 0.0K
10:22 273.82 273.82 273.80 273.80 0.0K
10:23 273.80 273.81 273.79 273.81 0.0K
10:24 273.81 273.81 273.80 273.80 0.0K
10:25 273.79 273.79 273.74 273.74 0.0K
10:26 273.74 273.74 273.72 273.72 0.0K
10:27 273.72 273.72 273.71 273.71 0.0K
10:28 273.71 273.71 273.64 273.64 0.0K
10:29 273.64 273.64 273.62 273.63 0.0K
10:30 273.63 273.65 273.61 273.65 0.0K
10:31 273.65 273.65 273.63 273.63 0.0K
10:32 273.63 273.63 273.61 273.61 0.0K
10:33 273.61 273.62 273.61 273.62 0.0K
10:34 273.62 273.62 273.57 273.57 0.0K
10:35 273.57 273.57 273.55 273.55 0.0K
10:36 273.55 273.55 273.54 273.54 0.0K
10:37 273.54 273.55 273.47 273.47 0.0K
10:38 273.47 273.48 273.46 273.46 0.0K
10:39 273.44 273.44 273.39 273.39 0.0K
10:40 273.39 273.39 273.36 273.36 0.0K
10:41 273.33 273.33 273.25 273.25 0.0K
10:42 273.24 273.25 273.24 273.24 0.0K
10:43 273.24 273.24 273.22 273.23 0.0K
10:44 273.23 273.26 273.23 273.26 0.0K
10:45 273.26 273.26 273.23 273.26 0.0K
10:46 273.26 273.27 273.26 273.27 0.0K
10:47 273.27 273.27 273.26 273.26 0.0K
10:48 273.26 273.27 273.26 273.27 0.0K
10:49 273.27 273.28 273.27 273.28 0.0K
10:50 273.28 273.30 273.28 273.30 0.0K
10:51 273.30 273.30 273.30 273.30 0.0K
10:52 273.30 273.32 273.30 273.32 0.0K
10:53 273.33 273.39 273.33 273.39 0.0K
10:54 273.39 273.40 273.39 273.40 0.0K
10:55 273.40 273.43 273.40 273.43 0.0K
10:56 273.43 273.43 273.42 273.42 0.0K
10:57 273.43 273.43 273.42 273.42 0.0K
10:58 273.43 273.43 273.41 273.41 0.0K
10:59 273.41 273.41 273.39 273.39 0.0K
11:00 273.37 273.37 273.33 273.33 0.0K
11:01 273.33 273.36 273.33 273.36 0.0K
11:02 273.36 273.36 273.35 273.35 0.0K
11:03 273.35 273.35 273.35 273.35 0.0K
11:04 273.35 273.35 273.33 273.33 0.0K
11:05 273.33 273.33 273.32 273.33 0.0K
11:06 273.33 273.33 273.31 273.31 0.0K
11:07 273.31 273.38 273.31 273.38 0.0K
11:08 273.38 273.38 273.38 273.38 0.0K
11:09 273.38 273.46 273.38 273.45 0.0K
11:10 273.46 273.49 273.46 273.47 0.0K
11:11 273.47 273.48 273.47 273.47 0.0K
11:12 273.47 273.50 273.45 273.50 0.0K
11:13 273.49 273.50 273.49 273.49 0.0K
11:14 273.49 273.49 273.48 273.48 0.0K
11:15 273.48 273.48 273.48 273.48 0.0K
11:16 273.48 273.48 273.48 273.48 0.0K
11:17 273.48 273.51 273.48 273.51 0.0K
11:18 273.51 273.55 273.51 273.55 0.0K
11:19 273.55 273.56 273.55 273.56 0.0K
11:20 273.56 273.60 273.56 273.60 0.0K
11:21 273.60 273.60 273.60 273.60 0.0K
11:22 273.60 273.61 273.58 273.61 0.0K
11:23 273.61 273.62 273.59 273.60 0.0K
11:24 273.60 273.60 273.59 273.60 0.0K
11:25 273.60 273.60 273.59 273.59 0.0K
11:26 273.58 273.61 273.58 273.61 0.0K
11:27 273.61 273.61 273.59 273.59 0.0K
11:28 273.59 273.59 273.57 273.57 0.0K
11:29 273.57 273.57 273.54 273.54 0.0K
11:30 273.53 273.53 273.52 273.52 0.0K
11:31 273.52 273.53 273.52 273.53 0.0K
11:32 273.53 273.55 273.53 273.55 0.0K
11:33 273.55 273.55 273.54 273.55 0.0K
11:34 273.55 273.55 273.54 273.54 0.0K
11:35 273.54 273.57 273.54 273.57 0.0K
11:36 273.57 273.58 273.57 273.58 0.0K
11:37 273.58 273.59 273.58 273.59 0.0K
11:38 273.59 273.59 273.57 273.58 0.0K
11:39 273.58 273.59 273.58 273.59 0.0K
11:40 273.59 273.66 273.59 273.66 0.0K
11:41 273.66 273.67 273.66 273.67 0.0K
11:42 273.67 273.73 273.67 273.73 0.0K
11:43 273.73 273.73 273.72 273.72 0.0K
11:44 273.72 273.77 273.72 273.77 0.0K
11:45 273.77 273.77 273.76 273.76 0.0K
11:46 273.76 273.77 273.76 273.77 0.0K
11:47 273.77 273.78 273.75 273.75 0.0K
11:48 273.75 273.77 273.75 273.77 0.0K
11:49 273.77 273.78 273.77 273.78 0.0K
11:50 273.78 273.78 273.78 273.78 0.0K
11:51 273.78 273.79 273.78 273.78 0.0K
11:52 273.78 273.78 273.78 273.78 0.0K
11:53 273.78 273.78 273.75 273.75 0.0K
11:54 273.75 273.79 273.75 273.79 0.0K
11:55 273.79 273.80 273.78 273.78 0.0K
11:56 273.78 273.78 273.76 273.76 0.0K
11:57 273.76 273.76 273.75 273.75 0.0K
11:58 273.75 273.75 273.69 273.69 0.0K
11:59 273.69 273.69 273.65 273.65 0.0K
12:00 273.62 273.63 273.59 273.59 0.0K
12:01 273.59 273.59 273.56 273.56 0.0K
12:02 273.56 273.56 273.56 273.56 0.0K
12:03 273.56 273.57 273.56 273.56 0.0K
12:04 273.56 273.56 273.56 273.56 0.0K
12:05 273.56 273.56 273.52 273.53 0.0K
12:06 273.53 273.53 273.50 273.50 0.0K
12:07 273.50 273.50 273.47 273.47 0.0K
12:08 273.47 273.47 273.44 273.45 0.0K
12:09 273.45 273.45 273.43 273.43 0.0K
12:10 273.42 273.42 273.38 273.38 0.0K
12:11 273.38 273.39 273.34 273.34 0.0K
12:12 273.32 273.32 273.28 273.28 0.0K
12:13 273.28 273.28 273.28 273.28 0.0K
12:14 273.27 273.27 273.21 273.21 0.0K
12:15 273.21 273.21 273.18 273.18 0.0K
12:16 273.18 273.18 273.16 273.16 0.0K
12:17 273.16 273.16 273.14 273.14 0.0K
12:18 273.14 273.14 273.14 273.14 0.0K
12:19 273.14 273.18 273.14 273.18 0.0K
12:20 273.18 273.18 273.15 273.16 0.0K
12:21 273.16 273.16 273.15 273.15 0.0K
12:22 273.15 273.16 273.14 273.15 0.0K
12:23 273.15 273.17 273.15 273.17 0.0K
12:24 273.17 273.18 273.15 273.15 0.0K
12:25 273.15 273.15 273.15 273.15 0.0K
12:26 273.15 273.15 273.14 273.14 0.0K
12:27 273.14 273.16 273.14 273.14 0.0K
12:28 273.14 273.16 273.14 273.16 0.0K
12:29 273.16 273.16 273.15 273.17 0.0K
12:30 273.17 273.17 273.17 273.17 0.0K
12:31 273.16 273.20 273.16 273.20 0.0K
12:32 273.20 273.22 273.20 273.23 0.0K
12:33 273.22 273.23 273.22 273.22 0.0K
12:34 273.24 273.24 273.23 273.24 0.0K
12:35 273.24 273.24 273.23 273.24 0.0K
12:36 273.24 273.24 273.24 273.24 0.0K
12:37 273.24 273.24 273.24 273.24 0.0K
12:38 273.24 273.24 273.24 273.24 0.0K
12:39 273.24 273.24 273.23 273.23 0.0K
12:40 273.22 273.22 273.15 273.15 0.0K
12:41 273.15 273.15 273.12 273.12 0.0K
12:42 273.12 273.12 273.12 273.12 0.0K
12:43 273.12 273.15 273.12 273.12 0.0K
12:44 273.12 273.12 273.11 273.11 0.0K
12:45 273.11 273.11 273.11 273.11 0.0K
12:46 273.11 273.11 273.10 273.10 0.0K
12:47 273.10 273.10 273.09 273.09 0.0K
12:48 273.09 273.09 273.08 273.08 0.0K
12:49 273.08 273.08 273.08 273.08 0.0K
12:50 273.08 273.08 273.08 273.08 0.0K
12:51 273.08 273.08 273.08 273.08 0.0K
12:52 273.08 273.08 273.07 273.07 0.0K
12:53 273.07 273.07 273.04 273.04 0.0K
12:54 273.04 273.04 273.02 273.02 0.0K
12:55 273.02 273.03 273.02 273.02 0.0K
12:56 273.02 273.02 272.99 272.99 0.0K
12:57 272.99 273.00 272.98 272.98 0.0K
12:58 272.98 272.98 272.90 272.90 0.0K
12:59 272.90 272.90 272.87 272.88 0.0K
13:00 272.87 272.89 272.87 272.88 0.0K
13:01 272.88 272.88 272.88 272.88 0.0K
13:02 272.88 272.88 272.87 272.87 0.0K
13:03 272.87 272.87 272.84 272.84 0.0K
13:04 272.84 272.84 272.81 272.81 0.0K
13:05 272.81 272.81 272.81 272.81 0.0K
13:06 272.81 272.81 272.78 272.78 0.0K
13:07 272.78 272.78 272.78 272.78 0.0K
13:08 272.78 272.78 272.65 272.65 0.0K
13:09 272.65 272.65 272.62 272.62 0.0K
13:10 272.62 272.62 272.60 272.60 0.0K
13:11 272.59 272.59 272.57 272.57 0.0K
13:12 272.57 272.60 272.57 272.60 0.0K
13:13 272.60 272.60 272.58 272.58 0.0K
13:14 272.58 272.58 272.56 272.56 0.0K
13:15 272.56 272.56 272.55 272.55 0.0K
13:16 272.55 272.55 272.53 272.54 0.0K
13:17 272.54 272.56 272.54 272.56 0.0K
13:18 272.56 272.57 272.56 272.56 0.0K
13:19 272.56 272.56 272.55 272.55 0.0K
13:20 272.55 272.56 272.55 272.55 0.0K
13:21 272.56 272.56 272.54 272.54 0.0K
13:22 272.54 272.55 272.54 272.55 0.0K
13:23 272.55 272.55 272.51 272.51 0.0K
13:24 272.51 272.51 272.48 272.48 0.0K
13:25 272.48 272.48 272.43 272.43 0.0K
13:26 272.43 272.43 272.40 272.40 0.0K
13:27 272.40 272.40 272.32 272.32 0.0K
13:28 272.32 272.32 272.25 272.25 0.0K
13:29 272.25 272.25 272.24 272.24 0.0K
13:30 272.24 272.24 272.23 272.23 0.0K
13:31 272.23 272.23 272.23 272.23 0.0K
13:32 272.23 272.23 272.22 272.23 0.0K
13:33 272.23 272.23 272.21 272.21 0.0K
13:34 272.21 272.25 272.21 272.25 0.0K
13:35 272.25 272.25 272.24 272.24 0.0K
13:36 272.23 272.23 272.22 272.22 0.0K
13:37 272.22 272.22 272.22 272.22 0.0K
13:38 272.22 272.22 272.21 272.22 0.0K
13:39 272.22 272.22 272.22 272.22 0.0K
13:40 272.23 272.24 272.23 272.24 0.0K
13:41 272.24 272.25 272.23 272.25 0.0K
13:42 272.25 272.28 272.24 272.24 0.0K
13:43 272.24 272.24 272.23 272.24 0.0K
13:44 272.24 272.25 272.20 272.20 0.0K
13:45 272.20 272.21 272.20 272.21 0.0K
13:46 272.23 272.26 272.23 272.26 0.0K
13:47 272.28 272.32 272.28 272.32 0.0K
13:48 272.32 272.33 272.32 272.33 0.0K
13:49 272.33 272.33 272.33 272.33 0.0K
13:50 272.33 272.34 272.33 272.34 0.0K
13:51 272.34 272.36 272.34 272.35 0.0K
13:52 272.35 272.36 272.35 272.36 0.0K
13:53 272.36 272.38 272.35 272.38 0.0K
13:54 272.38 272.38 272.38 272.38 0.0K
13:55 272.38 272.40 272.38 272.40 0.0K
13:56 272.40 272.40 272.39 272.39 0.0K
13:57 272.40 272.40 272.34 272.34 0.0K
13:58 272.34 272.34 272.33 272.34 0.0K
13:59 272.34 272.34 272.33 272.33 0.0K
14:00 272.33 272.33 272.32 272.32 0.0K
14:01 272.32 272.39 272.32 272.39 0.0K
14:02 272.38 272.41 272.38 272.41 0.0K
14:03 272.41 272.51 272.41 272.51 0.0K
14:04 272.51 272.54 272.51 272.53 0.0K
14:05 272.54 272.54 272.54 272.53 0.0K
14:06 272.53 272.53 272.53 272.53 0.0K
14:07 272.53 272.54 272.53 272.54 0.0K
14:08 272.54 272.64 272.54 272.64 0.0K
14:09 272.64 272.65 272.64 272.65 0.0K
14:10 272.65 272.68 272.65 272.68 0.0K
14:11 272.68 272.68 272.68 272.68 0.0K
14:12 272.68 272.69 272.68 272.69 0.0K
14:13 272.69 272.72 272.69 272.72 0.0K
14:14 272.72 272.75 272.72 272.75 0.0K
14:15 272.75 272.76 272.75 272.75 0.0K
14:16 272.75 272.75 272.75 272.75 0.0K
14:17 272.75 272.75 272.75 272.75 0.0K
14:18 272.75 272.76 272.75 272.76 0.0K
14:19 272.76 272.77 272.76 272.77 0.0K
14:20 272.77 272.80 272.77 272.80 0.0K
14:21 272.80 272.86 272.80 272.86 0.0K
14:22 272.86 272.91 272.86 272.91 0.0K
14:23 272.95 273.00 272.95 273.00 0.0K
14:24 273.00 273.01 273.00 273.01 0.0K
14:25 273.01 273.02 273.01 273.02 0.0K
14:26 273.02 273.04 273.01 273.04 0.0K
14:27 273.04 273.04 273.03 273.03 0.0K
14:28 273.03 273.03 273.02 273.02 0.0K
14:29 273.02 273.02 273.02 273.02 0.0K
14:30 273.02 273.06 273.02 273.06 0.0K
14:31 273.06 273.06 273.01 273.01 0.0K
14:32 273.01 273.01 273.00 273.00 0.0K
14:33 273.00 273.00 272.98 272.98 0.0K
14:34 272.98 273.00 272.97 273.00 0.0K
14:35 273.01 273.01 273.00 273.00 0.0K
14:36 273.00 273.00 272.95 272.95 0.0K
14:37 272.95 272.95 272.95 272.95 0.0K
14:38 272.95 272.95 272.95 272.95 0.0K
14:39 272.95 273.02 272.95 273.02 0.0K
14:40 273.02 273.02 273.00 273.01 0.0K
14:41 273.01 273.07 273.01 273.07 0.0K
14:42 273.09 273.12 273.09 273.12 0.0K
14:43 273.12 273.18 273.12 273.18 0.0K
14:44 273.19 273.21 273.17 273.20 0.0K
14:45 273.20 273.23 273.20 273.23 0.0K
14:46 273.23 273.24 273.23 273.24 0.0K
14:47 273.24 273.37 273.24 273.37 0.0K
14:48 273.37 273.37 273.37 273.37 0.0K
14:49 273.37 273.39 273.37 273.39 0.0K
14:50 273.39 273.41 273.39 273.41 0.0K
14:51 273.41 273.46 273.40 273.46 0.0K
14:52 273.46 273.49 273.46 273.49 0.0K
14:53 273.50 273.56 273.50 273.56 0.0K
14:54 273.56 273.64 273.56 273.64 0.0K
14:55 273.64 273.67 273.64 273.67 0.0K
14:56 273.67 273.70 273.67 273.70 0.0K
14:57 273.70 273.70 273.69 273.70 0.0K
14:58 273.70 273.70 273.69 273.69 0.0K
14:59 273.69 273.69 273.69 273.69 0.0K
15:00 273.69 273.69 273.66 273.66 0.0K
15:01 273.66 273.67 273.66 273.66 0.0K
15:02 273.66 273.66 273.59 273.59 0.0K
15:03 273.59 273.60 273.58 273.59 0.0K
15:04 273.59 273.59 273.56 273.57 0.0K
15:05 273.57 273.62 273.57 273.62 0.0K
15:06 273.62 273.62 273.59 273.61 0.0K
15:07 273.61 273.64 273.61 273.64 0.0K
15:08 273.65 273.67 273.65 273.67 0.0K
15:09 273.67 273.72 273.67 273.72 0.0K
15:10 273.71 273.75 273.69 273.69 0.0K
15:11 273.69 273.69 273.65 273.65 0.0K
15:12 273.64 273.69 273.64 273.65 0.0K
15:13 273.65 273.68 273.63 273.68 0.0K
15:14 273.68 273.68 273.64 273.64 0.0K
15:15 273.64 273.65 273.64 273.64 0.0K
15:16 273.65 273.65 273.62 273.62 0.0K
15:17 273.62 273.63 273.62 273.63 0.0K
15:18 273.63 273.64 273.62 273.62 0.0K
15:19 273.62 273.62 273.60 273.60 0.0K
15:20 273.60 273.62 273.60 273.62 0.0K
15:21 273.62 273.62 273.61 273.62 0.0K
15:22 273.62 273.62 273.60 273.61 0.0K
15:23 273.61 273.61 273.60 273.60 0.0K
15:24 273.60 273.60 273.53 273.53 0.0K
15:25 273.53 273.53 273.50 273.50 0.0K
15:26 273.50 273.51 273.49 273.51 0.0K
15:27 273.51 273.51 273.50 273.50 0.0K
15:28 273.50 273.52 273.50 273.52 0.0K
15:29 273.52 273.54 273.52 273.52 0.0K
15:30 273.53 273.54 273.53 273.54 0.0K
15:31 273.54 273.54 273.52 273.53 0.0K
15:32 273.53 273.54 273.53 273.54 0.0K
15:33 273.54 273.54 273.54 273.54 0.0K
15:34 273.54 273.55 273.54 273.54 0.0K
15:35 273.54 273.56 273.54 273.56 0.0K
15:36 273.56 273.56 273.55 273.56 0.0K
15:37 273.57 273.57 273.54 273.55 0.0K
15:38 273.55 273.55 273.54 273.54 0.0K
15:39 273.54 273.54 273.53 273.53 0.0K
15:40 273.53 273.53 273.48 273.48 0.0K
15:41 273.48 273.48 273.42 273.42 0.0K
15:42 273.42 273.42 273.40 273.40 0.0K
15:43 273.40 273.41 273.39 273.41 0.0K
15:44 273.41 273.41 273.39 273.40 0.0K
15:45 273.40 273.45 273.40 273.44 0.0K
15:46 273.43 273.43 273.42 273.42 0.0K
15:47 273.42 273.47 273.42 273.47 0.0K
15:48 273.47 273.49 273.46 273.49 0.0K
15:49 273.50 273.51 273.50 273.51 0.0K
15:50 273.52 273.53 273.52 273.53 0.0K
15:51 273.53 273.53 273.50 273.50 0.0K
15:52 273.50 273.50 273.47 273.47 0.0K
15:53 273.48 273.48 273.44 273.44 0.0K
15:54 273.44 273.44 273.43 273.43 0.0K
15:55 273.45 273.47 273.45 273.45 0.0K
15:56 273.45 273.45 273.39 273.39 0.0K
15:57 273.39 273.39 273.33 273.33 0.0K
15:58 273.34 273.34 273.30 273.31 0.0K
15:59 273.31 273.31 273.27 273.29 0.0K
16:00 273.35 273.38 273.35 273.38 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음