ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 276.85 276.85 276.83 276.84 0.0K
09:31 276.84 276.84 276.82 276.83 0.0K
09:32 276.83 276.83 276.78 276.78 0.0K
09:33 276.78 276.82 276.77 276.82 0.0K
09:34 276.82 276.83 276.80 276.83 0.0K
09:35 276.83 276.83 276.70 276.70 0.0K
09:36 276.70 276.70 276.63 276.63 0.0K
09:37 276.63 276.63 276.59 276.59 0.0K
09:38 276.58 276.58 276.55 276.55 0.0K
09:39 276.54 276.54 276.53 276.53 0.0K
09:40 276.53 276.53 276.50 276.50 0.0K
09:41 276.50 276.50 276.43 276.43 0.0K
09:42 276.43 276.45 276.42 276.44 0.0K
09:43 276.42 276.43 276.41 276.42 0.0K
09:44 276.42 276.43 276.42 276.43 0.0K
09:45 276.43 276.47 276.43 276.47 0.0K
09:46 276.46 276.47 276.45 276.47 0.0K
09:47 276.47 276.47 276.46 276.47 0.0K
09:48 276.47 276.52 276.44 276.44 0.0K
09:49 276.44 276.47 276.44 276.47 0.0K
09:50 276.47 276.47 276.42 276.46 0.0K
09:51 276.47 276.51 276.47 276.51 0.0K
09:52 276.51 276.51 276.47 276.47 0.0K
09:53 276.47 276.48 276.47 276.48 0.0K
09:54 276.48 276.49 276.48 276.49 0.0K
09:55 276.49 276.53 276.49 276.53 0.0K
09:56 276.53 276.53 276.51 276.51 0.0K
09:57 276.51 276.59 276.51 276.59 0.0K
09:58 276.59 276.60 276.59 276.60 0.0K
09:59 276.60 276.60 276.60 276.60 0.0K
10:00 276.60 276.62 276.60 276.62 0.0K
10:01 276.62 276.64 276.62 276.64 0.0K
10:02 276.64 276.68 276.63 276.68 0.0K
10:03 276.68 276.70 276.68 276.70 0.0K
10:04 276.70 276.70 276.70 276.70 0.0K
10:05 276.70 276.75 276.70 276.75 0.0K
10:06 276.74 276.76 276.74 276.76 0.0K
10:07 276.76 276.81 276.76 276.81 0.0K
10:08 276.81 276.81 276.80 276.80 0.0K
10:09 276.80 276.80 276.77 276.77 0.0K
10:10 276.77 276.77 276.76 276.76 0.0K
10:11 276.76 276.76 276.74 276.74 0.0K
10:12 276.74 276.76 276.73 276.72 0.0K
10:13 276.72 276.79 276.72 276.79 0.0K
10:14 276.78 276.80 276.76 276.80 0.0K
10:15 276.80 276.81 276.79 276.79 0.0K
10:16 276.80 276.82 276.80 276.82 0.0K
10:17 276.82 276.83 276.82 276.83 0.0K
10:18 276.83 276.85 276.83 276.85 0.0K
10:19 276.85 276.89 276.85 276.89 0.0K
10:20 276.89 276.89 276.87 276.88 0.0K
10:21 276.88 276.88 276.87 276.87 0.0K
10:22 276.87 276.87 276.87 276.87 0.0K
10:23 276.87 276.87 276.86 276.85 0.0K
10:24 276.85 276.86 276.85 276.86 0.0K
10:25 276.86 276.86 276.84 276.84 0.0K
10:26 276.86 276.86 276.86 276.86 0.0K
10:27 276.86 276.86 276.86 276.86 0.0K
10:28 276.86 276.86 276.85 276.85 0.0K
10:29 276.85 276.86 276.84 276.84 0.0K
10:30 276.87 276.89 276.85 276.89 0.0K
10:31 276.89 276.90 276.89 276.90 0.0K
10:32 276.88 276.89 276.87 276.89 0.0K
10:33 276.89 276.90 276.89 276.90 0.0K
10:34 276.91 276.94 276.91 276.94 0.0K
10:35 276.93 276.93 276.91 276.91 0.0K
10:36 276.91 276.92 276.91 276.92 0.0K
10:37 276.92 276.92 276.92 276.92 0.0K
10:38 276.92 276.94 276.92 276.94 0.0K
10:39 276.94 276.96 276.94 276.96 0.0K
10:40 276.97 276.98 276.97 276.97 0.0K
10:41 276.97 276.99 276.97 276.99 0.0K
10:42 276.99 276.99 276.99 276.99 0.0K
10:43 276.99 277.01 276.99 277.01 0.0K
10:44 277.01 277.01 277.01 277.01 0.0K
10:45 277.02 277.02 277.02 277.02 0.0K
10:46 277.02 277.03 277.02 277.03 0.0K
10:47 277.03 277.05 277.03 277.04 0.0K
10:48 277.04 277.04 277.04 277.04 0.0K
10:49 277.04 277.04 277.03 277.03 0.0K
10:50 277.03 277.03 277.02 277.02 0.0K
10:51 277.03 277.03 277.03 277.03 0.0K
10:52 277.04 277.04 277.04 277.04 0.0K
10:53 277.03 277.05 277.03 277.05 0.0K
10:54 277.05 277.05 277.04 277.04 0.0K
10:55 277.04 277.05 277.04 277.05 0.0K
10:56 277.05 277.05 277.05 277.05 0.0K
10:57 277.05 277.07 277.05 277.07 0.0K
10:58 277.07 277.07 277.07 277.07 0.0K
10:59 277.06 277.06 277.06 277.06 0.0K
11:00 277.06 277.06 277.06 277.06 0.0K
11:01 277.06 277.06 277.06 277.06 0.0K
11:02 277.06 277.06 277.05 277.05 0.0K
11:03 277.05 277.05 277.04 277.04 0.0K
11:04 277.04 277.04 277.04 277.04 0.0K
11:05 277.05 277.05 277.03 277.04 0.0K
11:06 277.05 277.06 277.05 277.05 0.0K
11:07 277.05 277.05 277.05 277.05 0.0K
11:08 277.05 277.05 277.04 277.04 0.0K
11:09 277.04 277.04 277.04 277.04 0.0K
11:10 277.04 277.04 277.04 277.04 0.0K
11:11 277.04 277.04 277.04 277.04 0.0K
11:12 277.04 277.05 277.04 277.05 0.0K
11:13 277.05 277.05 277.04 277.04 0.0K
11:14 277.04 277.04 277.03 277.03 0.0K
11:15 277.03 277.04 277.03 277.04 0.0K
11:16 277.04 277.04 277.03 277.03 0.0K
11:17 277.03 277.05 277.03 277.05 0.0K
11:18 277.05 277.05 277.05 277.05 0.0K
11:19 277.05 277.05 277.05 277.05 0.0K
11:20 277.05 277.05 277.05 277.05 0.0K
11:21 277.05 277.06 277.05 277.06 0.0K
11:22 277.06 277.06 277.05 277.05 0.0K
11:23 277.05 277.06 277.05 277.06 0.0K
11:24 277.05 277.06 277.05 277.06 0.0K
11:25 277.06 277.06 277.04 277.05 0.0K
11:26 277.05 277.05 277.05 277.05 0.0K
11:27 277.05 277.05 277.03 277.03 0.0K
11:28 277.03 277.03 277.03 277.03 0.0K
11:29 277.02 277.02 277.01 277.01 0.0K
11:30 277.01 277.01 276.99 276.99 0.0K
11:31 276.99 276.99 276.99 276.99 0.0K
11:32 276.98 277.01 276.98 276.98 0.0K
11:33 276.98 276.98 276.94 276.94 0.0K
11:34 276.94 276.95 276.94 276.94 0.0K
11:35 276.94 276.94 276.94 276.94 0.0K
11:36 276.94 276.95 276.94 276.95 0.0K
11:37 276.95 276.95 276.92 276.92 0.0K
11:38 276.92 276.92 276.90 276.90 0.0K
11:39 276.90 276.90 276.89 276.89 0.0K
11:40 276.89 276.89 276.87 276.87 0.0K
11:41 276.86 276.86 276.84 276.84 0.0K
11:42 276.84 276.84 276.80 276.80 0.0K
11:43 276.80 276.80 276.80 276.80 0.0K
11:44 276.80 276.81 276.79 276.81 0.0K
11:45 276.81 276.81 276.81 276.81 0.0K
11:46 276.81 276.81 276.79 276.79 0.0K
11:47 276.79 276.79 276.78 276.78 0.0K
11:48 276.78 276.79 276.76 276.76 0.0K
11:49 276.76 276.76 276.71 276.71 0.0K
11:50 276.71 276.71 276.67 276.67 0.0K
11:51 276.67 276.67 276.66 276.66 0.0K
11:52 276.66 276.67 276.66 276.66 0.0K
11:53 276.66 276.66 276.65 276.65 0.0K
11:54 276.65 276.65 276.65 276.65 0.0K
11:55 276.65 276.65 276.64 276.64 0.0K
11:56 276.64 276.64 276.64 276.64 0.0K
11:57 276.64 276.64 276.64 276.64 0.0K
11:58 276.64 276.65 276.64 276.65 0.0K
11:59 276.65 276.65 276.63 276.63 0.0K
12:00 276.66 276.66 276.61 276.61 0.0K
12:01 276.62 276.62 276.61 276.61 0.0K
12:02 276.61 276.61 276.61 276.61 0.0K
12:03 276.61 276.62 276.61 276.62 0.0K
12:04 276.62 276.62 276.62 276.62 0.0K
12:05 276.61 276.61 276.57 276.57 0.0K
12:06 276.57 276.57 276.57 276.57 0.0K
12:07 276.57 276.59 276.57 276.59 0.0K
12:08 276.59 276.60 276.59 276.60 0.0K
12:09 276.60 276.61 276.60 276.61 0.0K
12:10 276.61 276.63 276.61 276.63 0.0K
12:11 276.63 276.64 276.63 276.64 0.0K
12:12 276.64 276.67 276.64 276.67 0.0K
12:13 276.67 276.67 276.67 276.67 0.0K
12:14 276.66 276.66 276.65 276.66 0.0K
12:15 276.66 276.66 276.66 276.66 0.0K
12:16 276.66 276.66 276.66 276.66 0.0K
12:17 276.67 276.68 276.67 276.68 0.0K
12:18 276.68 276.68 276.68 276.68 0.0K
12:19 276.69 276.69 276.69 276.69 0.0K
12:20 276.69 276.70 276.69 276.70 0.0K
12:21 276.70 276.71 276.66 276.66 0.0K
12:22 276.66 276.66 276.65 276.65 0.0K
12:23 276.66 276.66 276.64 276.64 0.0K
12:24 276.64 276.66 276.64 276.65 0.0K
12:25 276.65 276.65 276.63 276.63 0.0K
12:26 276.63 276.63 276.62 276.62 0.0K
12:27 276.62 276.62 276.61 276.61 0.0K
12:28 276.61 276.62 276.61 276.62 0.0K
12:29 276.63 276.63 276.60 276.60 0.0K
12:30 276.60 276.60 276.60 276.60 0.0K
12:31 276.60 276.60 276.59 276.59 0.0K
12:32 276.59 276.59 276.58 276.58 0.0K
12:33 276.58 276.58 276.58 276.58 0.0K
12:34 276.58 276.58 276.57 276.57 0.0K
12:35 276.57 276.57 276.57 276.57 0.0K
12:36 276.58 276.59 276.58 276.59 0.0K
12:37 276.59 276.59 276.58 276.58 0.0K
12:38 276.58 276.58 276.58 276.58 0.0K
12:39 276.58 276.59 276.58 276.58 0.0K
12:40 276.58 276.58 276.57 276.57 0.0K
12:41 276.57 276.57 276.56 276.56 0.0K
12:42 276.56 276.56 276.56 276.56 0.0K
12:43 276.56 276.56 276.56 276.56 0.0K
12:44 276.56 276.57 276.56 276.57 0.0K
12:45 276.57 276.61 276.57 276.61 0.0K
12:46 276.60 276.60 276.60 276.60 0.0K
12:47 276.60 276.61 276.60 276.61 0.0K
12:48 276.61 276.65 276.61 276.64 0.0K
12:49 276.64 276.64 276.63 276.63 0.0K
12:50 276.63 276.63 276.60 276.60 0.0K
12:51 276.60 276.60 276.59 276.59 0.0K
12:52 276.59 276.59 276.58 276.58 0.0K
12:53 276.58 276.58 276.57 276.57 0.0K
12:54 276.57 276.58 276.57 276.57 0.0K
12:55 276.58 276.58 276.52 276.52 0.0K
12:56 276.52 276.52 276.48 276.48 0.0K
12:57 276.48 276.48 276.47 276.47 0.0K
12:58 276.47 276.47 276.46 276.46 0.0K
12:59 276.46 276.47 276.46 276.46 0.0K
13:00 276.46 276.47 276.46 276.46 0.0K
13:01 276.46 276.46 276.43 276.43 0.0K
13:02 276.43 276.43 276.40 276.40 0.0K
13:03 276.40 276.40 276.37 276.37 0.0K
13:04 276.37 276.37 276.36 276.37 0.0K
13:05 276.37 276.38 276.37 276.38 0.0K
13:06 276.38 276.38 276.38 276.38 0.0K
13:07 276.38 276.39 276.38 276.38 0.0K
13:08 276.38 276.39 276.38 276.38 0.0K
13:09 276.38 276.42 276.38 276.42 0.0K
13:10 276.42 276.42 276.41 276.41 0.0K
13:11 276.41 276.41 276.41 276.41 0.0K
13:12 276.41 276.42 276.41 276.42 0.0K
13:13 276.42 276.42 276.40 276.40 0.0K
13:14 276.40 276.41 276.40 276.41 0.0K
13:15 276.41 276.45 276.41 276.45 0.0K
13:16 276.45 276.45 276.44 276.44 0.0K
13:17 276.44 276.44 276.44 276.44 0.0K
13:18 276.44 276.49 276.44 276.48 0.0K
13:19 276.48 276.49 276.48 276.49 0.0K
13:20 276.49 276.55 276.49 276.55 0.0K
13:21 276.55 276.55 276.55 276.55 0.0K
13:22 276.55 276.55 276.55 276.55 0.0K
13:23 276.55 276.56 276.55 276.55 0.0K
13:24 276.55 276.55 276.55 276.55 0.0K
13:25 276.55 276.55 276.54 276.54 0.0K
13:26 276.54 276.54 276.54 276.54 0.0K
13:27 276.52 276.52 276.51 276.51 0.0K
13:28 276.51 276.51 276.51 276.51 0.0K
13:29 276.51 276.51 276.48 276.48 0.0K
13:30 276.48 276.48 276.48 276.48 0.0K
13:31 276.48 276.49 276.48 276.49 0.0K
13:32 276.49 276.49 276.49 276.49 0.0K
13:33 276.49 276.49 276.49 276.49 0.0K
13:34 276.49 276.49 276.49 276.49 0.0K
13:35 276.49 276.49 276.49 276.49 0.0K
13:36 276.49 276.51 276.48 276.51 0.0K
13:37 276.51 276.51 276.51 276.51 0.0K
13:38 276.51 276.51 276.51 276.51 0.0K
13:39 276.51 276.51 276.51 276.51 0.0K
13:40 276.51 276.51 276.51 276.51 0.0K
13:41 276.50 276.50 276.49 276.49 0.0K
13:42 276.49 276.49 276.49 276.49 0.0K
13:43 276.49 276.49 276.49 276.49 0.0K
13:44 276.49 276.51 276.49 276.51 0.0K
13:45 276.51 276.51 276.51 276.51 0.0K
13:46 276.51 276.51 276.50 276.50 0.0K
13:47 276.50 276.51 276.50 276.51 0.0K
13:48 276.51 276.51 276.50 276.50 0.0K
13:49 276.50 276.50 276.49 276.49 0.0K
13:50 276.49 276.50 276.49 276.50 0.0K
13:51 276.50 276.50 276.50 276.50 0.0K
13:52 276.50 276.50 276.48 276.49 0.0K
13:53 276.48 276.48 276.48 276.48 0.0K
13:54 276.48 276.48 276.46 276.46 0.0K
13:55 276.46 276.46 276.45 276.45 0.0K
13:56 276.45 276.45 276.43 276.43 0.0K
13:57 276.43 276.43 276.43 276.43 0.0K
13:58 276.43 276.45 276.43 276.45 0.0K
13:59 276.45 276.45 276.43 276.43 0.0K
14:00 276.43 276.44 276.43 276.44 0.0K
14:01 276.44 276.44 276.44 276.44 0.0K
14:02 276.44 276.45 276.44 276.44 0.0K
14:03 276.44 276.44 276.43 276.43 0.0K
14:04 276.43 276.44 276.43 276.43 0.0K
14:05 276.43 276.44 276.42 276.42 0.0K
14:06 276.42 276.42 276.40 276.40 0.0K
14:07 276.40 276.40 276.31 276.36 0.0K
14:08 276.36 276.36 276.34 276.34 0.0K
14:09 276.34 276.36 276.34 276.36 0.0K
14:10 276.36 276.37 276.36 276.36 0.0K
14:11 276.36 276.36 276.28 276.28 0.0K
14:12 276.28 276.29 276.28 276.29 0.0K
14:13 276.29 276.29 276.29 276.29 0.0K
14:14 276.30 276.30 276.30 276.30 0.0K
14:15 276.30 276.31 276.30 276.31 0.0K
14:16 276.32 276.35 276.32 276.35 0.0K
14:17 276.35 276.36 276.35 276.35 0.0K
14:18 276.35 276.36 276.35 276.35 0.0K
14:19 276.35 276.35 276.32 276.32 0.0K
14:20 276.32 276.32 276.32 276.32 0.0K
14:21 276.32 276.33 276.32 276.33 0.0K
14:22 276.33 276.33 276.33 276.33 0.0K
14:23 276.33 276.34 276.33 276.33 0.0K
14:24 276.33 276.33 276.32 276.32 0.0K
14:25 276.32 276.32 276.26 276.26 0.0K
14:26 276.26 276.27 276.26 276.26 0.0K
14:27 276.26 276.26 276.25 276.25 0.0K
14:28 276.24 276.24 276.22 276.22 0.0K
14:29 276.22 276.23 276.22 276.22 0.0K
14:30 276.22 276.22 276.20 276.20 0.0K
14:31 276.20 276.22 276.20 276.22 0.0K
14:32 276.21 276.21 276.20 276.20 0.0K
14:33 276.20 276.20 276.19 276.20 0.0K
14:34 276.20 276.21 276.20 276.21 0.0K
14:35 276.21 276.22 276.21 276.22 0.0K
14:36 276.22 276.26 276.22 276.26 0.0K
14:37 276.26 276.27 276.26 276.27 0.0K
14:38 276.27 276.28 276.27 276.28 0.0K
14:39 276.28 276.28 276.28 276.28 0.0K
14:40 276.28 276.30 276.28 276.30 0.0K
14:41 276.30 276.31 276.30 276.31 0.0K
14:42 276.31 276.32 276.31 276.31 0.0K
14:43 276.31 276.32 276.31 276.32 0.0K
14:44 276.32 276.32 276.32 276.32 0.0K
14:45 276.32 276.32 276.32 276.32 0.0K
14:46 276.32 276.33 276.32 276.33 0.0K
14:47 276.33 276.34 276.33 276.34 0.0K
14:48 276.34 276.34 276.33 276.34 0.0K
14:49 276.34 276.35 276.34 276.35 0.0K
14:50 276.35 276.35 276.35 276.35 0.0K
14:51 276.35 276.35 276.34 276.34 0.0K
14:52 276.34 276.35 276.34 276.35 0.0K
14:53 276.35 276.35 276.35 276.35 0.0K
14:54 276.35 276.35 276.34 276.34 0.0K
14:55 276.34 276.34 276.34 276.34 0.0K
14:56 276.34 276.35 276.34 276.35 0.0K
14:57 276.35 276.36 276.35 276.35 0.0K
14:58 276.35 276.35 276.35 276.35 0.0K
14:59 276.35 276.35 276.34 276.34 0.0K
15:00 276.34 276.34 276.32 276.32 0.0K
15:01 276.32 276.32 276.30 276.30 0.0K
15:02 276.30 276.30 276.25 276.25 0.0K
15:03 276.25 276.25 276.24 276.24 0.0K
15:04 276.24 276.26 276.24 276.25 0.0K
15:05 276.24 276.24 276.24 276.24 0.0K
15:06 276.24 276.27 276.23 276.23 0.0K
15:07 276.23 276.23 276.23 276.23 0.0K
15:08 276.23 276.23 276.22 276.22 0.0K
15:09 276.22 276.23 276.22 276.23 0.0K
15:10 276.23 276.23 276.23 276.23 0.0K
15:11 276.23 276.24 276.23 276.24 0.0K
15:12 276.24 276.24 276.24 276.24 0.0K
15:13 276.24 276.24 276.24 276.24 0.0K
15:14 276.24 276.24 276.24 276.24 0.0K
15:15 276.24 276.27 276.24 276.27 0.0K
15:16 276.29 276.31 276.29 276.31 0.0K
15:17 276.31 276.31 276.31 276.31 0.0K
15:18 276.31 276.31 276.31 276.31 0.0K
15:19 276.31 276.31 276.30 276.30 0.0K
15:20 276.29 276.32 276.29 276.30 0.0K
15:21 276.30 276.34 276.30 276.34 0.0K
15:22 276.34 276.36 276.34 276.36 0.0K
15:23 276.36 276.38 276.36 276.38 0.0K
15:24 276.38 276.38 276.38 276.38 0.0K
15:25 276.38 276.41 276.38 276.41 0.0K
15:26 276.41 276.41 276.40 276.41 0.0K
15:27 276.41 276.43 276.41 276.43 0.0K
15:28 276.43 276.43 276.42 276.42 0.0K
15:29 276.42 276.42 276.41 276.41 0.0K
15:30 276.41 276.41 276.38 276.38 0.0K
15:31 276.38 276.38 276.36 276.38 0.0K
15:32 276.38 276.41 276.38 276.40 0.0K
15:33 276.38 276.38 276.37 276.37 0.0K
15:34 276.37 276.37 276.37 276.37 0.0K
15:35 276.37 276.39 276.37 276.39 0.0K
15:36 276.39 276.41 276.39 276.41 0.0K
15:37 276.41 276.43 276.41 276.43 0.0K
15:38 276.43 276.43 276.43 276.42 0.0K
15:39 276.42 276.43 276.42 276.43 0.0K
15:40 276.42 276.43 276.42 276.42 0.0K
15:41 276.42 276.45 276.42 276.45 0.0K
15:42 276.45 276.45 276.44 276.44 0.0K
15:43 276.44 276.44 276.43 276.43 0.0K
15:44 276.43 276.43 276.42 276.43 0.0K
15:45 276.43 276.43 276.42 276.43 0.0K
15:46 276.41 276.42 276.38 276.38 0.0K
15:47 276.38 276.39 276.38 276.39 0.0K
15:48 276.39 276.40 276.38 276.38 0.0K
15:49 276.38 276.38 276.35 276.35 0.0K
15:50 276.35 276.35 276.33 276.33 0.0K
15:51 276.33 276.34 276.31 276.31 0.0K
15:52 276.31 276.31 276.30 276.31 0.0K
15:53 276.31 276.32 276.30 276.32 0.0K
15:54 276.32 276.32 276.30 276.31 0.0K
15:55 276.31 276.34 276.31 276.32 0.0K
15:56 276.31 276.34 276.30 276.34 0.0K
15:57 276.33 276.33 276.31 276.32 0.0K
15:58 276.32 276.34 276.32 276.34 0.0K
15:59 276.34 276.43 276.32 276.43 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음