ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 274.17 274.19 274.06 274.18 0.0K
09:31 274.18 274.18 274.04 274.04 0.0K
09:32 274.04 274.06 273.98 273.98 0.0K
09:33 273.97 273.97 273.88 273.88 0.0K
09:34 273.89 273.89 273.75 273.75 0.0K
09:35 273.75 273.75 273.70 273.71 0.0K
09:36 273.68 273.70 273.65 273.66 0.0K
09:37 273.66 273.66 273.57 273.61 0.0K
09:38 273.61 273.61 273.54 273.54 0.0K
09:39 273.54 273.56 273.53 273.53 0.0K
09:40 273.53 273.53 273.45 273.45 0.0K
09:41 273.45 273.47 273.35 273.36 0.0K
09:42 273.36 273.36 273.20 273.20 0.0K
09:43 273.20 273.21 273.13 273.13 0.0K
09:44 273.13 273.14 273.05 273.05 0.0K
09:45 273.05 273.06 272.89 272.89 0.0K
09:46 272.89 272.89 272.82 272.86 0.0K
09:47 272.85 272.86 272.80 272.80 0.0K
09:48 272.80 272.80 272.70 272.71 0.0K
09:49 272.71 272.72 272.70 272.73 0.0K
09:50 272.73 272.74 272.71 272.71 0.0K
09:51 272.75 272.76 272.72 272.76 0.0K
09:52 272.79 272.88 272.79 272.88 0.0K
09:53 272.88 272.91 272.88 272.91 0.0K
09:54 272.92 272.95 272.89 272.95 0.0K
09:55 272.96 273.00 272.96 273.00 0.0K
09:56 273.00 273.04 273.00 273.04 0.0K
09:57 273.04 273.10 273.04 273.10 0.0K
09:58 273.10 273.13 273.09 273.13 0.0K
09:59 273.13 273.13 273.11 273.13 0.0K
10:00 273.13 273.43 273.13 273.43 0.0K
10:01 273.43 273.62 273.43 273.62 0.0K
10:02 273.60 273.70 273.59 273.70 0.0K
10:03 273.70 273.73 273.70 273.73 0.0K
10:04 273.72 273.72 273.64 273.64 0.0K
10:05 273.64 273.67 273.63 273.66 0.0K
10:06 273.66 273.69 273.66 273.69 0.0K
10:07 273.70 273.71 273.69 273.69 0.0K
10:08 273.69 273.71 273.69 273.70 0.0K
10:09 273.70 273.77 273.70 273.73 0.0K
10:10 273.73 273.78 273.72 273.78 0.0K
10:11 273.78 273.78 273.72 273.72 0.0K
10:12 273.71 273.71 273.68 273.68 0.0K
10:13 273.69 273.70 273.69 273.70 0.0K
10:14 273.70 273.70 273.66 273.66 0.0K
10:15 273.66 273.66 273.64 273.64 0.0K
10:16 273.64 273.64 273.58 273.58 0.0K
10:17 273.58 273.59 273.58 273.59 0.0K
10:18 273.59 273.61 273.57 273.60 0.0K
10:19 273.60 273.60 273.55 273.55 0.0K
10:20 273.55 273.55 273.53 273.53 0.0K
10:21 273.52 273.54 273.52 273.53 0.0K
10:22 273.53 273.53 273.50 273.52 0.0K
10:23 273.51 273.51 273.51 273.51 0.0K
10:24 273.50 273.52 273.50 273.52 0.0K
10:25 273.52 273.52 273.51 273.51 0.0K
10:26 273.52 273.53 273.49 273.49 0.0K
10:27 273.49 273.49 273.47 273.48 0.0K
10:28 273.47 273.48 273.47 273.48 0.0K
10:29 273.48 273.50 273.48 273.48 0.0K
10:30 273.48 273.50 273.48 273.50 0.0K
10:31 273.50 273.52 273.48 273.52 0.0K
10:32 273.52 273.52 273.52 273.52 0.0K
10:33 273.52 273.58 273.52 273.58 0.0K
10:34 273.59 273.66 273.59 273.65 0.0K
10:35 273.65 273.69 273.65 273.69 0.0K
10:36 273.69 273.69 273.68 273.68 0.0K
10:37 273.68 273.68 273.68 273.68 0.0K
10:38 273.68 273.71 273.68 273.71 0.0K
10:39 273.71 273.73 273.71 273.72 0.0K
10:40 273.72 273.73 273.71 273.73 0.0K
10:41 273.73 273.75 273.72 273.75 0.0K
10:42 273.75 273.75 273.74 273.74 0.0K
10:43 273.74 273.75 273.73 273.75 0.0K
10:44 273.75 273.75 273.73 273.73 0.0K
10:45 273.74 273.74 273.72 273.72 0.0K
10:46 273.72 273.73 273.72 273.73 0.0K
10:47 273.73 273.73 273.72 273.73 0.0K
10:48 273.73 273.74 273.72 273.74 0.0K
10:49 273.74 273.76 273.74 273.76 0.0K
10:50 273.76 273.80 273.76 273.80 0.0K
10:51 273.79 273.79 273.78 273.79 0.0K
10:52 273.78 273.78 273.75 273.75 0.0K
10:53 273.75 273.75 273.73 273.74 0.0K
10:54 273.74 273.76 273.74 273.76 0.0K
10:55 273.76 273.76 273.75 273.76 0.0K
10:56 273.76 273.76 273.74 273.74 0.0K
10:57 273.74 273.78 273.74 273.78 0.0K
10:58 273.78 273.78 273.77 273.77 0.0K
10:59 273.77 273.78 273.77 273.78 0.0K
11:00 273.78 273.85 273.78 273.85 0.0K
11:01 273.85 273.85 273.85 273.85 0.0K
11:02 273.85 273.85 273.85 273.85 0.0K
11:03 273.85 273.85 273.85 273.85 0.0K
11:04 273.85 273.89 273.85 273.89 0.0K
11:05 273.89 273.92 273.89 273.92 0.0K
11:06 273.92 273.92 273.90 273.90 0.0K
11:07 273.89 273.89 273.89 273.89 0.0K
11:08 273.89 273.90 273.89 273.90 0.0K
11:09 273.90 273.91 273.89 273.91 0.0K
11:10 273.91 273.92 273.91 273.92 0.0K
11:11 273.92 273.92 273.92 273.92 0.0K
11:12 273.92 273.93 273.92 273.93 0.0K
11:13 273.93 273.93 273.91 273.91 0.0K
11:14 273.91 273.91 273.91 273.91 0.0K
11:15 273.91 273.91 273.90 273.90 0.0K
11:16 273.91 273.94 273.91 273.94 0.0K
11:17 273.94 273.96 273.94 273.96 0.0K
11:18 273.96 273.97 273.95 273.97 0.0K
11:19 273.97 274.00 273.97 274.00 0.0K
11:20 274.00 274.00 274.00 274.00 0.0K
11:21 274.00 274.01 273.99 274.01 0.0K
11:22 274.01 274.04 274.01 274.04 0.0K
11:23 274.05 274.06 274.05 274.06 0.0K
11:24 274.06 274.10 274.06 274.10 0.0K
11:25 274.10 274.13 274.10 274.13 0.0K
11:26 274.13 274.13 274.10 274.11 0.0K
11:27 274.10 274.10 274.09 274.10 0.0K
11:28 274.10 274.10 274.10 274.10 0.0K
11:29 274.09 274.09 274.07 274.07 0.0K
11:30 274.07 274.09 274.07 274.09 0.0K
11:31 274.08 274.08 274.07 274.07 0.0K
11:32 274.07 274.08 274.07 274.08 0.0K
11:33 274.08 274.08 274.07 274.08 0.0K
11:34 274.08 274.08 274.08 274.08 0.0K
11:35 274.08 274.08 274.07 274.07 0.0K
11:36 274.07 274.07 274.06 274.06 0.0K
11:37 274.06 274.09 274.06 274.09 0.0K
11:38 274.09 274.09 274.09 274.09 0.0K
11:39 274.09 274.09 274.08 274.09 0.0K
11:40 274.09 274.10 274.09 274.10 0.0K
11:41 274.10 274.11 274.10 274.11 0.0K
11:42 274.11 274.12 274.11 274.12 0.0K
11:43 274.12 274.12 274.11 274.11 0.0K
11:44 274.11 274.11 274.09 274.09 0.0K
11:45 274.09 274.09 274.09 274.09 0.0K
11:46 274.10 274.10 274.10 274.10 0.0K
11:47 274.09 274.12 274.09 274.12 0.0K
11:48 274.12 274.12 274.08 274.08 0.0K
11:49 274.08 274.08 274.08 274.08 0.0K
11:50 274.08 274.08 274.08 274.08 0.0K
11:51 274.08 274.08 274.07 274.07 0.0K
11:52 274.07 274.07 274.07 274.07 0.0K
11:53 274.07 274.07 274.07 274.07 0.0K
11:54 274.07 274.08 274.07 274.08 0.0K
11:55 274.08 274.08 274.07 274.07 0.0K
11:56 274.07 274.08 274.07 274.08 0.0K
11:57 274.08 274.10 274.08 274.10 0.0K
11:58 274.10 274.10 274.08 274.08 0.0K
11:59 274.08 274.08 274.03 274.03 0.0K
12:00 274.03 274.03 274.02 274.02 0.0K
12:01 274.02 274.02 274.01 274.02 0.0K
12:02 274.02 274.02 274.01 274.01 0.0K
12:03 274.01 274.01 273.98 273.98 0.0K
12:04 273.98 273.98 273.98 273.98 0.0K
12:05 273.98 273.98 273.94 273.94 0.0K
12:06 273.94 273.94 273.94 273.94 0.0K
12:07 273.94 273.94 273.88 273.88 0.0K
12:08 273.88 273.88 273.88 273.88 0.0K
12:09 273.88 273.88 273.86 273.86 0.0K
12:10 273.86 273.87 273.82 273.82 0.0K
12:11 273.83 273.83 273.79 273.79 0.0K
12:12 273.79 273.79 273.77 273.77 0.0K
12:13 273.77 273.77 273.76 273.76 0.0K
12:14 273.76 273.76 273.74 273.74 0.0K
12:15 273.74 273.74 273.72 273.72 0.0K
12:16 273.72 273.72 273.72 273.72 0.0K
12:17 273.72 273.72 273.69 273.69 0.0K
12:18 273.69 273.72 273.68 273.72 0.0K
12:19 273.72 273.72 273.72 273.72 0.0K
12:20 273.72 273.72 273.71 273.72 0.0K
12:21 273.72 273.74 273.72 273.74 0.0K
12:22 273.74 273.76 273.74 273.75 0.0K
12:23 273.75 273.76 273.75 273.76 0.0K
12:24 273.76 273.77 273.76 273.77 0.0K
12:25 273.77 273.79 273.77 273.79 0.0K
12:26 273.79 273.79 273.76 273.76 0.0K
12:27 273.76 273.78 273.76 273.77 0.0K
12:28 273.78 273.82 273.78 273.82 0.0K
12:29 273.82 273.87 273.82 273.87 0.0K
12:30 273.88 273.90 273.88 273.90 0.0K
12:31 273.90 273.91 273.90 273.91 0.0K
12:32 273.91 273.92 273.91 273.92 0.0K
12:33 273.92 273.92 273.92 273.92 0.0K
12:34 273.92 273.92 273.92 273.92 0.0K
12:35 273.92 273.96 273.92 273.96 0.0K
12:36 273.96 273.97 273.95 273.95 0.0K
12:37 273.95 273.96 273.95 273.96 0.0K
12:38 273.96 273.97 273.95 273.95 0.0K
12:39 273.95 273.97 273.95 273.97 0.0K
12:40 273.97 273.97 273.96 273.96 0.0K
12:41 273.96 273.97 273.96 273.97 0.0K
12:42 273.98 273.98 273.98 273.98 0.0K
12:43 273.98 273.98 273.98 273.98 0.0K
12:44 273.98 273.98 273.97 273.97 0.0K
12:45 273.97 273.98 273.97 273.98 0.0K
12:46 273.98 273.98 273.97 273.97 0.0K
12:47 273.97 273.97 273.97 273.97 0.0K
12:48 273.97 273.97 273.97 273.97 0.0K
12:49 273.97 273.98 273.97 273.97 0.0K
12:50 273.97 273.98 273.96 273.96 0.0K
12:51 273.96 273.96 273.94 273.94 0.0K
12:52 273.94 273.94 273.93 273.93 0.0K
12:53 273.93 273.94 273.93 273.93 0.0K
12:54 273.93 273.93 273.92 273.92 0.0K
12:55 273.92 273.93 273.92 273.93 0.0K
12:56 273.93 273.93 273.93 273.93 0.0K
12:57 273.93 273.95 273.93 273.94 0.0K
12:58 273.94 273.95 273.94 273.95 0.0K
12:59 273.95 273.95 273.94 273.94 0.0K
13:00 273.94 273.94 273.93 273.93 0.0K
13:01 273.93 273.93 273.93 273.93 0.0K
13:02 273.93 273.93 273.93 273.93 0.0K
13:03 273.93 273.95 273.93 273.95 0.0K
13:04 273.95 273.95 273.95 273.95 0.0K
13:05 273.95 273.96 273.95 273.96 0.0K
13:06 273.96 273.97 273.96 273.97 0.0K
13:07 273.97 273.98 273.97 273.98 0.0K
13:08 273.98 273.98 273.96 273.96 0.0K
13:09 273.96 274.00 273.96 274.00 0.0K
13:10 274.00 274.03 274.00 274.03 0.0K
13:11 274.03 274.04 274.03 274.04 0.0K
13:12 274.04 274.05 274.03 274.03 0.0K
13:13 274.03 274.03 274.02 274.03 0.0K
13:14 274.03 274.03 274.03 274.03 0.0K
13:15 274.03 274.04 274.03 274.03 0.0K
13:16 274.03 274.03 274.02 274.02 0.0K
13:17 274.02 274.02 274.02 274.02 0.0K
13:18 274.02 274.03 274.02 274.03 0.0K
13:19 274.03 274.03 274.01 274.03 0.0K
13:20 274.03 274.03 274.02 274.02 0.0K
13:21 274.02 274.02 274.02 274.02 0.0K
13:22 274.03 274.03 274.00 274.01 0.0K
13:23 274.01 274.01 274.00 274.01 0.0K
13:24 274.01 274.01 274.01 274.01 0.0K
13:25 274.01 274.02 274.01 274.02 0.0K
13:26 274.02 274.02 274.02 274.02 0.0K
13:27 274.02 274.02 274.01 274.01 0.0K
13:28 274.01 274.01 273.99 273.99 0.0K
13:29 273.99 273.99 273.99 273.99 0.0K
13:30 273.99 273.99 273.99 273.99 0.0K
13:31 273.99 273.99 273.98 273.98 0.0K
13:32 273.98 273.98 273.98 273.98 0.0K
13:33 273.98 273.98 273.97 273.97 0.0K
13:34 273.97 273.98 273.97 273.98 0.0K
13:35 273.98 273.99 273.98 273.98 0.0K
13:36 273.98 273.98 273.97 273.97 0.0K
13:37 273.97 273.98 273.97 273.98 0.0K
13:38 273.98 273.98 273.97 273.98 0.0K
13:39 273.98 273.99 273.98 273.99 0.0K
13:40 273.99 273.99 273.99 273.99 0.0K
13:41 273.99 274.00 273.99 274.00 0.0K
13:42 274.00 274.00 273.97 273.97 0.0K
13:43 273.97 273.97 273.97 273.97 0.0K
13:44 273.97 273.98 273.97 273.97 0.0K
13:45 273.97 273.98 273.97 273.97 0.0K
13:46 273.97 273.97 273.97 273.97 0.0K
13:47 273.97 273.97 273.96 273.96 0.0K
13:48 273.96 273.96 273.96 273.96 0.0K
13:49 273.96 273.97 273.96 273.97 0.0K
13:50 273.97 273.97 273.97 273.97 0.0K
13:51 273.97 273.97 273.95 273.95 0.0K
13:52 273.95 273.98 273.95 273.98 0.0K
13:53 273.98 273.98 273.98 273.98 0.0K
13:54 273.98 273.99 273.97 273.97 0.0K
13:55 273.97 273.97 273.94 273.94 0.0K
13:56 273.94 273.94 273.93 273.94 0.0K
13:57 273.94 273.95 273.94 273.95 0.0K
13:58 273.95 273.96 273.95 273.96 0.0K
13:59 273.96 273.96 273.95 273.95 0.0K
14:00 273.95 273.96 273.95 273.96 0.0K
14:01 273.96 273.97 273.96 273.97 0.0K
14:02 273.97 273.98 273.97 273.98 0.0K
14:03 273.98 273.98 273.97 273.98 0.0K
14:04 273.98 273.98 273.97 273.97 0.0K
14:05 273.97 273.98 273.96 273.98 0.0K
14:06 273.98 274.00 273.97 274.00 0.0K
14:07 274.00 274.01 274.00 274.01 0.0K
14:08 274.01 274.04 274.01 274.04 0.0K
14:09 274.04 274.13 274.03 274.13 0.0K
14:10 274.13 274.20 274.13 274.20 0.0K
14:11 274.20 274.21 274.20 274.21 0.0K
14:12 274.21 274.22 274.20 274.22 0.0K
14:13 274.22 274.23 274.22 274.23 0.0K
14:14 274.23 274.24 274.23 274.24 0.0K
14:15 274.24 274.24 274.23 274.23 0.0K
14:16 274.23 274.23 274.23 274.23 0.0K
14:17 274.23 274.24 274.23 274.24 0.0K
14:18 274.24 274.25 274.24 274.25 0.0K
14:19 274.25 274.25 274.23 274.23 0.0K
14:20 274.23 274.24 274.23 274.24 0.0K
14:21 274.24 274.26 274.24 274.26 0.0K
14:22 274.25 274.26 274.25 274.25 0.0K
14:23 274.25 274.26 274.25 274.26 0.0K
14:24 274.26 274.26 274.26 274.26 0.0K
14:25 274.26 274.28 274.25 274.28 0.0K
14:26 274.28 274.30 274.28 274.30 0.0K
14:27 274.30 274.31 274.30 274.31 0.0K
14:28 274.31 274.31 274.31 274.31 0.0K
14:29 274.31 274.31 274.30 274.30 0.0K
14:30 274.30 274.31 274.30 274.31 0.0K
14:31 274.31 274.35 274.31 274.35 0.0K
14:32 274.35 274.36 274.35 274.36 0.0K
14:33 274.36 274.36 274.36 274.36 0.0K
14:34 274.36 274.38 274.36 274.38 0.0K
14:35 274.37 274.37 274.37 274.37 0.0K
14:36 274.37 274.40 274.37 274.40 0.0K
14:37 274.40 274.41 274.40 274.41 0.0K
14:38 274.41 274.45 274.41 274.45 0.0K
14:39 274.45 274.45 274.45 274.45 0.0K
14:40 274.45 274.46 274.45 274.46 0.0K
14:41 274.46 274.47 274.46 274.47 0.0K
14:42 274.47 274.47 274.44 274.47 0.0K
14:43 274.47 274.47 274.45 274.45 0.0K
14:44 274.45 274.45 274.44 274.44 0.0K
14:45 274.44 274.44 274.44 274.44 0.0K
14:46 274.44 274.44 274.39 274.39 0.0K
14:47 274.39 274.39 274.38 274.38 0.0K
14:48 274.38 274.38 274.38 274.38 0.0K
14:49 274.38 274.38 274.38 274.38 0.0K
14:50 274.38 274.40 274.38 274.40 0.0K
14:51 274.40 274.42 274.40 274.42 0.0K
14:52 274.42 274.44 274.42 274.44 0.0K
14:53 274.44 274.44 274.43 274.43 0.0K
14:54 274.44 274.44 274.42 274.42 0.0K
14:55 274.42 274.47 274.42 274.47 0.0K
14:56 274.47 274.47 274.46 274.46 0.0K
14:57 274.46 274.46 274.46 274.46 0.0K
14:58 274.45 274.45 274.45 274.44 0.0K
14:59 274.44 274.45 274.44 274.44 0.0K
15:00 274.44 274.44 274.43 274.43 0.0K
15:01 274.43 274.43 274.43 274.43 0.0K
15:02 274.40 274.41 274.39 274.41 0.0K
15:03 274.42 274.42 274.42 274.42 0.0K
15:04 274.41 274.41 274.41 274.41 0.0K
15:05 274.41 274.42 274.41 274.42 0.0K
15:06 274.42 274.44 274.41 274.44 0.0K
15:07 274.45 274.47 274.45 274.47 0.0K
15:08 274.47 274.51 274.47 274.51 0.0K
15:09 274.50 274.50 274.50 274.50 0.0K
15:10 274.51 274.51 274.51 274.51 0.0K
15:11 274.50 274.55 274.50 274.55 0.0K
15:12 274.56 274.56 274.56 274.56 0.0K
15:13 274.56 274.56 274.56 274.56 0.0K
15:14 274.56 274.56 274.54 274.54 0.0K
15:15 274.54 274.56 274.54 274.56 0.0K
15:16 274.56 274.58 274.56 274.58 0.0K
15:17 274.58 274.63 274.58 274.63 0.0K
15:18 274.63 274.65 274.63 274.65 0.0K
15:19 274.65 274.65 274.64 274.64 0.0K
15:20 274.64 274.65 274.64 274.65 0.0K
15:21 274.65 274.67 274.64 274.67 0.0K
15:22 274.67 274.68 274.67 274.68 0.0K
15:23 274.68 274.69 274.68 274.69 0.0K
15:24 274.69 274.69 274.69 274.69 0.0K
15:25 274.69 274.71 274.69 274.71 0.0K
15:26 274.71 274.71 274.69 274.69 0.0K
15:27 274.69 274.70 274.68 274.68 0.0K
15:28 274.68 274.68 274.67 274.67 0.0K
15:29 274.67 274.67 274.64 274.64 0.0K
15:30 274.64 274.64 274.63 274.63 0.0K
15:31 274.62 274.65 274.62 274.65 0.0K
15:32 274.65 274.65 274.65 274.65 0.0K
15:33 274.65 274.69 274.65 274.69 0.0K
15:34 274.69 274.72 274.69 274.72 0.0K
15:35 274.72 274.73 274.72 274.73 0.0K
15:36 274.73 274.74 274.73 274.74 0.0K
15:37 274.74 274.75 274.74 274.75 0.0K
15:38 274.75 274.75 274.74 274.74 0.0K
15:39 274.73 274.78 274.73 274.78 0.0K
15:40 274.78 274.78 274.76 274.78 0.0K
15:41 274.78 274.79 274.77 274.79 0.0K
15:42 274.80 274.89 274.80 274.89 0.0K
15:43 274.89 274.92 274.89 274.92 0.0K
15:44 274.94 274.94 274.93 274.93 0.0K
15:45 274.92 274.96 274.92 274.96 0.0K
15:46 274.97 274.97 274.94 274.95 0.0K
15:47 274.95 274.96 274.95 274.95 0.0K
15:48 274.95 274.95 274.93 274.93 0.0K
15:49 274.92 274.92 274.90 274.90 0.0K
15:50 274.90 274.93 274.90 274.90 0.0K
15:51 274.90 274.90 274.89 274.90 0.0K
15:52 274.90 274.90 274.88 274.88 0.0K
15:53 274.88 274.90 274.88 274.90 0.0K
15:54 274.90 274.95 274.89 274.95 0.0K
15:55 274.95 274.95 274.92 274.93 0.0K
15:56 274.93 274.94 274.93 274.94 0.0K
15:57 274.94 274.95 274.92 274.93 0.0K
15:58 274.94 275.04 274.94 275.04 0.0K
15:59 275.04 275.21 275.04 275.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음