ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 252.81 252.82 252.81 252.82 0.0K
09:31 252.82 252.82 252.82 252.82 0.0K
09:32 252.81 252.83 252.77 252.83 0.0K
09:33 252.82 252.86 252.82 252.86 0.0K
09:34 252.86 252.98 252.86 252.97 0.0K
09:35 252.96 252.99 252.95 252.99 0.0K
09:36 252.97 253.04 252.95 253.04 0.0K
09:37 253.04 253.04 252.95 252.95 0.0K
09:38 252.95 252.95 252.66 252.66 0.0K
09:39 252.68 252.82 252.68 252.82 0.0K
09:40 252.82 252.84 252.70 252.70 0.0K
09:41 252.69 252.69 252.58 252.60 0.0K
09:42 252.60 252.66 252.60 252.61 0.0K
09:43 252.61 252.68 252.61 252.68 0.0K
09:44 252.69 252.83 252.69 252.83 0.0K
09:45 252.83 252.90 252.81 252.90 0.0K
09:46 252.90 253.03 252.90 253.03 0.0K
09:47 253.03 253.12 253.03 253.12 0.0K
09:48 253.12 253.25 253.12 253.24 0.0K
09:49 253.25 253.32 253.25 253.32 0.0K
09:50 253.32 253.38 253.32 253.38 0.0K
09:51 253.38 253.38 253.35 253.36 0.0K
09:52 253.36 253.43 253.35 253.43 0.0K
09:53 253.43 253.44 253.41 253.44 0.0K
09:54 253.44 253.49 253.44 253.48 0.0K
09:55 253.48 253.52 253.48 253.51 0.0K
09:56 253.52 253.53 253.52 253.53 0.0K
09:57 253.53 253.53 253.49 253.49 0.0K
09:58 253.49 253.56 253.49 253.55 0.0K
09:59 253.55 253.58 253.53 253.53 0.0K
10:00 253.53 253.54 253.49 253.49 0.0K
10:01 253.48 253.48 253.36 253.36 0.0K
10:02 253.36 253.36 253.31 253.33 0.0K
10:03 253.33 253.33 253.28 253.28 0.0K
10:04 253.28 253.35 253.28 253.35 0.0K
10:05 253.35 253.35 253.30 253.30 0.0K
10:06 253.30 253.30 253.23 253.23 0.0K
10:07 253.23 253.33 253.19 253.31 0.0K
10:08 253.31 253.40 253.31 253.40 0.0K
10:09 253.39 253.40 253.38 253.40 0.0K
10:10 253.40 253.43 253.40 253.43 0.0K
10:11 253.43 253.52 253.43 253.51 0.0K
10:12 253.51 253.51 253.47 253.47 0.0K
10:13 253.47 253.58 253.47 253.58 0.0K
10:14 253.58 253.58 253.56 253.57 0.0K
10:15 253.57 253.57 253.57 253.57 0.0K
10:16 253.57 253.60 253.57 253.60 0.0K
10:17 253.60 253.61 253.58 253.58 0.0K
10:18 253.58 253.61 253.58 253.61 0.0K
10:19 253.58 253.58 253.46 253.46 0.0K
10:20 253.48 253.48 253.40 253.40 0.0K
10:21 253.37 253.37 253.23 253.23 0.0K
10:22 253.24 253.24 253.16 253.16 0.0K
10:23 253.16 253.16 253.09 253.09 0.0K
10:24 253.09 253.09 253.06 253.06 0.0K
10:25 253.06 253.09 253.06 253.09 0.0K
10:26 253.09 253.10 253.07 253.07 0.0K
10:27 253.07 253.07 253.04 253.04 0.0K
10:28 253.04 253.05 253.02 253.05 0.0K
10:29 253.05 253.06 253.02 253.06 0.0K
10:30 253.06 253.06 253.00 253.00 0.0K
10:31 253.00 253.01 253.00 253.00 0.0K
10:32 253.00 253.02 253.00 253.01 0.0K
10:33 253.01 253.01 252.93 252.98 0.0K
10:34 252.98 253.00 252.98 252.99 0.0K
10:35 252.99 253.03 252.99 253.03 0.0K
10:36 253.03 253.05 253.03 253.05 0.0K
10:37 253.04 253.10 253.04 253.10 0.0K
10:38 253.10 253.13 253.09 253.09 0.0K
10:39 253.10 253.11 253.09 253.09 0.0K
10:40 253.09 253.12 253.07 253.11 0.0K
10:41 253.11 253.11 253.10 253.10 0.0K
10:42 253.10 253.11 253.10 253.11 0.0K
10:43 253.11 253.13 253.11 253.12 0.0K
10:44 253.07 253.10 253.07 253.08 0.0K
10:45 253.08 253.09 253.06 253.08 0.0K
10:46 253.08 253.12 253.06 253.08 0.0K
10:47 253.08 253.11 253.08 253.11 0.0K
10:48 253.11 253.17 253.11 253.17 0.0K
10:49 253.17 253.21 253.16 253.21 0.0K
10:50 253.21 253.21 253.14 253.14 0.0K
10:51 253.14 253.14 253.13 253.13 0.0K
10:52 253.13 253.15 253.12 253.12 0.0K
10:53 253.12 253.13 253.11 253.12 0.0K
10:54 253.11 253.11 253.10 253.09 0.0K
10:55 253.11 253.11 253.11 253.11 0.0K
10:56 253.11 253.11 253.07 253.07 0.0K
10:57 253.07 253.10 253.07 253.10 0.0K
10:58 253.10 253.10 253.05 253.05 0.0K
10:59 253.05 253.06 253.05 253.05 0.0K
11:00 253.05 253.22 253.05 253.21 0.0K
11:01 253.21 253.21 253.15 253.15 0.0K
11:02 253.15 253.15 253.11 253.11 0.0K
11:03 253.11 253.11 253.04 253.04 0.0K
11:04 253.04 253.05 253.04 253.05 0.0K
11:05 253.05 253.05 252.98 252.98 0.0K
11:06 252.98 252.98 252.96 252.96 0.0K
11:07 252.96 252.96 252.89 252.89 0.0K
11:08 252.89 252.89 252.89 252.89 0.0K
11:09 252.89 252.89 252.86 252.88 0.0K
11:10 252.87 252.90 252.87 252.90 0.0K
11:11 252.90 252.90 252.90 252.89 0.0K
11:12 252.89 252.89 252.87 252.87 0.0K
11:13 252.87 252.87 252.85 252.85 0.0K
11:14 252.85 252.85 252.82 252.82 0.0K
11:15 252.82 252.82 252.77 252.78 0.0K
11:16 252.78 252.78 252.77 252.77 0.0K
11:17 252.77 252.77 252.77 252.77 0.0K
11:18 252.77 252.77 252.74 252.74 0.0K
11:19 252.74 252.75 252.74 252.74 0.0K
11:20 252.74 252.74 252.74 252.74 0.0K
11:21 252.74 252.75 252.74 252.75 0.0K
11:22 252.75 252.75 252.73 252.73 0.0K
11:23 252.73 252.73 252.70 252.70 0.0K
11:24 252.70 252.70 252.69 252.70 0.0K
11:25 252.70 252.70 252.69 252.69 0.0K
11:26 252.69 252.70 252.65 252.65 0.0K
11:27 252.64 252.67 252.63 252.67 0.0K
11:28 252.67 252.67 252.67 252.67 0.0K
11:29 252.67 252.72 252.67 252.71 0.0K
11:30 252.71 252.71 252.71 252.71 0.0K
11:31 252.71 252.73 252.71 252.72 0.0K
11:32 252.72 252.75 252.72 252.75 0.0K
11:33 252.74 252.77 252.74 252.77 0.0K
11:34 252.77 252.77 252.76 252.76 0.0K
11:35 252.76 252.80 252.76 252.80 0.0K
11:36 252.80 252.83 252.80 252.83 0.0K
11:37 252.83 252.85 252.83 252.84 0.0K
11:38 252.84 252.86 252.81 252.82 0.0K
11:39 252.82 252.84 252.79 252.83 0.0K
11:40 252.83 252.84 252.79 252.79 0.0K
11:41 252.79 252.81 252.75 252.75 0.0K
11:42 252.75 252.78 252.75 252.77 0.0K
11:43 252.77 252.77 252.75 252.77 0.0K
11:44 252.77 252.77 252.76 252.77 0.0K
11:45 252.77 252.78 252.77 252.78 0.0K
11:46 252.78 252.82 252.78 252.81 0.0K
11:47 252.81 252.81 252.81 252.81 0.0K
11:48 252.81 252.90 252.81 252.90 0.0K
11:49 252.93 252.95 252.93 252.95 0.0K
11:50 252.96 252.96 252.96 252.96 0.0K
11:51 252.96 252.99 252.96 252.99 0.0K
11:52 252.99 253.00 252.99 252.99 0.0K
11:53 252.99 252.99 252.99 252.99 0.0K
11:54 252.98 252.99 252.98 252.99 0.0K
11:55 253.00 253.01 252.99 252.99 0.0K
11:56 252.99 253.04 252.99 253.04 0.0K
11:57 253.04 253.05 253.03 253.05 0.0K
11:58 253.05 253.05 253.05 253.05 0.0K
11:59 253.05 253.06 253.05 253.06 0.0K
12:00 253.06 253.06 253.05 253.06 0.0K
12:01 253.06 253.06 253.05 253.05 0.0K
12:02 253.03 253.04 253.03 253.04 0.0K
12:03 253.04 253.04 253.03 253.03 0.0K
12:04 253.03 253.04 253.03 253.04 0.0K
12:05 253.04 253.09 253.04 253.09 0.0K
12:06 253.10 253.22 253.10 253.22 0.0K
12:07 253.23 253.34 253.23 253.34 0.0K
12:08 253.34 253.35 253.34 253.35 0.0K
12:09 253.36 253.36 253.35 253.35 0.0K
12:10 253.35 253.37 253.35 253.36 0.0K
12:11 253.36 253.38 253.36 253.37 0.0K
12:12 253.37 253.38 253.37 253.38 0.0K
12:13 253.38 253.40 253.38 253.40 0.0K
12:14 253.40 253.43 253.40 253.42 0.0K
12:15 253.43 253.45 253.43 253.45 0.0K
12:16 253.45 253.45 253.44 253.45 0.0K
12:17 253.45 253.46 253.45 253.46 0.0K
12:18 253.47 253.50 253.47 253.50 0.0K
12:19 253.50 253.51 253.50 253.51 0.0K
12:20 253.51 253.51 253.51 253.51 0.0K
12:21 253.51 253.53 253.51 253.52 0.0K
12:22 253.52 253.52 253.51 253.51 0.0K
12:23 253.51 253.54 253.51 253.53 0.0K
12:24 253.53 253.53 253.52 253.52 0.0K
12:25 253.49 253.49 253.46 253.46 0.0K
12:26 253.46 253.47 253.43 253.44 0.0K
12:27 253.43 253.43 253.42 253.42 0.0K
12:28 253.43 253.44 253.43 253.44 0.0K
12:29 253.46 253.46 253.45 253.46 0.0K
12:30 253.46 253.52 253.46 253.52 0.0K
12:31 253.52 253.56 253.52 253.56 0.0K
12:32 253.56 253.63 253.56 253.63 0.0K
12:33 253.63 253.69 253.63 253.69 0.0K
12:34 253.73 253.88 253.73 253.88 0.0K
12:35 253.89 253.98 253.89 253.98 0.0K
12:36 254.01 254.08 254.01 254.08 0.0K
12:37 254.08 254.13 254.08 254.13 0.0K
12:38 254.13 254.15 254.13 254.15 0.0K
12:39 254.15 254.19 254.15 254.19 0.0K
12:40 254.19 254.23 254.19 254.23 0.0K
12:41 254.25 254.26 254.25 254.25 0.0K
12:42 254.25 254.28 254.25 254.28 0.0K
12:43 254.28 254.31 254.28 254.31 0.0K
12:44 254.31 254.38 254.31 254.38 0.0K
12:45 254.38 254.41 254.38 254.41 0.0K
12:46 254.42 254.42 254.42 254.42 0.0K
12:47 254.42 254.43 254.41 254.43 0.0K
12:48 254.43 254.46 254.43 254.46 0.0K
12:49 254.46 254.51 254.46 254.51 0.0K
12:50 254.51 254.56 254.51 254.56 0.0K
12:51 254.56 254.60 254.56 254.60 0.0K
12:52 254.60 254.62 254.60 254.62 0.0K
12:53 254.62 254.82 254.62 254.82 0.0K
12:54 254.82 254.82 254.82 254.82 0.0K
12:55 254.82 254.86 254.82 254.86 0.0K
12:56 254.86 254.86 254.86 254.86 0.0K
12:57 254.85 254.85 254.85 254.85 0.0K
12:58 254.85 254.86 254.85 254.86 0.0K
12:59 254.86 254.90 254.86 254.90 0.0K
13:00 254.89 254.89 254.86 254.86 0.0K
13:01 254.86 254.86 254.84 254.84 0.0K
13:02 254.84 254.92 254.84 254.90 0.0K
13:03 254.90 254.95 254.90 254.95 0.0K
13:04 254.95 254.98 254.95 254.98 0.0K
13:05 254.98 255.01 254.98 255.00 0.0K
13:06 255.00 255.10 255.00 255.09 0.0K
13:07 255.09 255.14 255.09 255.14 0.0K
13:08 255.14 255.17 255.14 255.15 0.0K
13:09 255.16 255.16 255.14 255.14 0.0K
13:10 255.14 255.14 255.13 255.14 0.0K
13:11 255.14 255.15 255.12 255.14 0.0K
13:12 255.14 255.18 255.14 255.18 0.0K
13:13 255.17 255.18 255.14 255.14 0.0K
13:14 255.14 255.14 255.11 255.11 0.0K
13:15 255.11 255.11 255.11 255.11 0.0K
13:16 255.11 255.12 255.11 255.12 0.0K
13:17 255.12 255.12 255.12 255.12 0.0K
13:18 255.12 255.12 255.09 255.12 0.0K
13:19 255.12 255.12 255.07 255.07 0.0K
13:20 255.07 255.07 255.04 255.04 0.0K
13:21 255.04 255.04 255.02 255.04 0.0K
13:22 255.07 255.09 255.07 255.09 0.0K
13:23 255.09 255.10 255.09 255.09 0.0K
13:24 255.09 255.09 255.08 255.09 0.0K
13:25 255.09 255.09 255.08 255.08 0.0K
13:26 255.08 255.09 255.08 255.09 0.0K
13:27 255.09 255.09 255.07 255.07 0.0K
13:28 255.04 255.06 255.03 255.03 0.0K
13:29 255.03 255.03 255.03 255.03 0.0K
13:30 255.03 255.03 255.02 255.02 0.0K
13:31 255.01 255.01 254.97 254.97 0.0K
13:32 254.97 254.97 254.96 254.96 0.0K
13:33 254.96 254.99 254.96 254.99 0.0K
13:34 254.99 254.99 254.97 254.97 0.0K
13:35 254.97 254.98 254.97 254.98 0.0K
13:36 254.98 255.00 254.97 255.00 0.0K
13:37 255.00 255.02 255.00 255.01 0.0K
13:38 255.01 255.04 255.01 255.04 0.0K
13:39 255.06 255.15 255.06 255.15 0.0K
13:40 255.15 255.33 255.15 255.33 0.0K
13:41 255.33 255.41 255.33 255.41 0.0K
13:42 255.43 255.51 255.43 255.51 0.0K
13:43 255.51 255.75 255.51 255.75 0.0K
13:44 255.76 255.81 255.76 255.81 0.0K
13:45 255.81 255.88 255.81 255.88 0.0K
13:46 255.88 255.92 255.88 255.92 0.0K
13:47 255.92 255.92 255.90 255.91 0.0K
13:48 255.90 255.92 255.90 255.92 0.0K
13:49 255.92 255.96 255.92 255.96 0.0K
13:50 255.96 255.96 255.96 255.96 0.0K
13:51 255.96 255.97 255.96 255.97 0.0K
13:52 255.97 255.98 255.97 255.97 0.0K
13:53 255.97 255.99 255.97 255.99 0.0K
13:54 255.99 256.14 255.99 256.14 0.0K
13:55 256.15 256.17 256.14 256.17 0.0K
13:56 256.17 256.17 256.17 256.17 0.0K
13:57 256.16 256.17 256.16 256.17 0.0K
13:58 256.17 256.17 256.12 256.13 0.0K
13:59 256.13 256.13 256.11 256.12 0.0K
14:00 256.12 256.12 256.11 256.12 0.0K
14:01 256.12 256.12 256.10 256.10 0.0K
14:02 256.10 256.10 256.09 256.10 0.0K
14:03 256.10 256.10 256.08 256.08 0.0K
14:04 256.09 256.16 256.09 256.16 0.0K
14:05 256.16 256.16 256.14 256.14 0.0K
14:06 256.14 256.14 256.11 256.11 0.0K
14:07 256.11 256.15 256.10 256.11 0.0K
14:08 256.11 256.13 256.10 256.13 0.0K
14:09 256.13 256.16 256.13 256.16 0.0K
14:10 256.16 256.18 256.13 256.13 0.0K
14:11 256.13 256.13 256.07 256.07 0.0K
14:12 256.07 256.09 256.07 256.09 0.0K
14:13 256.09 256.12 256.09 256.13 0.0K
14:14 256.12 256.13 256.12 256.12 0.0K
14:15 256.12 256.13 256.12 256.12 0.0K
14:16 256.12 256.12 256.10 256.10 0.0K
14:17 256.10 256.10 256.09 256.09 0.0K
14:18 256.09 256.11 256.09 256.10 0.0K
14:19 256.10 256.10 256.06 256.06 0.0K
14:20 256.06 256.06 256.04 256.04 0.0K
14:21 256.04 256.04 255.97 255.98 0.0K
14:22 255.99 255.99 255.98 255.98 0.0K
14:23 255.97 255.98 255.97 255.97 0.0K
14:24 255.97 255.98 255.97 255.98 0.0K
14:25 255.98 255.98 255.95 255.95 0.0K
14:26 255.95 255.95 255.95 255.95 0.0K
14:27 255.94 255.94 255.89 255.89 0.0K
14:28 255.89 255.89 255.84 255.84 0.0K
14:29 255.84 255.84 255.84 255.84 0.0K
14:30 255.84 255.85 255.83 255.85 0.0K
14:31 255.85 255.87 255.84 255.87 0.0K
14:32 255.86 255.87 255.86 255.86 0.0K
14:33 255.87 255.87 255.81 255.81 0.0K
14:34 255.81 255.81 255.77 255.78 0.0K
14:35 255.78 255.78 255.76 255.76 0.0K
14:36 255.76 255.76 255.70 255.70 0.0K
14:37 255.70 255.73 255.70 255.73 0.0K
14:38 255.73 255.73 255.71 255.71 0.0K
14:39 255.71 255.72 255.71 255.71 0.0K
14:40 255.71 255.71 255.70 255.71 0.0K
14:41 255.70 255.71 255.70 255.71 0.0K
14:42 255.71 255.71 255.71 255.71 0.0K
14:43 255.71 255.71 255.69 255.69 0.0K
14:44 255.69 255.69 255.69 255.69 0.0K
14:45 255.69 255.70 255.69 255.69 0.0K
14:46 255.69 255.70 255.69 255.70 0.0K
14:47 255.70 255.70 255.65 255.66 0.0K
14:48 255.66 255.67 255.66 255.67 0.0K
14:49 255.68 255.69 255.68 255.69 0.0K
14:50 255.70 255.71 255.70 255.71 0.0K
14:51 255.71 255.73 255.71 255.72 0.0K
14:52 255.72 255.72 255.69 255.69 0.0K
14:53 255.69 255.70 255.69 255.70 0.0K
14:54 255.69 255.72 255.69 255.72 0.0K
14:55 255.72 255.73 255.72 255.73 0.0K
14:56 255.73 255.73 255.72 255.73 0.0K
14:57 255.73 255.73 255.70 255.71 0.0K
14:58 255.68 255.68 255.62 255.62 0.0K
14:59 255.61 255.61 255.54 255.54 0.0K
15:00 255.54 255.55 255.54 255.55 0.0K
15:01 255.55 255.57 255.55 255.57 0.0K
15:02 255.57 255.61 255.56 255.61 0.0K
15:03 255.61 255.62 255.58 255.58 0.0K
15:04 255.58 255.63 255.58 255.63 0.0K
15:05 255.63 255.65 255.62 255.62 0.0K
15:06 255.64 255.64 255.64 255.63 0.0K
15:07 255.64 255.67 255.64 255.67 0.0K
15:08 255.67 255.72 255.67 255.72 0.0K
15:09 255.72 255.76 255.72 255.76 0.0K
15:10 255.76 255.86 255.76 255.85 0.0K
15:11 255.85 255.92 255.85 255.91 0.0K
15:12 255.91 255.91 255.89 255.89 0.0K
15:13 255.92 255.97 255.92 255.97 0.0K
15:14 255.98 256.00 255.98 256.00 0.0K
15:15 256.00 256.00 255.96 255.97 0.0K
15:16 255.96 256.02 255.96 256.02 0.0K
15:17 256.02 256.02 256.01 256.00 0.0K
15:18 256.00 256.00 255.99 255.99 0.0K
15:19 255.99 256.00 255.98 255.99 0.0K
15:20 255.99 256.01 255.99 256.01 0.0K
15:21 256.01 256.04 256.01 256.04 0.0K
15:22 256.04 256.04 256.04 256.03 0.0K
15:23 256.03 256.03 256.03 256.03 0.0K
15:24 256.04 256.05 256.03 256.04 0.0K
15:25 256.04 256.06 256.04 256.05 0.0K
15:26 256.05 256.05 256.04 256.04 0.0K
15:27 256.04 256.05 256.04 256.05 0.0K
15:28 256.05 256.06 256.05 256.06 0.0K
15:29 256.06 256.06 256.06 256.05 0.0K
15:30 256.05 256.06 256.04 256.06 0.0K
15:31 256.04 256.04 256.02 256.02 0.0K
15:32 256.02 256.04 256.01 256.04 0.0K
15:33 256.04 256.09 256.04 256.09 0.0K
15:34 256.09 256.09 256.06 256.06 0.0K
15:35 256.06 256.06 255.98 255.98 0.0K
15:36 255.98 255.99 255.98 255.99 0.0K
15:37 255.99 255.99 255.95 255.95 0.0K
15:38 255.93 255.93 255.92 255.93 0.0K
15:39 255.93 255.93 255.92 255.92 0.0K
15:40 255.93 255.95 255.93 255.94 0.0K
15:41 255.94 255.95 255.94 255.95 0.0K
15:42 255.95 255.95 255.94 255.94 0.0K
15:43 255.94 255.95 255.94 255.95 0.0K
15:44 255.95 255.97 255.94 255.97 0.0K
15:45 255.97 255.97 255.95 255.97 0.0K
15:46 255.96 255.98 255.93 255.97 0.0K
15:47 255.97 256.00 255.97 256.00 0.0K
15:48 256.00 256.00 255.99 255.99 0.0K
15:49 256.00 256.01 256.00 256.00 0.0K
15:50 256.00 256.04 256.00 256.04 0.0K
15:51 256.04 256.06 256.03 256.06 0.0K
15:52 256.06 256.07 256.03 256.03 0.0K
15:53 256.03 256.03 256.00 256.00 0.0K
15:54 256.00 256.00 255.99 255.99 0.0K
15:55 256.00 256.03 256.00 256.02 0.0K
15:56 256.03 256.03 256.03 256.03 0.0K
15:57 256.02 256.03 256.02 256.02 0.0K
15:58 256.02 256.08 256.02 256.08 0.0K
15:59 256.08 256.35 256.07 256.35 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음