ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
305.57
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 271.04 271.04 270.97 270.97 0.0K
09:31 270.91 270.91 270.86 270.88 0.0K
09:32 270.85 270.85 270.75 270.75 0.0K
09:33 270.76 270.78 270.74 270.74 0.0K
09:34 270.74 270.76 270.74 270.76 0.0K
09:35 270.77 270.77 270.75 270.76 0.0K
09:36 270.76 270.81 270.73 270.73 0.0K
09:37 270.73 270.73 270.66 270.67 0.0K
09:38 270.67 270.68 270.60 270.60 0.0K
09:39 270.60 270.60 270.45 270.45 0.0K
09:40 270.45 270.45 270.37 270.40 0.0K
09:41 270.40 270.40 270.35 270.35 0.0K
09:42 270.38 270.38 270.24 270.24 0.0K
09:43 270.24 270.24 270.10 270.10 0.0K
09:44 270.10 270.12 270.10 270.12 0.0K
09:45 270.10 270.10 270.03 270.04 0.0K
09:46 270.04 270.07 270.04 270.07 0.0K
09:47 270.07 270.07 269.99 269.99 0.0K
09:48 269.99 270.03 269.99 270.03 0.0K
09:49 270.04 270.09 270.04 270.09 0.0K
09:50 270.09 270.09 270.08 270.09 0.0K
09:51 270.08 270.09 270.04 270.04 0.0K
09:52 270.04 270.04 269.97 269.97 0.0K
09:53 269.96 269.96 269.88 269.88 0.0K
09:54 269.86 269.87 269.85 269.86 0.0K
09:55 269.85 269.86 269.82 269.83 0.0K
09:56 269.82 269.82 269.80 269.80 0.0K
09:57 269.80 269.80 269.72 269.73 0.0K
09:58 269.73 269.73 269.62 269.63 0.0K
09:59 269.63 269.64 269.62 269.64 0.0K
10:00 269.64 269.88 269.64 269.87 0.0K
10:01 269.87 270.54 269.87 270.26 0.0K
10:02 270.26 270.30 270.22 270.22 0.0K
10:03 270.22 270.22 270.15 270.18 0.0K
10:04 270.19 270.19 270.17 270.17 0.0K
10:05 270.17 270.19 270.17 270.19 0.0K
10:06 270.17 270.21 270.17 270.19 0.0K
10:07 270.19 270.19 270.18 270.18 0.0K
10:08 270.16 270.16 270.12 270.12 0.0K
10:09 270.10 270.15 270.10 270.13 0.0K
10:10 270.13 270.16 270.13 270.16 0.0K
10:11 270.16 270.16 270.14 270.15 0.0K
10:12 270.15 270.23 270.15 270.23 0.0K
10:13 270.23 270.27 270.23 270.27 0.0K
10:14 270.27 270.31 270.27 270.31 0.0K
10:15 270.31 270.35 270.31 270.35 0.0K
10:16 270.35 270.38 270.35 270.38 0.0K
10:17 270.38 270.42 270.38 270.42 0.0K
10:18 270.42 270.42 270.41 270.42 0.0K
10:19 270.42 270.42 270.41 270.41 0.0K
10:20 270.41 270.43 270.41 270.43 0.0K
10:21 270.42 270.44 270.42 270.44 0.0K
10:22 270.45 270.45 270.45 270.45 0.0K
10:23 270.45 270.49 270.45 270.49 0.0K
10:24 270.49 270.52 270.49 270.52 0.0K
10:25 270.51 270.64 270.51 270.64 0.0K
10:26 270.65 270.67 270.65 270.67 0.0K
10:27 270.67 270.69 270.66 270.69 0.0K
10:28 270.69 270.69 270.68 270.68 0.0K
10:29 270.68 270.70 270.68 270.70 0.0K
10:30 270.71 270.74 270.71 270.74 0.0K
10:31 270.74 270.83 270.74 270.83 0.0K
10:32 270.83 270.88 270.83 270.88 0.0K
10:33 270.88 270.89 270.87 270.89 0.0K
10:34 270.89 270.93 270.89 270.93 0.0K
10:35 270.93 270.95 270.93 270.95 0.0K
10:36 270.95 270.97 270.95 270.97 0.0K
10:37 270.97 270.97 270.97 270.97 0.0K
10:38 270.97 270.97 270.95 270.95 0.0K
10:39 270.95 270.97 270.92 270.92 0.0K
10:40 270.92 270.92 270.92 270.92 0.0K
10:41 270.92 270.92 270.92 270.92 0.0K
10:42 270.91 270.91 270.87 270.88 0.0K
10:43 270.88 270.88 270.85 270.86 0.0K
10:44 270.88 270.92 270.88 270.92 0.0K
10:45 270.92 270.93 270.92 270.93 0.0K
10:46 270.93 270.97 270.93 270.97 0.0K
10:47 270.97 270.98 270.96 270.98 0.0K
10:48 270.98 270.98 270.96 270.97 0.0K
10:49 270.97 270.98 270.97 270.97 0.0K
10:50 270.97 270.98 270.97 270.98 0.0K
10:51 270.98 270.98 270.97 270.98 0.0K
10:52 270.98 270.99 270.97 270.97 0.0K
10:53 270.97 271.02 270.97 271.02 0.0K
10:54 271.02 271.04 271.02 271.03 0.0K
10:55 271.07 271.09 271.06 271.09 0.0K
10:56 271.09 271.12 271.07 271.12 0.0K
10:57 271.12 271.12 271.11 271.12 0.0K
10:58 271.12 271.13 271.12 271.13 0.0K
10:59 271.13 271.13 271.12 271.13 0.0K
11:00 271.10 271.11 271.10 271.11 0.0K
11:01 271.11 271.16 271.11 271.16 0.0K
11:02 271.16 271.17 271.16 271.17 0.0K
11:03 271.19 271.20 271.18 271.18 0.0K
11:04 271.18 271.19 271.17 271.19 0.0K
11:05 271.19 271.21 271.18 271.20 0.0K
11:06 271.20 271.22 271.20 271.20 0.0K
11:07 271.20 271.24 271.20 271.24 0.0K
11:08 271.24 271.27 271.24 271.26 0.0K
11:09 271.26 271.34 271.26 271.34 0.0K
11:10 271.34 271.34 271.34 271.34 0.0K
11:11 271.34 271.38 271.34 271.38 0.0K
11:12 271.38 271.38 271.36 271.38 0.0K
11:13 271.39 271.40 271.38 271.40 0.0K
11:14 271.40 271.41 271.40 271.41 0.0K
11:15 271.41 271.42 271.41 271.42 0.0K
11:16 271.42 271.42 271.42 271.42 0.0K
11:17 271.42 271.44 271.42 271.44 0.0K
11:18 271.44 271.46 271.44 271.46 0.0K
11:19 271.46 271.46 271.46 271.46 0.0K
11:20 271.46 271.47 271.46 271.46 0.0K
11:21 271.47 271.49 271.47 271.49 0.0K
11:22 271.49 271.52 271.49 271.52 0.0K
11:23 271.52 271.52 271.51 271.51 0.0K
11:24 271.51 271.52 271.51 271.51 0.0K
11:25 271.51 271.52 271.50 271.51 0.0K
11:26 271.51 271.51 271.51 271.51 0.0K
11:27 271.51 271.51 271.49 271.49 0.0K
11:28 271.49 271.49 271.49 271.49 0.0K
11:29 271.50 271.50 271.49 271.49 0.0K
11:30 271.49 271.49 271.48 271.48 0.0K
11:31 271.48 271.49 271.48 271.49 0.0K
11:32 271.50 271.51 271.50 271.50 0.0K
11:33 271.50 271.53 271.50 271.53 0.0K
11:34 271.54 271.54 271.51 271.51 0.0K
11:35 271.51 271.55 271.51 271.54 0.0K
11:36 271.54 271.55 271.54 271.55 0.0K
11:37 271.55 271.55 271.53 271.53 0.0K
11:38 271.53 271.53 271.53 271.53 0.0K
11:39 271.53 271.54 271.51 271.52 0.0K
11:40 271.52 271.52 271.52 271.52 0.0K
11:41 271.52 271.54 271.52 271.54 0.0K
11:42 271.54 271.55 271.54 271.55 0.0K
11:43 271.55 271.55 271.54 271.55 0.0K
11:44 271.55 271.56 271.55 271.56 0.0K
11:45 271.56 271.56 271.55 271.55 0.0K
11:46 271.55 271.59 271.55 271.59 0.0K
11:47 271.59 271.60 271.59 271.60 0.0K
11:48 271.60 271.60 271.58 271.58 0.0K
11:49 271.58 271.59 271.56 271.57 0.0K
11:50 271.57 271.59 271.57 271.59 0.0K
11:51 271.59 271.59 271.58 271.58 0.0K
11:52 271.58 271.60 271.58 271.60 0.0K
11:53 271.60 271.60 271.56 271.56 0.0K
11:54 271.56 271.56 271.55 271.55 0.0K
11:55 271.55 271.55 271.53 271.53 0.0K
11:56 271.53 271.54 271.53 271.54 0.0K
11:57 271.54 271.55 271.54 271.54 0.0K
11:58 271.54 271.54 271.51 271.51 0.0K
11:59 271.51 271.53 271.51 271.53 0.0K
12:00 271.53 271.53 271.52 271.52 0.0K
12:01 271.52 271.54 271.52 271.54 0.0K
12:02 271.54 271.54 271.54 271.54 0.0K
12:03 271.54 271.54 271.54 271.54 0.0K
12:04 271.54 271.54 271.54 271.54 0.0K
12:05 271.55 271.56 271.55 271.56 0.0K
12:06 271.58 271.59 271.58 271.59 0.0K
12:07 271.59 271.59 271.58 271.59 0.0K
12:08 271.59 271.59 271.57 271.58 0.0K
12:09 271.58 271.59 271.58 271.58 0.0K
12:10 271.58 271.58 271.58 271.58 0.0K
12:11 271.57 271.57 271.55 271.55 0.0K
12:12 271.55 271.55 271.55 271.55 0.0K
12:13 271.54 271.54 271.52 271.52 0.0K
12:14 271.53 271.53 271.53 271.53 0.0K
12:15 271.53 271.53 271.52 271.52 0.0K
12:16 271.52 271.52 271.51 271.51 0.0K
12:17 271.51 271.51 271.51 271.51 0.0K
12:18 271.51 271.51 271.51 271.51 0.0K
12:19 271.51 271.53 271.51 271.53 0.0K
12:20 271.54 271.54 271.51 271.51 0.0K
12:21 271.50 271.51 271.50 271.50 0.0K
12:22 271.50 271.50 271.49 271.50 0.0K
12:23 271.50 271.50 271.49 271.49 0.0K
12:24 271.49 271.49 271.46 271.46 0.0K
12:25 271.46 271.47 271.43 271.43 0.0K
12:26 271.43 271.43 271.41 271.41 0.0K
12:27 271.41 271.41 271.40 271.40 0.0K
12:28 271.40 271.41 271.40 271.41 0.0K
12:29 271.41 271.41 271.40 271.41 0.0K
12:30 271.40 271.41 271.39 271.39 0.0K
12:31 271.39 271.39 271.34 271.34 0.0K
12:32 271.34 271.34 271.31 271.32 0.0K
12:33 271.31 271.32 271.30 271.32 0.0K
12:34 271.32 271.32 271.30 271.30 0.0K
12:35 271.30 271.32 271.30 271.31 0.0K
12:36 271.31 271.31 271.31 271.31 0.0K
12:37 271.31 271.33 271.31 271.33 0.0K
12:38 271.33 271.34 271.33 271.34 0.0K
12:39 271.34 271.34 271.34 271.34 0.0K
12:40 271.34 271.36 271.33 271.36 0.0K
12:41 271.36 271.37 271.36 271.36 0.0K
12:42 271.36 271.41 271.36 271.41 0.0K
12:43 271.41 271.41 271.40 271.40 0.0K
12:44 271.40 271.40 271.40 271.40 0.0K
12:45 271.41 271.41 271.41 271.41 0.0K
12:46 271.41 271.41 271.41 271.41 0.0K
12:47 271.41 271.43 271.41 271.43 0.0K
12:48 271.44 271.44 271.44 271.44 0.0K
12:49 271.44 271.44 271.43 271.44 0.0K
12:50 271.44 271.46 271.44 271.46 0.0K
12:51 271.46 271.46 271.41 271.42 0.0K
12:52 271.42 271.42 271.42 271.42 0.0K
12:53 271.43 271.44 271.43 271.44 0.0K
12:54 271.44 271.44 271.44 271.44 0.0K
12:55 271.44 271.46 271.44 271.46 0.0K
12:56 271.46 271.47 271.46 271.47 0.0K
12:57 271.47 271.49 271.47 271.49 0.0K
12:58 271.49 271.49 271.48 271.48 0.0K
12:59 271.48 271.48 271.48 271.48 0.0K
13:00 271.48 271.52 271.48 271.52 0.0K
13:01 271.52 271.55 271.52 271.55 0.0K
13:02 271.56 271.56 271.55 271.56 0.0K
13:03 271.56 271.57 271.56 271.57 0.0K
13:04 271.56 271.56 271.56 271.56 0.0K
13:05 271.56 271.56 271.56 271.56 0.0K
13:06 271.56 271.56 271.56 271.56 0.0K
13:07 271.56 271.56 271.56 271.56 0.0K
13:08 271.55 271.55 271.53 271.53 0.0K
13:09 271.53 271.55 271.53 271.55 0.0K
13:10 271.55 271.55 271.52 271.52 0.0K
13:11 271.51 271.51 271.50 271.50 0.0K
13:12 271.50 271.50 271.48 271.48 0.0K
13:13 271.48 271.48 271.47 271.47 0.0K
13:14 271.47 271.47 271.46 271.46 0.0K
13:15 271.46 271.46 271.46 271.46 0.0K
13:16 271.46 271.48 271.46 271.48 0.0K
13:17 271.48 271.51 271.48 271.51 0.0K
13:18 271.51 271.52 271.51 271.52 0.0K
13:19 271.52 271.53 271.52 271.52 0.0K
13:20 271.52 271.53 271.51 271.51 0.0K
13:21 271.51 271.53 271.51 271.53 0.0K
13:22 271.53 271.55 271.53 271.54 0.0K
13:23 271.54 271.54 271.54 271.54 0.0K
13:24 271.54 271.56 271.54 271.56 0.0K
13:25 271.56 271.58 271.55 271.58 0.0K
13:26 271.58 271.59 271.58 271.59 0.0K
13:27 271.59 271.60 271.59 271.60 0.0K
13:28 271.60 271.61 271.60 271.61 0.0K
13:29 271.62 271.65 271.62 271.65 0.0K
13:30 271.65 271.65 271.65 271.65 0.0K
13:31 271.65 271.66 271.65 271.66 0.0K
13:32 271.67 271.68 271.67 271.68 0.0K
13:33 271.68 271.69 271.67 271.67 0.0K
13:34 271.68 271.73 271.68 271.73 0.0K
13:35 271.74 271.85 271.74 271.85 0.0K
13:36 271.85 271.89 271.85 271.89 0.0K
13:37 271.89 271.89 271.87 271.89 0.0K
13:38 271.89 271.90 271.89 271.90 0.0K
13:39 271.90 271.90 271.90 271.90 0.0K
13:40 271.90 271.92 271.90 271.92 0.0K
13:41 271.92 271.92 271.92 271.92 0.0K
13:42 271.92 271.92 271.90 271.90 0.0K
13:43 271.90 271.91 271.89 271.89 0.0K
13:44 271.89 271.89 271.86 271.86 0.0K
13:45 271.86 271.87 271.86 271.86 0.0K
13:46 271.86 271.86 271.85 271.85 0.0K
13:47 271.85 271.86 271.85 271.86 0.0K
13:48 271.86 271.86 271.86 271.86 0.0K
13:49 271.86 271.86 271.84 271.85 0.0K
13:50 271.85 271.88 271.85 271.88 0.0K
13:51 271.88 271.89 271.88 271.89 0.0K
13:52 271.89 271.90 271.89 271.90 0.0K
13:53 271.90 271.90 271.88 271.88 0.0K
13:54 271.88 271.88 271.87 271.87 0.0K
13:55 271.87 271.89 271.87 271.89 0.0K
13:56 271.89 271.89 271.88 271.89 0.0K
13:57 271.89 271.89 271.89 271.89 0.0K
13:58 271.89 271.89 271.88 271.88 0.0K
13:59 271.88 271.89 271.88 271.88 0.0K
14:00 271.86 271.87 271.86 271.86 0.0K
14:01 271.86 271.87 271.86 271.87 0.0K
14:02 271.87 271.87 271.86 271.86 0.0K
14:03 271.86 271.86 271.86 271.86 0.0K
14:04 271.86 271.86 271.85 271.86 0.0K
14:05 271.86 271.86 271.84 271.84 0.0K
14:06 271.83 271.84 271.83 271.84 0.0K
14:07 271.84 272.07 271.84 272.06 0.0K
14:08 272.06 272.08 272.06 272.08 0.0K
14:09 272.08 272.08 272.07 272.07 0.0K
14:10 272.07 272.07 272.06 272.06 0.0K
14:11 272.06 272.06 272.05 272.05 0.0K
14:12 272.05 272.06 272.05 272.06 0.0K
14:13 272.06 272.06 272.01 272.01 0.0K
14:14 272.01 272.01 272.01 272.01 0.0K
14:15 272.01 272.01 271.97 271.98 0.0K
14:16 271.98 271.99 271.98 271.99 0.0K
14:17 271.99 271.99 271.99 271.99 0.0K
14:18 271.99 272.01 271.99 272.01 0.0K
14:19 272.01 272.01 272.00 272.00 0.0K
14:20 272.00 272.02 272.00 272.02 0.0K
14:21 272.02 272.02 272.00 272.00 0.0K
14:22 272.01 272.02 272.01 272.02 0.0K
14:23 272.00 272.00 271.98 271.99 0.0K
14:24 271.97 271.98 271.97 271.98 0.0K
14:25 271.98 271.99 271.98 271.98 0.0K
14:26 271.98 271.98 271.98 271.98 0.0K
14:27 271.98 272.00 271.98 271.99 0.0K
14:28 271.99 271.99 271.98 271.98 0.0K
14:29 271.98 271.98 271.95 271.95 0.0K
14:30 271.94 271.94 271.94 271.94 0.0K
14:31 271.94 271.94 271.93 271.93 0.0K
14:32 271.93 271.93 271.91 271.92 0.0K
14:33 271.92 271.93 271.92 271.93 0.0K
14:34 271.93 271.93 271.92 271.92 0.0K
14:35 271.92 271.92 271.90 271.90 0.0K
14:36 271.90 271.90 271.88 271.88 0.0K
14:37 271.88 271.88 271.87 271.87 0.0K
14:38 271.87 271.87 271.86 271.87 0.0K
14:39 271.84 271.84 271.83 271.83 0.0K
14:40 271.83 271.83 271.82 271.82 0.0K
14:41 271.82 271.82 271.80 271.80 0.0K
14:42 271.80 271.80 271.77 271.77 0.0K
14:43 271.77 271.77 271.73 271.73 0.0K
14:44 271.73 271.73 271.73 271.73 0.0K
14:45 271.73 271.74 271.73 271.74 0.0K
14:46 271.74 271.74 271.73 271.73 0.0K
14:47 271.73 271.73 271.73 271.73 0.0K
14:48 271.73 271.73 271.70 271.71 0.0K
14:49 271.72 271.72 271.70 271.72 0.0K
14:50 271.72 271.75 271.72 271.74 0.0K
14:51 271.74 271.76 271.74 271.76 0.0K
14:52 271.76 271.76 271.76 271.76 0.0K
14:53 271.76 271.76 271.75 271.75 0.0K
14:54 271.75 271.75 271.75 271.75 0.0K
14:55 271.75 271.79 271.75 271.79 0.0K
14:56 271.79 271.79 271.77 271.77 0.0K
14:57 271.77 271.77 271.77 271.77 0.0K
14:58 271.77 271.80 271.77 271.80 0.0K
14:59 271.80 271.80 271.76 271.76 0.0K
15:00 271.76 271.76 271.76 271.76 0.0K
15:01 271.76 271.78 271.76 271.78 0.0K
15:02 271.78 271.78 271.78 271.78 0.0K
15:03 271.78 271.80 271.78 271.80 0.0K
15:04 271.80 271.80 271.79 271.79 0.0K
15:05 271.79 271.79 271.75 271.76 0.0K
15:06 271.76 271.76 271.75 271.75 0.0K
15:07 271.75 271.75 271.75 271.75 0.0K
15:08 271.75 271.76 271.73 271.73 0.0K
15:09 271.73 271.74 271.73 271.74 0.0K
15:10 271.74 271.74 271.73 271.73 0.0K
15:11 271.73 271.73 271.73 271.73 0.0K
15:12 271.73 271.76 271.73 271.76 0.0K
15:13 271.76 271.77 271.76 271.77 0.0K
15:14 271.77 271.78 271.77 271.78 0.0K
15:15 271.78 271.78 271.78 271.78 0.0K
15:16 271.78 271.78 271.78 271.78 0.0K
15:17 271.79 271.81 271.79 271.81 0.0K
15:18 271.81 271.81 271.80 271.80 0.0K
15:19 271.80 271.81 271.78 271.79 0.0K
15:20 271.79 271.80 271.79 271.80 0.0K
15:21 271.80 271.81 271.80 271.81 0.0K
15:22 271.81 271.82 271.81 271.82 0.0K
15:23 271.82 271.83 271.82 271.83 0.0K
15:24 271.83 271.83 271.83 271.83 0.0K
15:25 271.83 271.83 271.83 271.83 0.0K
15:26 271.83 271.83 271.82 271.82 0.0K
15:27 271.82 271.82 271.82 271.82 0.0K
15:28 271.82 271.82 271.81 271.81 0.0K
15:29 271.81 271.82 271.79 271.79 0.0K
15:30 271.79 271.80 271.79 271.80 0.0K
15:31 271.80 271.81 271.79 271.80 0.0K
15:32 271.80 271.80 271.78 271.78 0.0K
15:33 271.78 271.78 271.77 271.78 0.0K
15:34 271.77 271.78 271.77 271.78 0.0K
15:35 271.78 271.78 271.74 271.74 0.0K
15:36 271.74 271.74 271.71 271.71 0.0K
15:37 271.71 271.72 271.70 271.71 0.0K
15:38 271.71 271.72 271.71 271.72 0.0K
15:39 271.72 271.72 271.71 271.71 0.0K
15:40 271.71 271.71 271.71 271.71 0.0K
15:41 271.71 271.72 271.70 271.72 0.0K
15:42 271.72 271.76 271.72 271.76 0.0K
15:43 271.75 271.77 271.75 271.77 0.0K
15:44 271.77 271.81 271.77 271.81 0.0K
15:45 271.82 271.91 271.82 271.91 0.0K
15:46 271.91 271.94 271.91 271.94 0.0K
15:47 271.95 272.01 271.95 272.01 0.0K
15:48 272.01 272.03 272.01 272.03 0.0K
15:49 272.03 272.09 272.03 272.08 0.0K
15:50 272.09 272.19 272.09 272.19 0.0K
15:51 272.19 272.31 272.19 272.31 0.0K
15:52 272.31 272.34 272.31 272.31 0.0K
15:53 272.31 272.40 272.31 272.40 0.0K
15:54 272.40 272.45 272.40 272.45 0.0K
15:55 272.44 272.48 272.44 272.46 0.0K
15:56 272.47 272.56 272.47 272.55 0.0K
15:57 272.55 272.59 272.55 272.58 0.0K
15:58 272.57 272.58 272.55 272.55 0.0K
15:59 272.55 272.78 272.55 272.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음