ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
304.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 282.61 282.62 282.61 282.62 0.0K
09:31 282.62 282.63 282.57 282.57 0.0K
09:32 282.57 282.60 282.56 282.60 0.0K
09:33 282.60 282.60 282.56 282.56 0.0K
09:34 282.56 282.66 282.56 282.66 0.0K
09:35 282.66 282.67 282.65 282.64 0.0K
09:36 282.64 282.64 282.61 282.61 0.0K
09:37 282.61 282.65 282.61 282.65 0.0K
09:38 282.65 282.68 282.65 282.68 0.0K
09:39 282.68 282.68 282.65 282.67 0.0K
09:40 282.67 282.67 282.66 282.66 0.0K
09:41 282.66 282.66 282.59 282.59 0.0K
09:42 282.59 282.59 282.56 282.56 0.0K
09:43 282.56 282.56 282.55 282.56 0.0K
09:44 282.55 282.57 282.53 282.53 0.0K
09:45 282.53 282.53 282.53 282.53 0.0K
09:46 282.53 282.53 282.44 282.44 0.0K
09:47 282.43 282.43 282.38 282.38 0.0K
09:48 282.38 282.38 282.33 282.33 0.0K
09:49 282.33 282.33 282.31 282.32 0.0K
09:50 282.32 282.32 282.31 282.31 0.0K
09:51 282.31 282.31 282.31 282.31 0.0K
09:52 282.29 282.29 282.25 282.25 0.0K
09:53 282.25 282.26 282.25 282.25 0.0K
09:54 282.23 282.23 282.13 282.13 0.0K
09:55 282.12 282.13 282.06 282.06 0.0K
09:56 282.06 282.06 281.93 281.93 0.0K
09:57 281.93 281.93 281.91 281.91 0.0K
09:58 281.91 281.91 281.90 281.90 0.0K
09:59 281.90 281.90 281.89 281.89 0.0K
10:00 281.89 281.89 281.83 281.83 0.0K
10:01 281.83 281.83 281.80 281.81 0.0K
10:02 281.80 281.81 281.79 281.79 0.0K
10:03 281.79 281.80 281.79 281.80 0.0K
10:04 281.80 281.81 281.79 281.79 0.0K
10:05 281.79 281.79 281.74 281.75 0.0K
10:06 281.75 281.75 281.74 281.74 0.0K
10:07 281.74 281.78 281.74 281.78 0.0K
10:08 281.78 281.83 281.78 281.83 0.0K
10:09 281.83 281.83 281.83 281.83 0.0K
10:10 281.83 281.86 281.83 281.86 0.0K
10:11 281.86 281.86 281.85 281.85 0.0K
10:12 281.85 281.87 281.84 281.87 0.0K
10:13 281.88 281.88 281.86 281.87 0.0K
10:14 281.86 281.87 281.86 281.87 0.0K
10:15 281.87 281.87 281.86 281.86 0.0K
10:16 281.86 281.88 281.86 281.86 0.0K
10:17 281.86 281.86 281.85 281.85 0.0K
10:18 281.85 281.86 281.84 281.86 0.0K
10:19 281.86 281.86 281.86 281.86 0.0K
10:20 281.86 281.86 281.84 281.84 0.0K
10:21 281.84 281.86 281.84 281.86 0.0K
10:22 281.86 281.96 281.86 281.96 0.0K
10:23 281.96 282.02 281.96 282.02 0.0K
10:24 282.01 282.04 282.01 282.04 0.0K
10:25 282.04 282.05 282.04 282.05 0.0K
10:26 282.06 282.06 282.06 282.06 0.0K
10:27 282.09 282.09 282.08 282.09 0.0K
10:28 282.09 282.09 282.08 282.08 0.0K
10:29 282.08 282.10 282.08 282.09 0.0K
10:30 282.09 282.09 282.09 282.09 0.0K
10:31 282.11 282.12 282.11 282.12 0.0K
10:32 282.12 282.12 282.12 282.12 0.0K
10:33 282.12 282.12 282.11 282.12 0.0K
10:34 282.12 282.13 282.12 282.13 0.0K
10:35 282.13 282.16 282.12 282.16 0.0K
10:36 282.16 282.17 282.16 282.17 0.0K
10:37 282.17 282.17 282.16 282.16 0.0K
10:38 282.16 282.17 282.16 282.17 0.0K
10:39 282.17 282.20 282.17 282.19 0.0K
10:40 282.19 282.19 282.18 282.18 0.0K
10:41 282.18 282.18 282.16 282.17 0.0K
10:42 282.17 282.17 282.15 282.15 0.0K
10:43 282.15 282.15 282.14 282.14 0.0K
10:44 282.14 282.14 282.13 282.13 0.0K
10:45 282.13 282.14 282.13 282.14 0.0K
10:46 282.15 282.18 282.15 282.18 0.0K
10:47 282.16 282.19 282.15 282.19 0.0K
10:48 282.19 282.20 282.19 282.20 0.0K
10:49 282.20 282.20 282.20 282.20 0.0K
10:50 282.20 282.23 282.20 282.23 0.0K
10:51 282.23 282.24 282.23 282.23 0.0K
10:52 282.25 282.25 282.25 282.25 0.0K
10:53 282.25 282.28 282.24 282.28 0.0K
10:54 282.28 282.32 282.28 282.32 0.0K
10:55 282.32 282.35 282.32 282.33 0.0K
10:56 282.33 282.34 282.33 282.33 0.0K
10:57 282.33 282.34 282.33 282.34 0.0K
10:58 282.34 282.34 282.33 282.33 0.0K
10:59 282.33 282.39 282.33 282.39 0.0K
11:00 282.39 282.40 282.38 282.40 0.0K
11:01 282.40 282.40 282.39 282.39 0.0K
11:02 282.39 282.40 282.39 282.40 0.0K
11:03 282.40 282.40 282.39 282.39 0.0K
11:04 282.39 282.40 282.38 282.38 0.0K
11:05 282.38 282.38 282.38 282.38 0.0K
11:06 282.38 282.38 282.38 282.38 0.0K
11:07 282.38 282.41 282.37 282.40 0.0K
11:08 282.40 282.42 282.40 282.42 0.0K
11:09 282.42 282.43 282.42 282.43 0.0K
11:10 282.43 282.47 282.43 282.46 0.0K
11:11 282.46 282.51 282.46 282.51 0.0K
11:12 282.51 282.51 282.51 282.51 0.0K
11:13 282.51 282.53 282.51 282.53 0.0K
11:14 282.53 282.55 282.52 282.55 0.0K
11:15 282.55 282.56 282.55 282.56 0.0K
11:16 282.56 282.59 282.56 282.59 0.0K
11:17 282.59 282.59 282.58 282.58 0.0K
11:18 282.58 282.59 282.58 282.58 0.0K
11:19 282.58 282.61 282.58 282.61 0.0K
11:20 282.61 282.61 282.61 282.61 0.0K
11:21 282.61 282.62 282.61 282.62 0.0K
11:22 282.62 282.63 282.62 282.63 0.0K
11:23 282.63 282.63 282.63 282.63 0.0K
11:24 282.63 282.66 282.63 282.65 0.0K
11:25 282.65 282.66 282.65 282.65 0.0K
11:26 282.67 282.67 282.65 282.65 0.0K
11:27 282.65 282.65 282.63 282.63 0.0K
11:28 282.63 282.63 282.63 282.63 0.0K
11:29 282.63 282.64 282.63 282.63 0.0K
11:30 282.63 282.64 282.63 282.63 0.0K
11:31 282.63 282.64 282.63 282.63 0.0K
11:32 282.62 282.62 282.60 282.60 0.0K
11:33 282.60 282.61 282.60 282.61 0.0K
11:34 282.61 282.61 282.59 282.59 0.0K
11:35 282.59 282.59 282.56 282.57 0.0K
11:36 282.57 282.57 282.54 282.54 0.0K
11:37 282.54 282.55 282.53 282.55 0.0K
11:38 282.55 282.55 282.55 282.55 0.0K
11:39 282.54 282.54 282.54 282.54 0.0K
11:40 282.53 282.55 282.53 282.55 0.0K
11:41 282.55 282.55 282.54 282.55 0.0K
11:42 282.55 282.58 282.55 282.58 0.0K
11:43 282.58 282.64 282.58 282.64 0.0K
11:44 282.64 282.65 282.64 282.65 0.0K
11:45 282.65 282.67 282.65 282.67 0.0K
11:46 282.67 282.68 282.67 282.68 0.0K
11:47 282.68 282.70 282.67 282.70 0.0K
11:48 282.70 282.70 282.69 282.69 0.0K
11:49 282.70 282.71 282.70 282.71 0.0K
11:50 282.71 282.73 282.70 282.73 0.0K
11:51 282.73 282.73 282.73 282.73 0.0K
11:52 282.74 282.76 282.72 282.76 0.0K
11:53 282.76 282.77 282.76 282.77 0.0K
11:54 282.77 282.77 282.77 282.77 0.0K
11:55 282.78 282.80 282.78 282.79 0.0K
11:56 282.79 282.79 282.79 282.79 0.0K
11:57 282.79 282.80 282.79 282.80 0.0K
11:58 282.80 282.80 282.79 282.79 0.0K
11:59 282.79 282.79 282.79 282.79 0.0K
12:00 282.79 282.79 282.78 282.78 0.0K
12:01 282.78 282.80 282.78 282.80 0.0K
12:02 282.80 282.80 282.80 282.80 0.0K
12:03 282.80 282.80 282.79 282.79 0.0K
12:04 282.79 282.79 282.78 282.79 0.0K
12:05 282.79 282.79 282.78 282.78 0.0K
12:06 282.78 282.78 282.78 282.78 0.0K
12:07 282.77 282.77 282.77 282.77 0.0K
12:08 282.77 282.77 282.76 282.76 0.0K
12:09 282.76 282.76 282.76 282.76 0.0K
12:10 282.76 282.76 282.74 282.74 0.0K
12:11 282.74 282.75 282.74 282.75 0.0K
12:12 282.76 282.76 282.76 282.76 0.0K
12:13 282.76 282.76 282.75 282.75 0.0K
12:14 282.75 282.76 282.75 282.76 0.0K
12:15 282.76 282.78 282.76 282.78 0.0K
12:16 282.78 282.78 282.77 282.77 0.0K
12:17 282.77 282.77 282.77 282.77 0.0K
12:18 282.77 282.77 282.77 282.77 0.0K
12:19 282.77 282.78 282.77 282.78 0.0K
12:20 282.78 282.78 282.78 282.78 0.0K
12:21 282.78 282.78 282.78 282.78 0.0K
12:22 282.78 282.78 282.78 282.78 0.0K
12:23 282.78 282.79 282.78 282.79 0.0K
12:24 282.79 282.80 282.79 282.80 0.0K
12:25 282.80 282.81 282.80 282.81 0.0K
12:26 282.81 282.82 282.81 282.81 0.0K
12:27 282.81 282.81 282.80 282.81 0.0K
12:28 282.81 282.83 282.81 282.83 0.0K
12:29 282.83 282.84 282.83 282.84 0.0K
12:30 282.84 282.86 282.84 282.86 0.0K
12:31 282.86 282.86 282.85 282.86 0.0K
12:32 282.86 282.87 282.86 282.87 0.0K
12:33 282.86 282.87 282.86 282.87 0.0K
12:34 282.87 282.91 282.87 282.91 0.0K
12:35 282.91 282.91 282.91 282.91 0.0K
12:36 282.91 282.92 282.90 282.90 0.0K
12:37 282.90 282.90 282.90 282.90 0.0K
12:38 282.90 282.91 282.90 282.91 0.0K
12:39 282.91 282.92 282.91 282.92 0.0K
12:40 282.91 282.91 282.90 282.91 0.0K
12:41 282.91 282.91 282.89 282.89 0.0K
12:42 282.89 282.90 282.89 282.90 0.0K
12:43 282.90 282.90 282.90 282.90 0.0K
12:44 282.90 282.90 282.90 282.90 0.0K
12:45 282.90 282.90 282.89 282.89 0.0K
12:46 282.89 282.89 282.89 282.89 0.0K
12:47 282.90 282.90 282.90 282.90 0.0K
12:48 282.90 282.92 282.90 282.91 0.0K
12:49 282.91 282.91 282.90 282.90 0.0K
12:50 282.90 282.90 282.89 282.89 0.0K
12:51 282.89 282.92 282.89 282.92 0.0K
12:52 282.92 282.92 282.92 282.92 0.0K
12:53 282.92 282.95 282.92 282.94 0.0K
12:54 282.94 282.95 282.94 282.94 0.0K
12:55 282.94 282.95 282.94 282.95 0.0K
12:56 282.95 282.96 282.95 282.96 0.0K
12:57 282.96 282.97 282.96 282.97 0.0K
12:58 282.97 283.00 282.97 283.00 0.0K
12:59 283.00 283.01 282.99 283.00 0.0K
13:00 283.00 283.02 283.00 283.02 0.0K
13:01 283.02 283.02 283.01 283.02 0.0K
13:02 283.02 283.04 283.02 283.03 0.0K
13:03 283.03 283.06 283.03 283.04 0.0K
13:04 283.04 283.05 283.03 283.03 0.0K
13:05 283.04 283.04 283.04 283.04 0.0K
13:06 283.04 283.07 283.04 283.07 0.0K
13:07 283.07 283.07 283.01 283.03 0.0K
13:08 283.03 283.04 283.03 283.04 0.0K
13:09 283.04 283.04 283.04 283.04 0.0K
13:10 283.04 283.05 283.04 283.05 0.0K
13:11 283.05 283.06 283.05 283.06 0.0K
13:12 283.06 283.06 283.04 283.05 0.0K
13:13 283.05 283.06 283.05 283.06 0.0K
13:14 283.06 283.06 283.06 283.06 0.0K
13:15 283.06 283.06 283.05 283.06 0.0K
13:16 283.06 283.06 283.05 283.05 0.0K
13:17 283.05 283.05 283.03 283.03 0.0K
13:18 283.03 283.03 283.02 283.03 0.0K
13:19 283.03 283.03 283.03 283.03 0.0K
13:20 283.03 283.03 283.02 283.03 0.0K
13:21 283.03 283.04 283.02 283.04 0.0K
13:22 283.04 283.04 283.03 283.03 0.0K
13:23 283.03 283.04 283.03 283.04 0.0K
13:24 283.04 283.05 283.04 283.05 0.0K
13:25 283.05 283.07 283.05 283.07 0.0K
13:26 283.07 283.07 283.06 283.07 0.0K
13:27 283.07 283.07 283.07 283.07 0.0K
13:28 283.07 283.07 283.07 283.07 0.0K
13:29 283.07 283.07 283.07 283.07 0.0K
13:30 283.07 283.07 283.05 283.05 0.0K
13:31 283.05 283.07 283.05 283.07 0.0K
13:32 283.07 283.08 283.07 283.08 0.0K
13:33 283.08 283.08 283.08 283.08 0.0K
13:34 283.08 283.08 283.08 283.08 0.0K
13:35 283.08 283.08 283.08 283.08 0.0K
13:36 283.08 283.09 283.07 283.09 0.0K
13:37 283.08 283.08 283.08 283.08 0.0K
13:38 283.08 283.10 283.08 283.09 0.0K
13:39 283.09 283.11 283.08 283.11 0.0K
13:40 283.12 283.12 283.12 283.12 0.0K
13:41 283.12 283.12 283.11 283.11 0.0K
13:42 283.11 283.11 283.10 283.11 0.0K
13:43 283.11 283.12 283.11 283.12 0.0K
13:44 283.12 283.12 283.12 283.12 0.0K
13:45 283.12 283.12 283.11 283.11 0.0K
13:46 283.11 283.11 283.11 283.11 0.0K
13:47 283.11 283.12 283.11 283.12 0.0K
13:48 283.12 283.12 283.12 283.12 0.0K
13:49 283.12 283.13 283.12 283.13 0.0K
13:50 283.13 283.13 283.13 283.13 0.0K
13:51 283.13 283.13 283.12 283.12 0.0K
13:52 283.12 283.13 283.12 283.13 0.0K
13:53 283.13 283.13 283.12 283.12 0.0K
13:54 283.12 283.12 283.12 283.12 0.0K
13:55 283.11 283.12 283.11 283.12 0.0K
13:56 283.13 283.14 283.13 283.14 0.0K
13:57 283.14 283.15 283.14 283.15 0.0K
13:58 283.15 283.15 283.15 283.15 0.0K
13:59 283.15 283.15 283.15 283.15 0.0K
14:00 283.16 283.16 283.16 283.16 0.0K
14:01 283.16 283.16 283.16 283.16 0.0K
14:02 283.16 283.16 283.16 283.16 0.0K
14:03 283.16 283.16 283.14 283.15 0.0K
14:04 283.15 283.15 283.15 283.15 0.0K
14:05 283.16 283.18 283.16 283.18 0.0K
14:06 283.18 283.19 283.18 283.19 0.0K
14:07 283.19 283.19 283.19 283.19 0.0K
14:08 283.19 283.19 283.16 283.16 0.0K
14:09 283.16 283.16 283.15 283.15 0.0K
14:10 283.15 283.18 283.15 283.18 0.0K
14:11 283.18 283.19 283.18 283.18 0.0K
14:12 283.18 283.18 283.15 283.16 0.0K
14:13 283.14 283.14 283.14 283.14 0.0K
14:14 283.14 283.14 283.14 283.14 0.0K
14:15 283.13 283.14 283.13 283.14 0.0K
14:16 283.14 283.15 283.13 283.14 0.0K
14:17 283.14 283.16 283.14 283.16 0.0K
14:18 283.16 283.18 283.16 283.18 0.0K
14:19 283.18 283.20 283.18 283.20 0.0K
14:20 283.20 283.21 283.20 283.21 0.0K
14:21 283.21 283.21 283.19 283.20 0.0K
14:22 283.20 283.21 283.20 283.21 0.0K
14:23 283.22 283.22 283.21 283.21 0.0K
14:24 283.21 283.23 283.21 283.23 0.0K
14:25 283.23 283.24 283.23 283.24 0.0K
14:26 283.24 283.24 283.24 283.24 0.0K
14:27 283.24 283.25 283.24 283.25 0.0K
14:28 283.25 283.28 283.25 283.28 0.0K
14:29 283.28 283.29 283.28 283.29 0.0K
14:30 283.29 283.32 283.29 283.32 0.0K
14:31 283.32 283.35 283.31 283.35 0.0K
14:32 283.36 283.36 283.35 283.35 0.0K
14:33 283.34 283.35 283.34 283.35 0.0K
14:34 283.35 283.38 283.35 283.38 0.0K
14:35 283.38 283.38 283.38 283.38 0.0K
14:36 283.38 283.38 283.38 283.38 0.0K
14:37 283.38 283.40 283.38 283.40 0.0K
14:38 283.40 283.40 283.40 283.40 0.0K
14:39 283.40 283.41 283.40 283.41 0.0K
14:40 283.41 283.41 283.41 283.41 0.0K
14:41 283.41 283.42 283.41 283.42 0.0K
14:42 283.42 283.43 283.42 283.42 0.0K
14:43 283.42 283.42 283.41 283.41 0.0K
14:44 283.41 283.41 283.40 283.40 0.0K
14:45 283.40 283.40 283.40 283.40 0.0K
14:46 283.40 283.41 283.40 283.41 0.0K
14:47 283.41 283.41 283.41 283.41 0.0K
14:48 283.41 283.41 283.41 283.41 0.0K
14:49 283.41 283.43 283.41 283.42 0.0K
14:50 283.42 283.42 283.39 283.40 0.0K
14:51 283.40 283.40 283.39 283.39 0.0K
14:52 283.39 283.40 283.39 283.40 0.0K
14:53 283.40 283.40 283.39 283.39 0.0K
14:54 283.39 283.42 283.39 283.42 0.0K
14:55 283.42 283.43 283.42 283.42 0.0K
14:56 283.42 283.44 283.42 283.44 0.0K
14:57 283.44 283.45 283.44 283.44 0.0K
14:58 283.45 283.46 283.45 283.46 0.0K
14:59 283.46 283.46 283.46 283.46 0.0K
15:00 283.46 283.47 283.46 283.47 0.0K
15:01 283.47 283.47 283.47 283.47 0.0K
15:02 283.47 283.47 283.47 283.47 0.0K
15:03 283.47 283.47 283.47 283.47 0.0K
15:04 283.47 283.47 283.45 283.45 0.0K
15:05 283.45 283.45 283.44 283.45 0.0K
15:06 283.45 283.46 283.44 283.45 0.0K
15:07 283.45 283.45 283.45 283.45 0.0K
15:08 283.45 283.45 283.45 283.45 0.0K
15:09 283.45 283.46 283.45 283.46 0.0K
15:10 283.46 283.46 283.46 283.45 0.0K
15:11 283.45 283.47 283.45 283.45 0.0K
15:12 283.45 283.46 283.44 283.45 0.0K
15:13 283.45 283.45 283.44 283.44 0.0K
15:14 283.44 283.44 283.44 283.44 0.0K
15:15 283.44 283.44 283.44 283.44 0.0K
15:16 283.44 283.44 283.44 283.44 0.0K
15:17 283.44 283.44 283.44 283.44 0.0K
15:18 283.44 283.44 283.44 283.44 0.0K
15:19 283.44 283.45 283.44 283.45 0.0K
15:20 283.45 283.45 283.45 283.45 0.0K
15:21 283.45 283.46 283.45 283.46 0.0K
15:22 283.47 283.48 283.47 283.48 0.0K
15:23 283.48 283.49 283.48 283.49 0.0K
15:24 283.49 283.53 283.49 283.53 0.0K
15:25 283.53 283.54 283.53 283.54 0.0K
15:26 283.54 283.56 283.54 283.56 0.0K
15:27 283.56 283.59 283.56 283.58 0.0K
15:28 283.58 283.58 283.56 283.56 0.0K
15:29 283.56 283.59 283.55 283.57 0.0K
15:30 283.57 283.57 283.55 283.55 0.0K
15:31 283.55 283.56 283.55 283.55 0.0K
15:32 283.55 283.55 283.55 283.55 0.0K
15:33 283.55 283.55 283.54 283.54 0.0K
15:34 283.53 283.54 283.53 283.54 0.0K
15:35 283.54 283.54 283.53 283.53 0.0K
15:36 283.49 283.50 283.49 283.49 0.0K
15:37 283.49 283.50 283.49 283.50 0.0K
15:38 283.49 283.49 283.48 283.48 0.0K
15:39 283.48 283.48 283.47 283.48 0.0K
15:40 283.48 283.49 283.48 283.48 0.0K
15:41 283.48 283.51 283.48 283.51 0.0K
15:42 283.51 283.53 283.51 283.52 0.0K
15:43 283.52 283.53 283.51 283.52 0.0K
15:44 283.51 283.54 283.51 283.54 0.0K
15:45 283.54 283.57 283.54 283.56 0.0K
15:46 283.56 283.57 283.51 283.52 0.0K
15:47 283.52 283.53 283.52 283.52 0.0K
15:48 283.52 283.54 283.52 283.53 0.0K
15:49 283.53 283.53 283.52 283.53 0.0K
15:50 283.53 283.53 283.51 283.51 0.0K
15:51 283.51 283.53 283.51 283.53 0.0K
15:52 283.53 283.54 283.51 283.52 0.0K
15:53 283.53 283.54 283.53 283.54 0.0K
15:54 283.54 283.54 283.54 283.54 0.0K
15:55 283.55 283.59 283.55 283.59 0.0K
15:56 283.59 283.59 283.58 283.58 0.0K
15:57 283.59 283.62 283.58 283.60 0.0K
15:58 283.60 283.60 283.60 283.60 0.0K
15:59 283.60 283.71 283.60 283.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음