ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
302.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 299.38 299.38 299.29 299.29 0.0K
09:31 299.27 299.29 299.23 299.24 0.0K
09:32 299.22 299.23 299.18 299.18 0.0K
09:33 299.18 299.20 299.03 299.03 0.0K
09:34 299.03 299.12 299.03 299.12 0.0K
09:35 299.12 299.12 299.08 299.08 0.0K
09:36 299.08 299.13 299.08 299.10 0.0K
09:37 299.10 299.18 299.06 299.18 0.0K
09:38 299.18 299.18 299.15 299.16 0.0K
09:39 299.15 299.15 299.10 299.10 0.0K
09:40 299.10 299.14 299.10 299.14 0.0K
09:41 299.16 299.17 299.14 299.17 0.0K
09:42 299.18 299.19 299.18 299.18 0.0K
09:43 299.16 299.17 299.16 299.16 0.0K
09:44 299.16 299.20 299.13 299.13 0.0K
09:45 299.13 299.14 299.07 299.08 0.0K
09:46 299.08 299.09 299.08 299.09 0.0K
09:47 299.09 299.10 299.09 299.10 0.0K
09:48 299.10 299.11 299.09 299.11 0.0K
09:49 299.11 299.14 299.11 299.14 0.0K
09:50 299.14 299.19 299.14 299.19 0.0K
09:51 299.21 299.29 299.21 299.28 0.0K
09:52 299.29 299.30 299.26 299.30 0.0K
09:53 299.30 299.32 299.30 299.31 0.0K
09:54 299.31 299.31 299.31 299.31 0.0K
09:55 299.31 299.36 299.31 299.36 0.0K
09:56 299.36 299.38 299.36 299.38 0.0K
09:57 299.38 299.38 299.37 299.37 0.0K
09:58 299.37 299.41 299.37 299.41 0.0K
09:59 299.40 299.40 299.40 299.40 0.0K
10:00 299.40 299.51 299.40 299.45 0.0K
10:01 299.46 299.56 299.46 299.55 0.0K
10:02 299.56 299.56 299.56 299.56 0.0K
10:03 299.56 299.56 299.55 299.55 0.0K
10:04 299.55 299.56 299.55 299.56 0.0K
10:05 299.56 299.56 299.53 299.54 0.0K
10:06 299.54 299.54 299.53 299.53 0.0K
10:07 299.53 299.55 299.53 299.52 0.0K
10:08 299.52 299.52 299.50 299.50 0.0K
10:09 299.50 299.53 299.50 299.53 0.0K
10:10 299.53 299.53 299.52 299.52 0.0K
10:11 299.52 299.56 299.52 299.56 0.0K
10:12 299.56 299.57 299.55 299.56 0.0K
10:13 299.56 299.58 299.56 299.57 0.0K
10:14 299.57 299.57 299.56 299.57 0.0K
10:15 299.57 299.58 299.57 299.57 0.0K
10:16 299.57 299.57 299.54 299.54 0.0K
10:17 299.54 299.54 299.53 299.54 0.0K
10:18 299.54 299.54 299.54 299.54 0.0K
10:19 299.53 299.53 299.51 299.51 0.0K
10:20 299.51 299.51 299.50 299.50 0.0K
10:21 299.50 299.50 299.49 299.50 0.0K
10:22 299.50 299.50 299.49 299.50 0.0K
10:23 299.50 299.51 299.50 299.51 0.0K
10:24 299.50 299.50 299.49 299.49 0.0K
10:25 299.49 299.50 299.49 299.50 0.0K
10:26 299.50 299.50 299.50 299.50 0.0K
10:27 299.49 299.49 299.49 299.49 0.0K
10:28 299.49 299.51 299.49 299.51 0.0K
10:29 299.51 299.52 299.51 299.52 0.0K
10:30 299.52 299.52 299.52 299.52 0.0K
10:31 299.52 299.52 299.52 299.51 0.0K
10:32 299.51 299.52 299.49 299.49 0.0K
10:33 299.49 299.50 299.48 299.48 0.0K
10:34 299.48 299.48 299.48 299.48 0.0K
10:35 299.47 299.48 299.47 299.47 0.0K
10:36 299.47 299.48 299.47 299.48 0.0K
10:37 299.48 299.48 299.48 299.48 0.0K
10:38 299.48 299.48 299.45 299.45 0.0K
10:39 299.45 299.45 299.43 299.43 0.0K
10:40 299.43 299.43 299.43 299.43 0.0K
10:41 299.43 299.43 299.43 299.43 0.0K
10:42 299.44 299.44 299.43 299.43 0.0K
10:43 299.43 299.43 299.40 299.40 0.0K
10:44 299.40 299.41 299.38 299.38 0.0K
10:45 299.38 299.38 299.35 299.35 0.0K
10:46 299.36 299.36 299.36 299.36 0.0K
10:47 299.36 299.38 299.36 299.36 0.0K
10:48 299.36 299.36 299.35 299.36 0.0K
10:49 299.36 299.36 299.35 299.35 0.0K
10:50 299.35 299.36 299.33 299.33 0.0K
10:51 299.33 299.33 299.33 299.33 0.0K
10:52 299.34 299.34 299.32 299.32 0.0K
10:53 299.32 299.33 299.32 299.32 0.0K
10:54 299.32 299.32 299.31 299.31 0.0K
10:55 299.31 299.31 299.30 299.30 0.0K
10:56 299.30 299.31 299.29 299.29 0.0K
10:57 299.29 299.29 299.29 299.29 0.0K
10:58 299.29 299.30 299.29 299.29 0.0K
10:59 299.29 299.29 299.28 299.29 0.0K
11:00 299.29 299.29 299.29 299.29 0.0K
11:01 299.29 299.31 299.29 299.31 0.0K
11:02 299.31 299.32 299.30 299.30 0.0K
11:03 299.30 299.31 299.30 299.31 0.0K
11:04 299.31 299.31 299.30 299.30 0.0K
11:05 299.30 299.30 299.28 299.29 0.0K
11:06 299.29 299.30 299.29 299.29 0.0K
11:07 299.29 299.29 299.26 299.26 0.0K
11:08 299.26 299.26 299.24 299.24 0.0K
11:09 299.24 299.24 299.23 299.23 0.0K
11:10 299.23 299.23 299.23 299.23 0.0K
11:11 299.23 299.24 299.23 299.24 0.0K
11:12 299.24 299.25 299.24 299.25 0.0K
11:13 299.25 299.25 299.24 299.24 0.0K
11:14 299.24 299.25 299.24 299.25 0.0K
11:15 299.25 299.26 299.25 299.25 0.0K
11:16 299.25 299.26 299.24 299.24 0.0K
11:17 299.24 299.27 299.24 299.26 0.0K
11:18 299.26 299.26 299.20 299.20 0.0K
11:19 299.20 299.20 299.17 299.17 0.0K
11:20 299.17 299.19 299.17 299.18 0.0K
11:21 299.18 299.18 299.17 299.17 0.0K
11:22 299.17 299.17 299.16 299.16 0.0K
11:23 299.16 299.16 299.15 299.16 0.0K
11:24 299.16 299.17 299.16 299.17 0.0K
11:25 299.17 299.18 299.17 299.18 0.0K
11:26 299.18 299.18 299.18 299.18 0.0K
11:27 299.18 299.19 299.18 299.19 0.0K
11:28 299.19 299.19 299.19 299.19 0.0K
11:29 299.19 299.19 299.19 299.19 0.0K
11:30 299.20 299.20 299.20 299.20 0.0K
11:31 299.20 299.20 299.19 299.19 0.0K
11:32 299.19 299.19 299.17 299.18 0.0K
11:33 299.16 299.16 299.14 299.14 0.0K
11:34 299.13 299.14 299.13 299.14 0.0K
11:35 299.14 299.14 299.11 299.11 0.0K
11:36 299.11 299.11 299.08 299.08 0.0K
11:37 299.08 299.08 299.06 299.06 0.0K
11:38 299.06 299.06 299.05 299.06 0.0K
11:39 299.06 299.07 299.06 299.07 0.0K
11:40 299.07 299.07 299.06 299.06 0.0K
11:41 299.06 299.08 299.06 299.08 0.0K
11:42 299.08 299.09 299.08 299.09 0.0K
11:43 299.09 299.09 299.09 299.09 0.0K
11:44 299.08 299.08 299.07 299.07 0.0K
11:45 299.07 299.07 299.07 299.07 0.0K
11:46 299.07 299.08 299.06 299.07 0.0K
11:47 299.07 299.07 299.07 299.07 0.0K
11:48 299.07 299.07 299.07 299.07 0.0K
11:49 299.07 299.07 299.06 299.06 0.0K
11:50 299.06 299.06 299.03 299.03 0.0K
11:51 299.04 299.05 299.04 299.05 0.0K
11:52 299.04 299.04 299.00 299.00 0.0K
11:53 299.00 299.00 298.99 298.99 0.0K
11:54 298.99 298.99 298.97 298.97 0.0K
11:55 298.97 298.97 298.96 298.96 0.0K
11:56 298.96 298.96 298.94 298.94 0.0K
11:57 298.94 298.95 298.92 298.92 0.0K
11:58 298.92 298.92 298.91 298.91 0.0K
11:59 298.91 298.91 298.90 298.90 0.0K
12:00 298.90 298.90 298.89 298.90 0.0K
12:01 298.90 298.90 298.90 298.90 0.0K
12:02 298.90 298.90 298.90 298.90 0.0K
12:03 298.90 298.90 298.89 298.89 0.0K
12:04 298.89 298.89 298.89 298.89 0.0K
12:05 298.89 298.89 298.88 298.88 0.0K
12:06 298.88 298.88 298.86 298.86 0.0K
12:07 298.86 298.86 298.85 298.85 0.0K
12:08 298.85 298.86 298.85 298.86 0.0K
12:09 298.86 298.86 298.85 298.85 0.0K
12:10 298.85 298.85 298.84 298.84 0.0K
12:11 298.84 298.85 298.83 298.83 0.0K
12:12 298.83 298.84 298.83 298.84 0.0K
12:13 298.84 298.85 298.84 298.85 0.0K
12:14 298.85 298.85 298.85 298.85 0.0K
12:15 298.85 298.86 298.84 298.86 0.0K
12:16 298.86 298.86 298.83 298.83 0.0K
12:17 298.83 298.83 298.82 298.83 0.0K
12:18 298.83 298.83 298.83 298.83 0.0K
12:19 298.83 298.84 298.83 298.84 0.0K
12:20 298.84 298.84 298.83 298.83 0.0K
12:21 298.83 298.83 298.83 298.83 0.0K
12:22 298.83 298.84 298.83 298.84 0.0K
12:23 298.84 298.84 298.84 298.84 0.0K
12:24 298.85 298.85 298.85 298.85 0.0K
12:25 298.85 298.90 298.85 298.90 0.0K
12:26 298.91 298.91 298.90 298.90 0.0K
12:27 298.90 298.90 298.90 298.90 0.0K
12:28 298.90 298.90 298.88 298.88 0.0K
12:29 298.88 298.89 298.87 298.88 0.0K
12:30 298.88 298.88 298.88 298.88 0.0K
12:31 298.88 298.88 298.88 298.88 0.0K
12:32 298.88 298.88 298.88 298.88 0.0K
12:33 298.88 298.88 298.87 298.87 0.0K
12:34 298.87 298.87 298.86 298.86 0.0K
12:35 298.86 298.88 298.86 298.88 0.0K
12:36 298.89 298.89 298.85 298.85 0.0K
12:37 298.85 298.86 298.85 298.86 0.0K
12:38 298.86 298.86 298.85 298.85 0.0K
12:39 298.85 298.85 298.85 298.85 0.0K
12:40 298.85 298.85 298.85 298.85 0.0K
12:41 298.85 298.85 298.83 298.83 0.0K
12:42 298.83 298.83 298.83 298.83 0.0K
12:43 298.83 298.84 298.83 298.84 0.0K
12:44 298.84 298.84 298.83 298.83 0.0K
12:45 298.83 298.83 298.83 298.83 0.0K
12:46 298.83 298.83 298.83 298.83 0.0K
12:47 298.83 298.83 298.83 298.83 0.0K
12:48 298.83 298.83 298.83 298.83 0.0K
12:49 298.83 298.84 298.82 298.84 0.0K
12:50 298.84 298.84 298.83 298.83 0.0K
12:51 298.83 298.83 298.83 298.83 0.0K
12:52 298.83 298.85 298.83 298.85 0.0K
12:53 298.85 298.85 298.84 298.84 0.0K
12:54 298.84 298.85 298.84 298.84 0.0K
12:55 298.84 298.85 298.84 298.85 0.0K
12:56 298.86 298.86 298.83 298.83 0.0K
12:57 298.83 298.83 298.83 298.83 0.0K
12:58 298.83 298.83 298.83 298.83 0.0K
12:59 298.83 298.83 298.83 298.83 0.0K
13:00 298.82 298.83 298.81 298.83 0.0K
13:01 298.83 298.83 298.82 298.83 0.0K
13:02 298.83 298.85 298.83 298.84 0.0K
13:03 298.84 298.84 298.82 298.84 0.0K
13:04 298.84 298.84 298.84 298.84 0.0K
13:05 298.84 298.85 298.84 298.85 0.0K
13:06 298.85 298.87 298.85 298.87 0.0K
13:07 298.87 298.87 298.86 298.86 0.0K
13:08 298.86 298.86 298.86 298.86 0.0K
13:09 298.86 298.88 298.86 298.88 0.0K
13:10 298.88 298.88 298.88 298.88 0.0K
13:11 298.87 298.88 298.87 298.88 0.0K
13:12 298.88 298.89 298.84 298.85 0.0K
13:13 298.85 298.85 298.85 298.85 0.0K
13:14 298.85 298.85 298.84 298.84 0.0K
13:15 298.84 298.84 298.83 298.83 0.0K
13:16 298.83 298.83 298.83 298.83 0.0K
13:17 298.83 298.83 298.83 298.83 0.0K
13:18 298.84 298.85 298.84 298.85 0.0K
13:19 298.85 298.85 298.85 298.85 0.0K
13:20 298.85 298.85 298.84 298.84 0.0K
13:21 298.84 298.84 298.84 298.84 0.0K
13:22 298.84 298.85 298.84 298.85 0.0K
13:23 298.86 298.86 298.86 298.86 0.0K
13:24 298.86 298.87 298.86 298.87 0.0K
13:25 298.87 298.87 298.85 298.85 0.0K
13:26 298.85 298.86 298.85 298.86 0.0K
13:27 298.86 298.86 298.84 298.86 0.0K
13:28 298.86 298.86 298.86 298.86 0.0K
13:29 298.86 298.86 298.86 298.86 0.0K
13:30 298.86 298.86 298.85 298.85 0.0K
13:31 298.84 298.85 298.84 298.85 0.0K
13:32 298.85 298.86 298.85 298.86 0.0K
13:33 298.87 298.87 298.87 298.86 0.0K
13:34 298.86 298.88 298.86 298.88 0.0K
13:35 298.88 298.88 298.88 298.88 0.0K
13:36 298.88 298.88 298.88 298.88 0.0K
13:37 298.88 298.90 298.88 298.90 0.0K
13:38 298.90 298.91 298.90 298.91 0.0K
13:39 298.91 298.92 298.91 298.92 0.0K
13:40 298.92 298.92 298.92 298.92 0.0K
13:41 298.92 298.93 298.92 298.92 0.0K
13:42 298.93 298.93 298.92 298.93 0.0K
13:43 298.93 298.93 298.93 298.93 0.0K
13:44 298.93 298.93 298.92 298.92 0.0K
13:45 298.92 298.93 298.92 298.93 0.0K
13:46 298.93 298.93 298.93 298.93 0.0K
13:47 298.93 298.93 298.93 298.93 0.0K
13:48 298.93 298.94 298.93 298.94 0.0K
13:49 298.94 298.94 298.94 298.94 0.0K
13:50 298.94 298.95 298.94 298.95 0.0K
13:51 298.95 298.95 298.95 298.95 0.0K
13:52 298.95 298.95 298.91 298.93 0.0K
13:53 298.93 298.93 298.93 298.93 0.0K
13:54 298.93 298.94 298.93 298.94 0.0K
13:55 298.94 298.96 298.94 298.96 0.0K
13:56 298.97 298.97 298.96 298.96 0.0K
13:57 298.96 298.96 298.96 298.96 0.0K
13:58 298.96 298.96 298.96 298.96 0.0K
13:59 298.96 298.96 298.96 298.96 0.0K
14:00 298.96 298.96 298.96 298.96 0.0K
14:01 298.96 298.99 298.96 298.99 0.0K
14:02 298.99 298.99 298.98 298.98 0.0K
14:03 298.98 298.99 298.98 298.98 0.0K
14:04 298.98 298.98 298.95 298.95 0.0K
14:05 298.95 298.96 298.95 298.96 0.0K
14:06 298.96 298.96 298.95 298.95 0.0K
14:07 298.96 298.96 298.96 298.96 0.0K
14:08 298.96 298.96 298.95 298.95 0.0K
14:09 298.95 298.95 298.94 298.95 0.0K
14:10 298.95 298.95 298.94 298.94 0.0K
14:11 298.94 298.94 298.94 298.94 0.0K
14:12 298.94 298.94 298.92 298.92 0.0K
14:13 298.92 298.93 298.92 298.93 0.0K
14:14 298.93 298.93 298.92 298.92 0.0K
14:15 298.92 298.92 298.92 298.92 0.0K
14:16 298.92 298.92 298.92 298.92 0.0K
14:17 298.92 298.92 298.91 298.91 0.0K
14:18 298.91 298.91 298.91 298.91 0.0K
14:19 298.91 298.91 298.91 298.91 0.0K
14:20 298.91 298.92 298.91 298.92 0.0K
14:21 298.92 298.93 298.92 298.93 0.0K
14:22 298.93 298.93 298.93 298.93 0.0K
14:23 298.93 298.94 298.93 298.94 0.0K
14:24 298.94 298.94 298.93 298.93 0.0K
14:25 298.93 298.94 298.93 298.94 0.0K
14:26 298.94 298.94 298.91 298.91 0.0K
14:27 298.91 298.92 298.91 298.92 0.0K
14:28 298.92 298.92 298.90 298.90 0.0K
14:29 298.90 298.90 298.90 298.90 0.0K
14:30 298.90 298.90 298.90 298.90 0.0K
14:31 298.90 298.90 298.90 298.90 0.0K
14:32 298.90 298.90 298.89 298.89 0.0K
14:33 298.89 298.89 298.89 298.89 0.0K
14:34 298.89 298.90 298.89 298.90 0.0K
14:35 298.90 298.90 298.89 298.89 0.0K
14:36 298.89 298.90 298.89 298.90 0.0K
14:37 298.90 298.91 298.90 298.91 0.0K
14:38 298.91 298.92 298.91 298.92 0.0K
14:39 298.92 298.93 298.92 298.92 0.0K
14:40 298.92 298.92 298.91 298.91 0.0K
14:41 298.91 298.91 298.88 298.88 0.0K
14:42 298.88 298.90 298.88 298.90 0.0K
14:43 298.90 298.91 298.90 298.90 0.0K
14:44 298.90 298.90 298.90 298.90 0.0K
14:45 298.88 298.88 298.88 298.88 0.0K
14:46 298.88 298.88 298.86 298.86 0.0K
14:47 298.86 298.86 298.86 298.86 0.0K
14:48 298.85 298.86 298.85 298.85 0.0K
14:49 298.85 298.86 298.85 298.85 0.0K
14:50 298.85 298.88 298.85 298.88 0.0K
14:51 298.89 298.92 298.89 298.92 0.0K
14:52 298.92 298.92 298.92 298.92 0.0K
14:53 298.92 298.92 298.91 298.91 0.0K
14:54 298.91 298.92 298.91 298.92 0.0K
14:55 298.92 298.92 298.92 298.92 0.0K
14:56 298.92 298.92 298.92 298.92 0.0K
14:57 298.92 298.92 298.92 298.92 0.0K
14:58 298.91 298.91 298.90 298.90 0.0K
14:59 298.90 298.90 298.90 298.90 0.0K
15:00 298.90 298.91 298.90 298.91 0.0K
15:01 298.91 298.92 298.91 298.92 0.0K
15:02 298.92 298.93 298.92 298.93 0.0K
15:03 298.93 298.93 298.93 298.93 0.0K
15:04 298.93 298.93 298.93 298.93 0.0K
15:05 298.93 298.93 298.93 298.93 0.0K
15:06 298.93 298.93 298.92 298.92 0.0K
15:07 298.92 298.92 298.92 298.92 0.0K
15:08 298.92 298.92 298.92 298.92 0.0K
15:09 298.93 298.93 298.93 298.93 0.0K
15:10 298.93 298.94 298.93 298.94 0.0K
15:11 298.94 298.94 298.92 298.92 0.0K
15:12 298.92 298.93 298.92 298.92 0.0K
15:13 298.93 298.94 298.93 298.93 0.0K
15:14 298.93 298.93 298.92 298.92 0.0K
15:15 298.92 298.92 298.92 298.92 0.0K
15:16 298.92 298.92 298.89 298.89 0.0K
15:17 298.89 298.91 298.89 298.90 0.0K
15:18 298.90 298.91 298.90 298.91 0.0K
15:19 298.91 298.91 298.91 298.91 0.0K
15:20 298.91 298.95 298.91 298.95 0.0K
15:21 298.95 298.95 298.94 298.94 0.0K
15:22 298.94 298.95 298.94 298.95 0.0K
15:23 298.95 298.96 298.95 298.96 0.0K
15:24 298.96 298.96 298.96 298.96 0.0K
15:25 298.96 299.00 298.96 299.00 0.0K
15:26 299.00 299.01 299.00 299.01 0.0K
15:27 299.01 299.02 299.01 299.02 0.0K
15:28 299.02 299.02 299.02 299.02 0.0K
15:29 299.02 299.02 299.01 299.01 0.0K
15:30 299.01 299.02 299.01 299.01 0.0K
15:31 299.01 299.02 299.00 299.02 0.0K
15:32 299.02 299.02 299.01 299.01 0.0K
15:33 299.01 299.02 299.01 299.02 0.0K
15:34 299.02 299.02 299.01 299.01 0.0K
15:35 299.01 299.02 299.01 299.01 0.0K
15:36 299.01 299.02 299.01 299.01 0.0K
15:37 299.01 299.02 299.01 299.02 0.0K
15:38 299.02 299.02 299.01 299.02 0.0K
15:39 299.02 299.02 299.01 299.01 0.0K
15:40 299.02 299.06 299.02 299.06 0.0K
15:41 299.07 299.08 299.07 299.08 0.0K
15:42 299.08 299.08 299.04 299.04 0.0K
15:43 299.04 299.05 299.04 299.05 0.0K
15:44 299.06 299.06 299.04 299.04 0.0K
15:45 299.04 299.06 299.04 299.06 0.0K
15:46 299.06 299.06 299.06 299.05 0.0K
15:47 299.05 299.06 299.05 299.06 0.0K
15:48 299.06 299.06 299.04 299.04 0.0K
15:49 299.04 299.04 299.03 299.03 0.0K
15:50 299.03 299.08 299.03 299.08 0.0K
15:51 299.09 299.10 299.09 299.10 0.0K
15:52 299.10 299.11 299.10 299.10 0.0K
15:53 299.11 299.14 299.11 299.14 0.0K
15:54 299.14 299.15 299.14 299.15 0.0K
15:55 299.14 299.19 299.14 299.19 0.0K
15:56 299.19 299.23 299.19 299.23 0.0K
15:57 299.22 299.23 299.21 299.23 0.0K
15:58 299.23 299.30 299.23 299.30 0.0K
15:59 299.30 299.47 299.30 299.47 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음