ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
302.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 299.84 299.84 299.84 299.84 0.0K
09:31 299.84 299.88 299.83 299.86 0.0K
09:32 299.86 299.88 299.85 299.88 0.0K
09:33 299.88 299.88 299.87 299.87 0.0K
09:34 299.87 299.91 299.87 299.91 0.0K
09:35 299.91 299.91 299.87 299.89 0.0K
09:36 299.89 299.89 299.88 299.89 0.0K
09:37 299.90 299.90 299.90 299.89 0.0K
09:38 299.91 299.91 299.89 299.89 0.0K
09:39 299.89 299.91 299.89 299.89 0.0K
09:40 299.89 299.92 299.89 299.91 0.0K
09:41 299.92 299.97 299.92 299.92 0.0K
09:42 299.92 299.93 299.89 299.91 0.0K
09:43 299.91 299.93 299.90 299.91 0.0K
09:44 299.91 299.93 299.91 299.93 0.0K
09:45 299.95 299.97 299.92 299.92 0.0K
09:46 299.90 299.90 299.90 299.90 0.0K
09:47 299.90 299.90 299.89 299.89 0.0K
09:48 299.89 299.90 299.89 299.89 0.0K
09:49 299.89 299.89 299.89 299.89 0.0K
09:50 299.89 299.89 299.88 299.88 0.0K
09:51 299.88 299.88 299.88 299.88 0.0K
09:52 299.89 299.89 299.88 299.88 0.0K
09:53 299.88 299.90 299.88 299.88 0.0K
09:54 299.88 299.88 299.87 299.87 0.0K
09:55 299.87 299.87 299.86 299.86 0.0K
09:56 299.87 299.87 299.86 299.86 0.0K
09:57 299.86 299.87 299.86 299.86 0.0K
09:58 299.85 299.86 299.85 299.86 0.0K
09:59 299.86 299.86 299.85 299.85 0.0K
10:00 299.85 299.86 299.85 299.85 0.0K
10:01 299.85 299.86 299.85 299.86 0.0K
10:02 299.86 299.86 299.86 299.86 0.0K
10:03 299.86 299.90 299.85 299.90 0.0K
10:04 299.90 299.90 299.90 299.90 0.0K
10:05 299.90 299.91 299.90 299.91 0.0K
10:06 299.91 299.93 299.91 299.92 0.0K
10:07 299.92 299.92 299.91 299.91 0.0K
10:08 299.92 299.94 299.92 299.94 0.0K
10:09 299.95 299.97 299.95 299.96 0.0K
10:10 299.96 299.98 299.96 299.98 0.0K
10:11 299.98 299.99 299.98 299.99 0.0K
10:12 299.99 299.99 299.97 299.97 0.0K
10:13 299.95 299.95 299.94 299.94 0.0K
10:14 299.94 299.94 299.89 299.89 0.0K
10:15 299.89 299.90 299.89 299.89 0.0K
10:16 299.89 299.90 299.86 299.86 0.0K
10:17 299.86 299.86 299.84 299.84 0.0K
10:18 299.84 299.85 299.84 299.85 0.0K
10:19 299.85 299.85 299.84 299.85 0.0K
10:20 299.85 299.85 299.82 299.82 0.0K
10:21 299.82 299.83 299.82 299.83 0.0K
10:22 299.83 299.84 299.83 299.84 0.0K
10:23 299.85 299.85 299.83 299.83 0.0K
10:24 299.83 299.84 299.83 299.84 0.0K
10:25 299.84 299.85 299.84 299.85 0.0K
10:26 299.85 299.86 299.85 299.86 0.0K
10:27 299.86 299.88 299.86 299.88 0.0K
10:28 299.88 299.88 299.87 299.87 0.0K
10:29 299.87 299.87 299.87 299.87 0.0K
10:30 299.87 299.88 299.87 299.88 0.0K
10:31 299.88 299.89 299.88 299.88 0.0K
10:32 299.88 299.88 299.88 299.88 0.0K
10:33 299.88 299.88 299.88 299.88 0.0K
10:34 299.88 299.88 299.88 299.88 0.0K
10:35 299.88 299.88 299.88 299.88 0.0K
10:36 299.88 299.92 299.88 299.91 0.0K
10:37 299.91 299.92 299.90 299.90 0.0K
10:38 299.90 299.90 299.90 299.90 0.0K
10:39 299.90 299.90 299.89 299.89 0.0K
10:40 299.89 299.90 299.89 299.89 0.0K
10:41 299.89 299.89 299.89 299.89 0.0K
10:42 299.89 299.89 299.89 299.89 0.0K
10:43 299.89 299.89 299.88 299.88 0.0K
10:44 299.88 299.89 299.88 299.89 0.0K
10:45 299.89 299.90 299.88 299.88 0.0K
10:46 299.88 299.88 299.87 299.87 0.0K
10:47 299.87 299.88 299.87 299.88 0.0K
10:48 299.88 299.88 299.86 299.86 0.0K
10:49 299.85 299.85 299.85 299.85 0.0K
10:50 299.85 299.85 299.85 299.85 0.0K
10:51 299.84 299.85 299.84 299.85 0.0K
10:52 299.85 299.86 299.85 299.86 0.0K
10:53 299.86 299.86 299.86 299.86 0.0K
10:54 299.86 299.86 299.84 299.84 0.0K
10:55 299.84 299.84 299.84 299.84 0.0K
10:56 299.84 299.85 299.84 299.85 0.0K
10:57 299.85 299.85 299.84 299.84 0.0K
10:58 299.84 299.84 299.83 299.83 0.0K
10:59 299.83 299.83 299.83 299.83 0.0K
11:00 299.83 299.83 299.83 299.83 0.0K
11:01 299.83 299.83 299.83 299.83 0.0K
11:02 299.83 299.84 299.83 299.84 0.0K
11:03 299.84 299.85 299.84 299.85 0.0K
11:04 299.85 299.85 299.85 299.85 0.0K
11:05 299.86 299.86 299.86 299.86 0.0K
11:06 299.86 299.86 299.84 299.84 0.0K
11:07 299.84 299.84 299.84 299.84 0.0K
11:08 299.84 299.84 299.84 299.84 0.0K
11:09 299.85 299.85 299.85 299.85 0.0K
11:10 299.85 299.85 299.82 299.82 0.0K
11:11 299.82 299.82 299.81 299.82 0.0K
11:12 299.82 299.83 299.82 299.83 0.0K
11:13 299.83 299.83 299.83 299.83 0.0K
11:14 299.83 299.83 299.83 299.83 0.0K
11:15 299.83 299.83 299.83 299.83 0.0K
11:16 299.83 299.84 299.83 299.84 0.0K
11:17 299.84 299.84 299.83 299.83 0.0K
11:18 299.83 299.84 299.83 299.84 0.0K
11:19 299.84 299.85 299.83 299.83 0.0K
11:20 299.83 299.83 299.82 299.82 0.0K
11:21 299.82 299.82 299.82 299.82 0.0K
11:22 299.82 299.83 299.82 299.83 0.0K
11:23 299.83 299.83 299.83 299.83 0.0K
11:24 299.83 299.84 299.82 299.82 0.0K
11:25 299.82 299.83 299.82 299.83 0.0K
11:26 299.83 299.83 299.83 299.83 0.0K
11:27 299.83 299.83 299.81 299.81 0.0K
11:28 299.81 299.82 299.81 299.82 0.0K
11:29 299.82 299.82 299.79 299.79 0.0K
11:30 299.79 299.80 299.79 299.80 0.0K
11:31 299.80 299.80 299.79 299.79 0.0K
11:32 299.79 299.79 299.78 299.78 0.0K
11:33 299.78 299.78 299.76 299.76 0.0K
11:34 299.76 299.76 299.76 299.76 0.0K
11:35 299.76 299.76 299.76 299.76 0.0K
11:36 299.76 299.76 299.75 299.76 0.0K
11:37 299.76 299.77 299.76 299.77 0.0K
11:38 299.77 299.77 299.77 299.77 0.0K
11:39 299.78 299.78 299.77 299.78 0.0K
11:40 299.78 299.78 299.78 299.78 0.0K
11:41 299.78 299.78 299.78 299.78 0.0K
11:42 299.78 299.78 299.78 299.78 0.0K
11:43 299.78 299.78 299.78 299.78 0.0K
11:44 299.78 299.78 299.78 299.78 0.0K
11:45 299.78 299.78 299.78 299.78 0.0K
11:46 299.78 299.79 299.78 299.79 0.0K
11:47 299.79 299.79 299.78 299.78 0.0K
11:48 299.78 299.78 299.78 299.78 0.0K
11:49 299.78 299.79 299.78 299.79 0.0K
11:50 299.79 299.79 299.75 299.75 0.0K
11:51 299.75 299.75 299.75 299.75 0.0K
11:52 299.75 299.75 299.75 299.75 0.0K
11:53 299.74 299.75 299.73 299.73 0.0K
11:54 299.73 299.76 299.73 299.76 0.0K
11:55 299.76 299.76 299.75 299.75 0.0K
11:56 299.75 299.75 299.75 299.75 0.0K
11:57 299.75 299.75 299.74 299.74 0.0K
11:58 299.74 299.74 299.74 299.74 0.0K
11:59 299.74 299.75 299.74 299.75 0.0K
12:00 299.75 299.75 299.74 299.74 0.0K
12:01 299.74 299.74 299.73 299.73 0.0K
12:02 299.73 299.73 299.73 299.73 0.0K
12:03 299.73 299.73 299.73 299.73 0.0K
12:04 299.73 299.73 299.73 299.73 0.0K
12:05 299.72 299.72 299.72 299.72 0.0K
12:06 299.72 299.73 299.72 299.73 0.0K
12:07 299.73 299.73 299.73 299.73 0.0K
12:08 299.73 299.74 299.73 299.74 0.0K
12:09 299.74 299.74 299.74 299.74 0.0K
12:10 299.74 299.74 299.72 299.72 0.0K
12:11 299.72 299.73 299.72 299.73 0.0K
12:12 299.73 299.73 299.72 299.72 0.0K
12:13 299.71 299.72 299.71 299.72 0.0K
12:14 299.72 299.72 299.71 299.71 0.0K
12:15 299.71 299.71 299.71 299.71 0.0K
12:16 299.71 299.71 299.70 299.70 0.0K
12:17 299.70 299.70 299.70 299.70 0.0K
12:18 299.70 299.70 299.70 299.70 0.0K
12:19 299.70 299.70 299.70 299.70 0.0K
12:20 299.70 299.71 299.70 299.70 0.0K
12:21 299.70 299.70 299.70 299.70 0.0K
12:22 299.70 299.70 299.70 299.70 0.0K
12:23 299.70 299.70 299.70 299.70 0.0K
12:24 299.70 299.70 299.70 299.70 0.0K
12:25 299.70 299.70 299.70 299.70 0.0K
12:26 299.70 299.70 299.69 299.69 0.0K
12:27 299.69 299.69 299.69 299.69 0.0K
12:28 299.69 299.69 299.69 299.69 0.0K
12:29 299.69 299.69 299.69 299.69 0.0K
12:30 299.69 299.69 299.68 299.68 0.0K
12:31 299.68 299.68 299.68 299.68 0.0K
12:32 299.68 299.70 299.68 299.69 0.0K
12:33 299.69 299.70 299.68 299.70 0.0K
12:34 299.70 299.70 299.69 299.69 0.0K
12:35 299.69 299.70 299.69 299.70 0.0K
12:36 299.70 299.70 299.70 299.70 0.0K
12:37 299.70 299.70 299.69 299.69 0.0K
12:38 299.69 299.71 299.69 299.71 0.0K
12:39 299.71 299.71 299.70 299.70 0.0K
12:40 299.70 299.70 299.70 299.70 0.0K
12:41 299.70 299.70 299.67 299.67 0.0K
12:42 299.67 299.67 299.67 299.67 0.0K
12:43 299.67 299.67 299.66 299.66 0.0K
12:44 299.66 299.66 299.66 299.66 0.0K
12:45 299.66 299.66 299.66 299.66 0.0K
12:46 299.66 299.66 299.66 299.66 0.0K
12:47 299.66 299.66 299.66 299.66 0.0K
12:48 299.66 299.66 299.65 299.66 0.0K
12:49 299.66 299.66 299.66 299.66 0.0K
12:50 299.66 299.66 299.66 299.66 0.0K
12:51 299.66 299.66 299.66 299.66 0.0K
12:52 299.66 299.66 299.66 299.66 0.0K
12:53 299.66 299.66 299.65 299.65 0.0K
12:54 299.65 299.67 299.65 299.67 0.0K
12:55 299.67 299.67 299.67 299.67 0.0K
12:56 299.67 299.67 299.66 299.66 0.0K
12:57 299.66 299.66 299.65 299.65 0.0K
12:58 299.65 299.65 299.65 299.65 0.0K
12:59 299.65 299.66 299.65 299.66 0.0K
13:00 299.66 299.66 299.66 299.66 0.0K
13:01 299.66 299.66 299.66 299.66 0.0K
13:02 299.66 299.66 299.65 299.66 0.0K
13:03 299.66 299.68 299.66 299.67 0.0K
13:04 299.67 299.67 299.67 299.67 0.0K
13:05 299.67 299.68 299.67 299.68 0.0K
13:06 299.68 299.68 299.66 299.66 0.0K
13:07 299.66 299.67 299.66 299.67 0.0K
13:08 299.67 299.67 299.66 299.66 0.0K
13:09 299.66 299.66 299.66 299.66 0.0K
13:10 299.67 299.67 299.67 299.67 0.0K
13:11 299.67 299.68 299.67 299.68 0.0K
13:12 299.68 299.68 299.68 299.68 0.0K
13:13 299.69 299.69 299.69 299.69 0.0K
13:14 299.69 299.70 299.69 299.70 0.0K
13:15 299.70 299.71 299.70 299.71 0.0K
13:16 299.71 299.71 299.70 299.71 0.0K
13:17 299.71 299.72 299.71 299.72 0.0K
13:18 299.72 299.72 299.72 299.72 0.0K
13:19 299.72 299.72 299.72 299.71 0.0K
13:20 299.71 299.71 299.71 299.71 0.0K
13:21 299.71 299.71 299.71 299.71 0.0K
13:22 299.71 299.72 299.71 299.72 0.0K
13:23 299.72 299.72 299.71 299.71 0.0K
13:24 299.71 299.71 299.70 299.70 0.0K
13:25 299.70 299.70 299.70 299.70 0.0K
13:26 299.70 299.70 299.69 299.69 0.0K
13:27 299.69 299.69 299.69 299.69 0.0K
13:28 299.69 299.69 299.68 299.69 0.0K
13:29 299.69 299.69 299.68 299.69 0.0K
13:30 299.69 299.69 299.69 299.69 0.0K
13:31 299.69 299.69 299.69 299.69 0.0K
13:32 299.69 299.69 299.68 299.69 0.0K
13:33 299.69 299.69 299.69 299.69 0.0K
13:34 299.69 299.69 299.69 299.69 0.0K
13:35 299.69 299.69 299.69 299.69 0.0K
13:36 299.69 299.69 299.68 299.69 0.0K
13:37 299.69 299.69 299.68 299.68 0.0K
13:38 299.68 299.68 299.67 299.67 0.0K
13:39 299.67 299.67 299.67 299.67 0.0K
13:40 299.67 299.67 299.67 299.67 0.0K
13:41 299.67 299.67 299.67 299.67 0.0K
13:42 299.67 299.67 299.66 299.66 0.0K
13:43 299.66 299.66 299.66 299.66 0.0K
13:44 299.65 299.65 299.64 299.64 0.0K
13:45 299.64 299.64 299.63 299.63 0.0K
13:46 299.63 299.63 299.63 299.63 0.0K
13:47 299.63 299.63 299.62 299.62 0.0K
13:48 299.62 299.62 299.61 299.61 0.0K
13:49 299.61 299.61 299.60 299.60 0.0K
13:50 299.60 299.60 299.59 299.59 0.0K
13:51 299.59 299.59 299.59 299.59 0.0K
13:52 299.59 299.59 299.58 299.59 0.0K
13:53 299.59 299.59 299.58 299.58 0.0K
13:54 299.58 299.58 299.58 299.58 0.0K
13:55 299.58 299.60 299.58 299.59 0.0K
13:56 299.59 299.59 299.58 299.58 0.0K
13:57 299.58 299.58 299.57 299.57 0.0K
13:58 299.57 299.57 299.57 299.57 0.0K
13:59 299.57 299.57 299.57 299.57 0.0K
14:00 299.57 299.57 299.56 299.56 0.0K
14:01 299.56 299.56 299.56 299.56 0.0K
14:02 299.56 299.56 299.55 299.55 0.0K
14:03 299.55 299.55 299.55 299.55 0.0K
14:04 299.55 299.55 299.55 299.55 0.0K
14:05 299.55 299.55 299.54 299.54 0.0K
14:06 299.54 299.54 299.54 299.54 0.0K
14:07 299.54 299.54 299.54 299.54 0.0K
14:08 299.54 299.54 299.53 299.53 0.0K
14:09 299.53 299.53 299.53 299.53 0.0K
14:10 299.53 299.54 299.51 299.51 0.0K
14:11 299.51 299.51 299.51 299.51 0.0K
14:12 299.51 299.51 299.51 299.51 0.0K
14:13 299.51 299.52 299.51 299.52 0.0K
14:14 299.52 299.52 299.52 299.52 0.0K
14:15 299.52 299.53 299.52 299.52 0.0K
14:16 299.52 299.52 299.52 299.52 0.0K
14:17 299.52 299.53 299.52 299.53 0.0K
14:18 299.53 299.53 299.53 299.53 0.0K
14:19 299.53 299.56 299.53 299.55 0.0K
14:20 299.55 299.55 299.55 299.55 0.0K
14:21 299.55 299.55 299.55 299.55 0.0K
14:22 299.55 299.55 299.55 299.55 0.0K
14:23 299.55 299.56 299.55 299.56 0.0K
14:24 299.56 299.56 299.55 299.55 0.0K
14:25 299.55 299.55 299.55 299.55 0.0K
14:26 299.55 299.55 299.55 299.55 0.0K
14:27 299.55 299.56 299.55 299.56 0.0K
14:28 299.56 299.56 299.55 299.55 0.0K
14:29 299.55 299.56 299.55 299.56 0.0K
14:30 299.56 299.56 299.54 299.54 0.0K
14:31 299.54 299.54 299.53 299.54 0.0K
14:32 299.54 299.54 299.53 299.53 0.0K
14:33 299.53 299.54 299.53 299.54 0.0K
14:34 299.54 299.54 299.52 299.52 0.0K
14:35 299.52 299.52 299.52 299.52 0.0K
14:36 299.52 299.53 299.52 299.53 0.0K
14:37 299.53 299.53 299.52 299.52 0.0K
14:38 299.51 299.51 299.50 299.51 0.0K
14:39 299.51 299.52 299.51 299.52 0.0K
14:40 299.52 299.52 299.52 299.52 0.0K
14:41 299.52 299.52 299.51 299.51 0.0K
14:42 299.51 299.51 299.50 299.50 0.0K
14:43 299.50 299.50 299.50 299.50 0.0K
14:44 299.50 299.53 299.50 299.53 0.0K
14:45 299.53 299.53 299.53 299.53 0.0K
14:46 299.53 299.54 299.53 299.54 0.0K
14:47 299.54 299.54 299.54 299.54 0.0K
14:48 299.54 299.54 299.53 299.53 0.0K
14:49 299.53 299.53 299.53 299.53 0.0K
14:50 299.53 299.53 299.53 299.53 0.0K
14:51 299.53 299.53 299.53 299.53 0.0K
14:52 299.53 299.53 299.50 299.50 0.0K
14:53 299.50 299.51 299.50 299.51 0.0K
14:54 299.51 299.51 299.48 299.48 0.0K
14:55 299.48 299.48 299.47 299.48 0.0K
14:56 299.48 299.48 299.45 299.45 0.0K
14:57 299.45 299.46 299.45 299.46 0.0K
14:58 299.46 299.46 299.45 299.45 0.0K
14:59 299.45 299.46 299.45 299.46 0.0K
15:00 299.46 299.46 299.46 299.46 0.0K
15:01 299.45 299.45 299.43 299.43 0.0K
15:02 299.43 299.44 299.43 299.44 0.0K
15:03 299.44 299.44 299.44 299.44 0.0K
15:04 299.44 299.45 299.44 299.45 0.0K
15:05 299.45 299.45 299.45 299.45 0.0K
15:06 299.45 299.45 299.45 299.45 0.0K
15:07 299.45 299.46 299.45 299.45 0.0K
15:08 299.45 299.46 299.45 299.46 0.0K
15:09 299.46 299.47 299.46 299.46 0.0K
15:10 299.46 299.49 299.46 299.49 0.0K
15:11 299.49 299.49 299.49 299.49 0.0K
15:12 299.49 299.51 299.48 299.48 0.0K
15:13 299.48 299.48 299.48 299.48 0.0K
15:14 299.48 299.48 299.48 299.48 0.0K
15:15 299.48 299.53 299.47 299.53 0.0K
15:16 299.53 299.54 299.53 299.53 0.0K
15:17 299.52 299.52 299.51 299.51 0.0K
15:18 299.51 299.51 299.50 299.51 0.0K
15:19 299.51 299.52 299.51 299.51 0.0K
15:20 299.51 299.52 299.51 299.51 0.0K
15:21 299.51 299.53 299.51 299.53 0.0K
15:22 299.51 299.51 299.51 299.51 0.0K
15:23 299.51 299.51 299.51 299.51 0.0K
15:24 299.51 299.51 299.47 299.47 0.0K
15:25 299.47 299.50 299.47 299.48 0.0K
15:26 299.51 299.51 299.51 299.51 0.0K
15:27 299.51 299.51 299.49 299.50 0.0K
15:28 299.50 299.51 299.48 299.49 0.0K
15:29 299.49 299.49 299.44 299.44 0.0K
15:30 299.44 299.44 299.41 299.41 0.0K
15:31 299.41 299.42 299.41 299.42 0.0K
15:32 299.42 299.44 299.42 299.44 0.0K
15:33 299.43 299.43 299.41 299.42 0.0K
15:34 299.42 299.42 299.42 299.42 0.0K
15:35 299.42 299.44 299.42 299.44 0.0K
15:36 299.44 299.45 299.44 299.44 0.0K
15:37 299.44 299.44 299.44 299.44 0.0K
15:38 299.44 299.46 299.44 299.45 0.0K
15:39 299.45 299.46 299.45 299.46 0.0K
15:40 299.46 299.46 299.43 299.43 0.0K
15:41 299.43 299.45 299.43 299.43 0.0K
15:42 299.43 299.44 299.43 299.43 0.0K
15:43 299.43 299.43 299.43 299.43 0.0K
15:44 299.43 299.47 299.43 299.47 0.0K
15:45 299.47 299.48 299.47 299.48 0.0K
15:46 299.48 299.48 299.48 299.48 0.0K
15:47 299.48 299.49 299.48 299.49 0.0K
15:48 299.49 299.50 299.49 299.50 0.0K
15:49 299.50 299.50 299.49 299.49 0.0K
15:50 299.49 299.53 299.49 299.53 0.0K
15:51 299.53 299.56 299.53 299.56 0.0K
15:52 299.56 299.56 299.55 299.55 0.0K
15:53 299.56 299.56 299.56 299.56 0.0K
15:54 299.56 299.57 299.56 299.56 0.0K
15:55 299.56 299.58 299.56 299.58 0.0K
15:56 299.58 299.61 299.58 299.61 0.0K
15:57 299.61 299.62 299.61 299.62 0.0K
15:58 299.62 299.64 299.62 299.63 0.0K
15:59 299.63 299.70 299.61 299.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음