ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
301.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 270.14 270.59 268.90 269.25 0.0M
2024-12-30 269.96 270.17 269.19 269.59 0.0M
2024-12-27 272.79 272.88 270.65 271.10 0.0M
2024-12-26 273.65 274.52 273.09 273.40 0.0M
2024-12-24 271.67 274.11 271.67 273.70 0.0M
2024-12-23 270.97 271.65 270.42 271.65 0.0M
2024-12-20 267.21 270.95 267.08 270.35 0.0M
2024-12-19 270.10 270.63 267.62 267.66 0.0M
2024-12-18 275.47 275.62 269.12 269.18 0.0M
2024-12-17 277.33 277.41 275.23 275.32 0.0M
2024-12-16 279.77 279.87 277.93 278.28 0.0M
2024-12-13 280.20 280.24 279.17 279.37 0.0M
2024-12-12 281.12 281.13 279.69 279.69 0.0M
2024-12-11 281.87 282.19 281.39 281.62 0.0M
2024-12-10 283.06 283.10 281.15 281.15 0.0M
2024-12-09 283.79 283.85 282.67 282.73 0.0M
2024-12-06 283.13 283.59 283.02 283.24 0.0M
2024-12-05 282.77 282.91 282.44 282.87 0.0M
2024-12-04 283.09 283.21 282.43 282.62 0.0M
2024-12-03 282.95 283.04 282.62 282.93 0.0M
2024-12-02 282.44 282.74 281.87 282.56 0.0M
2024-11-29 281.41 282.34 281.28 282.34 0.0M
2024-11-27 279.77 280.40 279.76 280.40 0.0M
2024-11-26 279.88 279.94 278.89 279.04 0.0M
2024-11-25 279.43 280.29 279.40 279.65 0.0M
2024-11-22 277.32 278.43 277.29 278.39 0.0M
2024-11-21 276.70 277.12 276.31 277.05 0.0M
2024-11-20 275.89 275.95 275.45 275.95 0.0M
2024-11-19 274.61 275.82 274.44 275.82 0.0M
2024-11-18 273.39 275.11 273.38 275.11 0.0M
2024-11-15 274.08 274.08 272.43 273.13 0.0M
2024-11-14 276.12 276.20 274.27 274.56 0.0M
2024-11-13 277.79 277.83 275.65 275.78 0.0M
2024-11-12 280.04 280.06 276.87 277.10 0.0M
2024-11-11 280.09 280.78 279.92 279.92 0.0M
2024-11-08 278.32 279.54 278.29 279.54 0.0M
2024-11-07 276.29 278.08 276.12 278.08 0.0M
2024-11-06 276.89 276.89 274.95 275.63 0.0M
2024-11-05 273.07 274.50 273.03 274.49 0.0M
2024-11-04 274.07 274.27 272.45 272.53 0.0M
2024-11-01 273.80 274.44 273.62 273.80 0.0M
2024-10-31 274.25 274.25 272.78 273.09 0.0M
2024-10-30 273.69 274.29 273.58 274.23 0.0M
2024-10-29 274.95 274.96 273.41 273.49 0.0M
2024-10-28 276.21 276.57 275.13 275.15 0.0M
2024-10-25 276.64 277.08 275.55 275.73 0.0M
2024-10-24 276.15 276.26 275.46 275.95 0.0M
2024-10-23 277.24 277.30 275.07 275.45 0.0M
2024-10-22 277.53 277.67 277.31 277.63 0.0M
2024-10-21 278.14 278.42 277.39 277.59 0.0M
2024-10-18 278.34 278.53 278.18 278.24 0.0M
2024-10-17 279.08 279.10 277.84 277.99 0.0M
2024-10-16 277.87 278.58 277.81 278.58 0.0M
2024-10-15 278.68 278.80 277.50 277.52 0.0M
2024-10-14 277.86 278.07 277.68 278.07 0.0M
2024-10-11 277.06 277.50 276.94 277.29 0.0M
2024-10-10 277.28 277.30 276.59 276.86 0.0M
2024-10-09 277.09 277.37 276.72 277.25 0.0M
2024-10-08 277.47 277.50 276.74 276.97 0.0M
2024-10-07 278.28 278.42 276.10 276.41 0.0M
2024-10-04 278.08 278.10 277.25 277.89 0.0M
2024-10-03 278.01 278.05 276.75 277.00 0.0M
2024-10-02 278.62 278.62 277.76 278.61 0.0M
2024-10-01 279.64 279.64 277.90 278.79 0.0M
2024-09-30 277.96 279.23 277.73 279.23 0.0M
2024-09-27 277.02 277.52 276.99 277.38 0.0M
2024-09-26 277.11 277.24 276.21 276.21 0.0M
2024-09-25 277.40 277.43 276.00 276.18 0.0M
2024-09-24 276.95 277.29 276.54 277.29 0.0M
2024-09-23 276.12 276.63 276.00 276.63 0.0M
2024-09-20 276.48 276.48 275.37 275.73 0.0M
2024-09-19 277.73 277.73 276.35 276.52 0.0M
2024-09-18 276.24 276.77 275.52 275.73 0.0M
2024-09-17 276.13 276.54 275.58 275.88 0.0M
2024-09-16 275.17 275.67 274.82 275.63 0.0M
2024-09-13 274.25 275.02 274.19 274.68 0.0M
2024-09-12 272.65 273.26 272.33 273.22 0.0M
2024-09-11 271.73 272.39 270.44 272.39 0.0M
2024-09-10 272.20 272.34 271.19 271.81 0.0M
2024-09-09 270.94 271.75 270.83 271.61 0.0M
2024-09-06 271.50 271.72 269.54 269.90 0.0M
2024-09-05 271.55 271.88 270.73 271.28 0.0M
2024-09-04 270.73 272.13 270.69 271.12 0.0M
2024-09-03 272.50 272.56 270.67 271.01 0.0M
2024-08-30 272.38 273.06 271.92 272.85 0.0M
2024-08-29 270.31 271.52 270.27 271.34 0.0M
2024-08-28 271.42 271.52 269.70 269.70 0.0M
2024-08-27 271.79 271.99 271.28 271.49 0.0M
2024-08-26 272.22 272.45 271.64 272.05 0.0M
2024-08-23 269.38 271.41 269.38 271.37 0.0M
2024-08-22 269.71 269.80 268.12 268.44 0.0M
2024-08-21 268.78 269.20 268.59 269.20 0.0M
2024-08-20 268.53 268.72 268.15 268.39 0.0M
2024-08-19 266.59 268.25 266.57 268.21 0.0M
2024-08-16 265.80 266.65 265.80 266.50 0.0M
2024-08-15 265.94 266.56 265.94 266.14 0.0M
2024-08-14 264.65 264.90 264.53 264.62 0.0M
2024-08-13 263.63 264.57 263.61 263.98 0.0M
2024-08-12 262.92 263.38 262.41 262.58 0.0M
2024-08-09 262.31 262.72 261.96 262.43 0.0M
2024-08-08 260.31 261.85 260.00 261.85 0.0M
2024-08-07 260.46 261.29 258.79 258.79 0.0M
2024-08-06 256.28 259.01 255.72 258.30 0.0M
2024-08-05 256.29 256.93 254.35 254.97 0.0M
2024-08-02 263.69 263.72 260.76 261.94 0.0M
2024-08-01 266.75 267.19 264.80 265.03 0.0M
2024-07-31 266.04 266.35 265.56 266.13 0.0M
2024-07-30 263.47 264.03 263.12 263.91 0.0M
2024-07-29 262.91 263.02 262.28 262.52 0.0M
2024-07-26 262.56 262.95 262.21 262.31 0.0M
2024-07-25 261.50 262.76 261.27 261.46 0.0M
2024-07-24 262.98 262.99 261.01 261.12 0.0M
2024-07-23 264.59 264.59 263.60 263.64 0.0M
2024-07-22 264.13 264.48 263.28 264.48 0.0M
2024-07-19 265.51 265.51 263.61 263.65 0.0M
2024-07-18 266.47 266.49 264.55 265.05 0.0M
2024-07-17 266.15 266.46 265.64 266.10 0.0M
2024-07-16 267.34 267.38 266.32 266.61 0.0M
2024-07-15 267.85 267.88 266.33 266.64 0.0M
2024-07-12 267.45 268.19 267.38 267.93 0.0M
2024-07-11 266.37 267.21 266.32 267.21 0.0M
2024-07-10 265.42 265.86 265.14 265.86 0.0M
2024-07-09 265.00 265.02 264.49 264.99 0.0M
2024-07-08 264.60 264.69 263.92 264.69 0.0M
2024-07-05 264.54 264.56 264.14 264.49 0.0M
2024-07-03 263.45 264.19 263.43 264.17 0.0M
2024-07-02 263.14 263.66 263.12 263.44 0.0M
2024-07-01 263.25 263.54 262.62 262.99 0.0M
2024-06-28 263.21 263.48 262.62 262.90 0.0M
2024-06-27 262.13 262.53 262.08 262.08 0.0M
2024-06-26 261.71 261.74 261.30 261.62 0.0M
2024-06-25 262.13 262.15 261.71 261.91 0.0M
2024-06-24 261.42 261.92 261.38 261.62 0.0M
2024-06-21 260.82 261.01 260.43 260.95 0.0M
2024-06-20 261.25 261.25 260.24 260.65 0.0M
2024-06-18 261.33 261.70 261.14 261.43 0.0M
2024-06-17 261.53 261.57 260.96 261.10 0.0M
2024-06-14 262.08 262.08 261.31 261.65 0.0M
2024-06-13 262.68 262.68 261.65 262.24 0.0M
2024-06-12 263.13 263.29 261.88 262.11 0.0M
2024-06-11 261.55 261.59 261.16 261.45 0.0M
2024-06-10 261.32 261.55 261.28 261.55 0.0M
2024-06-07 260.42 261.45 260.20 261.26 0.0M
2024-06-06 260.42 260.98 260.41 260.98 0.0M
2024-06-05 259.72 260.37 259.42 260.37 0.0M
2024-06-04 259.13 259.40 258.81 259.10 0.0M
2024-06-03 258.82 258.94 258.15 258.69 0.0M
2024-05-31 256.73 258.20 256.64 258.20 0.0M
2024-05-30 255.44 255.87 255.44 255.78 0.0M
2024-05-29 256.29 256.29 254.85 255.12 0.0M
2024-05-28 258.29 258.33 256.92 257.06 0.0M
2024-05-24 257.95 257.96 257.65 257.84 0.0M
2024-05-23 260.01 260.05 257.13 257.26 0.0M
2024-05-22 260.85 260.85 259.57 259.71 0.0M
2024-05-21 260.34 260.77 260.18 260.77 0.0M
2024-05-20 259.67 260.08 259.63 260.03 0.0M
2024-05-18 259.24 259.22 259.22 259.22 0.0M
2024-05-17 259.24 259.47 259.03 259.22 0.0M
2024-05-16 259.30 259.32 258.74 258.97 0.0M
2024-05-15 258.39 258.94 258.32 258.93 0.0M
2024-05-14 256.91 257.19 256.58 257.10 0.0M
2024-05-13 257.29 257.29 256.64 256.75 0.0M
2024-05-10 257.22 257.25 256.41 256.74 0.0M
2024-05-09 256.90 257.03 256.71 257.03 0.0M
2024-05-08 256.38 256.76 256.12 256.76 0.0M
2024-05-07 256.71 256.88 256.21 256.50 0.0M
2024-05-06 255.40 255.82 255.33 255.81 0.0M
2024-05-03 254.01 254.80 253.90 254.80 0.0M
2024-05-02 251.65 252.50 251.60 252.50 0.0M
2024-05-01 250.04 251.73 250.00 251.34 0.0M
2024-04-30 250.41 250.72 249.68 249.85 0.0M
2024-04-29 250.25 250.75 250.25 250.70 0.0M
2024-04-26 249.22 250.20 249.22 249.93 0.0M
2024-04-25 248.38 248.71 247.63 248.55 0.0M
2024-04-24 250.43 250.45 249.17 249.85 0.0M
2024-04-23 249.19 250.37 249.13 250.29 0.0M
2024-04-22 247.86 248.80 247.74 248.78 0.0M
2024-04-19 246.97 247.55 246.94 247.26 0.0M
2024-04-18 246.78 246.94 246.30 246.70 0.0M
2024-04-17 246.15 246.59 245.49 246.56 0.0M
2024-04-16 244.79 245.56 243.65 245.22 0.0M
2024-04-15 249.31 249.50 245.04 245.20 0.0M
2024-04-12 250.97 251.16 248.88 248.88 0.0M
2024-04-11 252.62 252.64 250.22 251.16 0.0M
2024-04-10 253.20 253.43 251.72 252.02 0.0M
2024-04-09 254.90 255.09 254.38 254.50 0.0M
2024-04-08 254.34 254.70 254.31 254.47 0.0M
2024-04-05 253.76 254.04 253.64 253.99 0.0M
2024-04-04 254.64 254.68 253.43 253.63 0.0M
2024-04-03 253.73 254.10 253.62 253.99 0.0M
2024-04-02 253.85 254.18 253.30 254.18 0.0M
2024-04-01 255.60 255.65 254.63 254.70 0.0M
2024-03-28 254.75 255.63 254.73 255.57 0.0M
2024-03-27 254.08 254.57 253.84 254.57 0.0M
2024-03-26 253.64 253.90 253.46 253.55 0.0M
2024-03-25 253.59 253.80 252.89 252.89 0.0M
2024-03-22 253.68 253.75 253.08 253.32 0.0M
2024-03-21 253.40 253.50 253.07 253.17 0.0M
2024-03-20 252.29 252.82 251.96 252.82 0.0M
2024-03-19 251.58 252.11 251.52 252.10 0.0M
2024-03-18 251.61 251.75 251.41 251.56 0.0M
2024-03-15 250.84 251.20 250.82 251.11 0.0M
2024-03-14 253.03 253.07 250.65 250.83 0.0M
2024-03-13 253.03 253.29 252.78 252.93 0.0M
2024-03-12 251.83 252.72 251.38 252.72 0.0M
2024-03-11 251.46 251.62 251.20 251.60 0.0M
2024-03-08 251.92 251.93 251.19 251.57 0.0M
2024-03-07 251.14 251.70 251.14 251.61 0.0M
2024-03-06 250.72 250.78 250.39 250.67 0.0M
2024-03-05 250.24 250.43 249.53 249.85 0.0M
2024-03-04 249.72 250.01 249.68 249.96 0.0M
2024-03-01 248.92 249.87 248.69 249.77 0.0M
2024-02-29 248.02 248.62 247.98 248.62 0.0M
2024-02-28 247.04 247.61 246.92 247.20 0.0M
2024-02-27 247.13 247.44 246.84 247.04 0.0M
2024-02-26 247.79 247.98 246.54 246.93 0.0M
2024-02-23 248.07 248.17 247.79 247.91 0.0M
2024-02-22 248.27 248.40 247.63 247.71 0.0M
2024-02-21 247.03 247.71 247.02 247.45 0.0M
2024-02-20 246.57 246.91 246.54 246.88 0.0M
2024-02-16 246.62 246.83 246.14 246.49 0.0M
2024-02-15 246.36 246.96 246.35 246.96 0.0M
2024-02-14 245.24 245.90 245.24 245.90 0.0M
2024-02-13 244.87 245.22 244.22 244.90 0.0M
2024-02-12 246.37 246.60 246.27 246.55 0.0M
2024-02-09 246.29 246.29 245.67 245.95 0.0M
2024-02-08 246.40 246.45 245.65 246.06 0.0M
2024-02-07 246.84 247.03 246.41 246.62 0.0M
2024-02-06 245.91 246.54 245.70 246.54 0.0M
2024-02-05 245.77 245.82 244.76 245.43 0.0M
2024-02-02 246.61 246.63 246.08 246.43 0.0M
2024-02-01 246.42 247.53 246.38 247.53 0.0M
2024-01-31 246.18 246.56 245.14 245.44 0.0M
2024-01-30 246.05 246.22 245.54 245.89 0.0M
2024-01-29 244.79 245.82 244.63 245.82 0.0M
2024-01-26 244.19 244.63 243.88 244.63 0.0M
2024-01-25 243.85 244.06 243.66 244.00 0.0M
2024-01-24 243.42 243.64 242.95 243.19 0.0M
2024-01-23 242.89 242.90 242.36 242.62 0.0M
2024-01-22 242.01 242.78 241.94 242.69 0.0M
2024-01-19 241.17 241.19 239.51 240.92 0.0M
2024-01-18 241.41 241.45 239.83 240.54 0.0M
2024-01-17 241.50 241.54 240.11 240.67 0.0M
2024-01-16 243.81 243.81 241.90 242.15 0.0M
2024-01-12 243.78 244.24 243.37 243.94 0.0M
2024-01-11 243.55 243.56 242.49 243.56 0.0M
2024-01-10 243.35 243.54 243.11 243.43 0.0M
2024-01-09 242.82 243.24 242.49 243.11 0.0M
2024-01-08 241.71 243.26 241.63 243.26 0.0M
2024-01-05 240.50 241.43 240.44 241.30 0.0M
2024-01-04 240.66 240.79 240.07 240.64 0.0M
2024-01-03 240.45 241.14 240.03 240.99 0.0M
2024-01-02 238.88 240.72 238.85 240.72 0.0M