ISE HiInc TR (YLDATR)

YLDATR
🏛️ 미국 →
302.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 302.06 302.70 301.60 302.70 0.0M
2025-09-26 301.19 301.52 300.42 301.20 0.0M
2025-09-25 301.80 301.83 300.17 300.65 0.0M
2025-09-24 303.52 303.52 301.96 301.99 0.0M
2025-09-23 303.96 304.13 303.22 303.48 0.0M
2025-09-22 303.35 303.92 303.26 303.90 0.0M
2025-09-19 303.91 303.98 303.11 303.41 0.0M
2025-09-18 302.83 303.18 302.48 303.18 0.0M
2025-09-17 302.75 302.82 301.64 302.10 0.0M
2025-09-16 303.19 303.30 302.12 302.27 0.0M
2025-09-15 303.02 303.17 302.73 302.83 0.0M
2025-09-12 302.95 302.97 302.20 302.50 0.0M
2025-09-11 302.10 302.91 302.03 302.65 0.0M
2025-09-10 302.63 302.68 301.96 302.19 0.0M
2025-09-09 301.73 302.00 301.36 302.00 0.0M
2025-09-08 301.56 301.58 301.09 301.45 0.0M
2025-09-05 301.10 301.23 300.18 300.72 0.0M
2025-09-04 299.76 300.14 299.54 300.00 0.0M
2025-09-03 299.84 299.99 299.41 299.70 0.0M
2025-09-02 299.38 299.58 298.81 299.47 0.0M
2025-08-29 300.65 300.65 299.94 300.59 0.0M
2025-08-28 299.92 300.46 299.65 300.46 0.0M
2025-08-27 299.15 299.39 299.06 299.39 0.0M
2025-08-26 298.48 299.17 298.42 299.17 0.0M
2025-08-25 298.44 298.53 298.15 298.45 0.0M
2025-08-22 296.73 298.22 296.62 298.18 0.0M
2025-08-21 296.24 296.41 295.75 295.88 0.0M
2025-08-20 297.30 297.38 295.98 296.63 0.0M
2025-08-19 297.91 298.11 297.00 297.25 0.0M
2025-08-18 297.48 297.95 297.48 297.71 0.0M
2025-08-15 297.86 298.10 297.32 297.32 0.0M
2025-08-14 297.15 297.67 297.05 297.05 0.0M
2025-08-13 297.08 297.82 297.06 297.82 0.0M
2025-08-12 295.36 296.41 295.33 296.40 0.0M
2025-08-11 295.31 295.45 294.68 294.87 0.0M
2025-08-08 294.97 295.06 294.68 295.06 0.0M
2025-08-07 294.60 294.92 293.98 294.30 0.0M
2025-08-06 294.04 294.05 293.57 293.87 0.0M
2025-08-05 294.17 294.18 293.33 293.53 0.0M
2025-08-04 293.37 294.10 293.36 294.10 0.0M
2025-08-01 293.70 293.70 291.70 292.87 0.0M
2025-07-31 295.34 295.34 293.70 294.07 0.0M
2025-07-30 294.61 294.69 293.50 294.33 0.0M
2025-07-29 294.88 294.90 293.88 294.19 0.0M
2025-07-28 294.98 295.07 294.32 294.51 0.0M
2025-07-25 294.09 294.74 294.02 294.72 0.0M
2025-07-24 293.95 294.31 293.79 293.79 0.0M
2025-07-23 293.48 293.91 293.48 293.68 0.0M
2025-07-22 292.80 293.07 292.58 293.04 0.0M
2025-07-21 293.58 293.58 292.38 292.54 0.0M
2025-07-18 293.28 294.17 292.28 294.17 0.0M
2025-07-17 292.72 293.03 292.47 293.03 0.0M
2025-07-16 293.16 293.20 291.78 292.79 0.0M
2025-07-15 294.59 294.60 292.27 292.66 0.0M
2025-07-14 292.96 293.72 292.77 293.65 0.0M
2025-07-11 294.47 294.47 293.53 293.65 0.0M
2025-07-10 294.72 294.90 294.49 294.86 0.0M
2025-07-09 294.03 294.45 293.92 294.45 0.0M
2025-07-08 293.34 293.57 293.11 293.43 0.0M
2025-07-07 294.92 294.93 292.74 293.04 0.0M
2025-07-03 295.27 295.57 295.20 295.55 0.0M
2025-07-02 294.59 295.01 294.26 295.01 0.0M
2025-07-01 292.85 294.62 292.76 294.62 0.0M
2025-06-30 292.42 292.92 291.96 292.91 0.0M
2025-06-29 290.59 291.65 291.65 291.65 0.0M
2025-06-27 290.59 291.65 290.39 291.65 0.0M
2025-06-26 289.51 290.23 289.45 290.01 0.0M
2025-06-25 289.23 289.23 288.44 289.16 0.0M
2025-06-24 286.80 288.65 286.64 288.65 0.0M
2025-06-23 285.17 285.83 284.64 285.83 0.0M
2025-06-20 286.15 286.36 284.91 285.01 0.0M
2025-06-18 285.69 286.19 285.38 285.38 0.0M
2025-06-17 286.85 286.86 285.33 285.42 0.0M
2025-06-16 287.59 287.94 286.84 287.13 0.0M
2025-06-13 287.14 287.30 286.02 286.46 0.0M
2025-06-12 287.63 288.09 287.45 287.93 0.0M
2025-06-11 287.73 287.98 287.13 287.32 0.0M
2025-06-10 286.38 287.01 286.38 286.97 0.0M
2025-06-09 286.21 286.48 285.70 285.74 0.0M
2025-06-06 285.95 286.23 285.55 285.82 0.0M
2025-06-05 285.51 285.56 284.60 284.72 0.0M
2025-06-04 284.82 285.23 284.80 284.80 0.0M
2025-06-03 283.72 284.62 283.48 284.53 0.0M
2025-06-02 282.61 283.71 281.74 283.65 0.0M
2025-05-30 282.19 282.54 281.35 282.54 0.0M
2025-05-29 280.64 281.86 280.56 281.86 0.0M
2025-05-28 280.89 280.90 279.62 279.71 0.0M
2025-05-27 280.08 280.92 279.88 280.72 0.0M
2025-05-23 276.29 278.35 276.24 278.35 0.0M
2025-05-22 277.95 277.99 276.84 277.46 0.0M
2025-05-21 280.79 280.79 277.94 278.10 0.0M
2025-05-20 280.51 281.19 280.30 281.19 0.0M
2025-05-19 278.79 280.40 278.74 280.28 0.0M
2025-05-17 279.46 280.47 280.47 280.47 0.0M
2025-05-16 279.46 280.50 279.06 280.47 0.0M
2025-05-15 278.26 279.01 277.90 278.72 0.0M
2025-05-14 278.91 279.03 277.79 278.16 0.0M
2025-05-13 278.39 278.62 277.90 278.60 0.0M
2025-05-12 278.20 278.33 277.19 277.81 0.0M
2025-05-09 274.53 274.73 273.94 274.01 0.0M
2025-05-08 274.60 274.72 273.18 273.70 0.0M
2025-05-07 273.90 274.22 273.06 273.56 0.0M
2025-05-06 274.97 274.98 273.30 273.41 0.0M
2025-05-05 275.69 276.16 275.32 275.88 0.0M
2025-05-02 275.41 276.22 275.39 275.88 0.0M
2025-05-01 274.23 274.68 273.60 274.09 0.0M
2025-04-30 271.04 272.78 269.62 272.78 0.0M
2025-04-29 270.03 272.16 270.01 272.07 0.0M
2025-04-28 269.66 270.33 269.08 270.01 0.0M
2025-04-25 269.02 269.37 268.30 269.37 0.0M
2025-04-24 266.14 268.44 265.88 268.37 0.0M
2025-04-23 266.22 267.96 265.00 265.11 0.0M
2025-04-22 260.27 262.46 260.27 262.33 0.0M
2025-04-21 260.71 260.71 257.47 258.06 0.0M
2025-04-17 261.08 262.37 261.02 261.81 0.0M
2025-04-16 260.85 262.33 259.37 260.17 0.0M
2025-04-15 260.76 262.31 260.74 261.96 0.0M
2025-04-14 259.60 260.26 258.27 259.77 0.0M
2025-04-11 252.81 256.35 252.58 256.35 0.0M
2025-04-10 257.65 257.66 250.01 252.22 0.0M
2025-04-09 244.78 260.05 244.74 259.99 0.0M
2025-04-08 251.64 255.11 245.39 246.51 0.0M
2025-04-07 245.46 249.19 238.79 245.34 0.0M
2025-04-04 266.56 266.56 253.87 254.75 0.0M
2025-04-03 271.52 272.04 269.97 269.98 0.0M
2025-04-02 274.28 275.65 274.19 275.65 0.0M
2025-04-01 274.92 275.56 274.00 274.93 0.0M
2025-03-31 274.17 275.21 272.70 275.21 0.0M
2025-03-28 276.60 276.78 274.85 275.27 0.0M
2025-03-27 276.85 277.07 276.19 276.43 0.0M
2025-03-26 278.70 278.92 276.42 276.86 0.0M
2025-03-25 279.77 279.89 278.58 278.58 0.0M
2025-03-24 278.40 279.13 278.14 279.13 0.0M
2025-03-21 277.41 277.59 276.69 277.06 0.0M
2025-03-20 277.67 278.71 277.49 278.24 0.0M
2025-03-19 277.01 278.40 276.97 277.83 0.0M
2025-03-18 277.28 277.28 276.25 276.39 0.0M
2025-03-17 275.17 277.51 275.12 277.18 0.0M
2025-03-14 273.79 275.24 273.73 274.89 0.0M
2025-03-13 274.31 274.64 272.50 272.55 0.0M
2025-03-12 274.64 274.79 273.69 274.32 0.0M
2025-03-11 274.04 274.46 272.20 273.37 0.0M
2025-03-10 276.41 276.53 273.48 274.02 0.0M
2025-03-07 276.71 277.42 275.84 277.42 0.0M
2025-03-06 278.21 278.57 276.54 276.73 0.0M
2025-03-05 277.83 279.38 277.59 279.37 0.0M
2025-03-04 278.43 278.51 276.18 277.37 0.0M
2025-03-03 281.29 281.72 279.12 279.26 0.0M
2025-02-28 279.62 280.54 279.09 280.54 0.0M
2025-02-27 281.08 281.16 278.49 278.72 0.0M
2025-02-26 281.02 281.74 280.19 280.51 0.0M
2025-02-25 281.62 281.89 280.40 280.69 0.0M
2025-02-24 282.66 282.84 281.09 281.14 0.0M
2025-02-21 284.03 284.08 282.36 282.51 0.0M
2025-02-20 284.36 284.50 283.51 283.79 0.0M
2025-02-19 283.75 284.20 283.56 284.20 0.0M
2025-02-18 283.22 283.98 283.20 283.95 0.0M
2025-02-14 283.17 283.53 282.92 282.92 0.0M
2025-02-13 281.50 282.70 281.43 282.70 0.0M
2025-02-12 280.29 281.12 280.07 281.09 0.0M
2025-02-11 281.49 281.53 281.17 281.51 0.0M
2025-02-10 282.24 282.25 281.47 281.76 0.0M
2025-02-07 282.68 283.04 281.36 281.40 0.0M
2025-02-06 283.14 283.31 282.48 282.71 0.0M
2025-02-05 281.34 282.76 281.33 282.76 0.0M
2025-02-04 280.32 280.89 280.26 280.86 0.0M
2025-02-03 278.65 280.31 278.01 280.02 0.0M
2025-01-31 281.84 282.46 280.62 281.08 0.0M
2025-01-30 279.44 280.83 279.42 280.83 0.0M
2025-01-29 280.05 280.05 278.22 278.71 0.0M
2025-01-28 279.44 279.86 279.10 279.71 0.0M
2025-01-27 279.32 279.91 278.60 278.90 0.0M
2025-01-24 280.59 281.08 280.54 280.84 0.0M
2025-01-23 279.62 280.41 279.30 280.30 0.0M
2025-01-22 279.86 279.87 279.34 279.63 0.0M
2025-01-21 278.42 279.51 278.36 279.51 0.0M
2025-01-17 276.82 277.08 276.47 276.85 0.0M
2025-01-16 275.23 275.81 274.88 275.76 0.0M
2025-01-15 274.09 274.98 273.93 274.68 0.0M
2025-01-14 271.65 271.85 270.80 271.48 0.0M
2025-01-13 269.85 270.65 269.36 270.65 0.0M
2025-01-10 271.54 271.54 269.81 270.60 0.0M
2025-01-08 272.09 272.98 271.11 272.93 0.0M
2025-01-07 273.67 273.90 271.66 272.05 0.0M
2025-01-06 274.20 274.25 272.95 273.12 0.0M
2025-01-03 271.63 273.32 271.51 273.32 0.0M
2025-01-02 270.63 271.09 270.23 270.86 0.0M