ISE Cyber Security UCITS (HUR)

HUR
🏛️ 미국 →
741.48
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
2022-12-30 390.26 390.83 385.39 390.27 0.0M
2022-12-29 378.33 390.39 378.12 390.15 0.0M
2022-12-28 383.38 383.69 377.71 378.50 0.0M
2022-12-27 386.94 387.02 381.63 383.61 0.0M
2022-12-26 386.86 386.92 386.72 386.79 0.0M
2022-12-23 388.17 389.03 383.49 386.81 0.0M
2022-12-22 396.06 396.22 383.26 388.38 0.0M
2022-12-21 395.98 398.17 390.55 395.62 0.0M
2022-12-20 392.97 397.71 389.70 395.93 0.0M
2022-12-19 401.41 401.74 392.27 393.48 0.0M
2022-12-16 405.82 406.19 398.84 401.28 0.0M
2022-12-15 421.64 421.84 405.10 406.04 0.0M
2022-12-14 424.66 427.14 418.21 422.24 0.0M
2022-12-13 421.55 437.70 420.34 424.28 0.0M
2022-12-12 414.40 421.79 414.04 421.59 0.0M
2022-12-09 417.78 418.67 414.45 414.63 0.0M
2022-12-08 410.93 419.34 410.49 417.38 0.0M
2022-12-07 414.89 416.47 411.11 411.45 0.0M
2022-12-06 423.22 423.52 412.19 414.99 0.0M
2022-12-05 437.77 437.93 421.02 423.86 0.0M
2022-12-02 442.35 443.48 432.48 437.27 0.0M
2022-12-01 428.12 443.57 427.92 442.70 0.0M
2022-11-30 421.54 427.64 410.82 426.78 0.0M
2022-11-29 425.28 425.65 420.80 422.02 0.0M
2022-11-28 430.98 431.16 423.86 425.37 0.0M
2022-11-25 431.92 432.48 429.11 431.18 0.0M
2022-11-24 431.55 432.42 431.32 432.12 0.0M
2022-11-23 425.04 432.74 422.96 430.90 0.0M
2022-11-22 423.83 425.22 419.78 424.99 0.0M
2022-11-21 425.12 425.83 421.94 423.45 0.0M
2022-11-18 424.59 432.56 423.37 425.47 0.0M
2022-11-17 429.31 430.00 419.89 423.85 0.0M
2022-11-16 441.21 441.89 428.83 429.59 0.0M
2022-11-15 433.29 445.55 433.06 441.24 0.0M
2022-11-14 440.00 440.99 430.42 433.12 0.0M
2022-11-11 428.91 442.07 428.48 440.01 0.0M
2022-11-10 398.44 428.27 397.43 427.94 0.0M
2022-11-09 408.00 408.17 397.56 398.81 0.0M
2022-11-08 399.89 413.86 399.72 408.22 0.0M
2022-11-07 397.75 402.38 394.49 399.49 0.0M
2022-11-04 402.91 407.19 390.29 397.08 0.0M
2022-11-03 415.92 415.94 399.96 403.30 0.0M
2022-11-02 434.51 435.02 415.75 416.21 0.0M
2022-11-01 438.48 446.00 433.03 434.79 0.0M
2022-10-31 440.05 441.19 435.91 438.83 0.0M
2022-10-28 434.73 439.95 430.09 439.63 0.0M
2022-10-27 432.36 440.70 430.83 434.91 0.0M
2022-10-26 432.91 441.52 427.76 432.49 0.0M
2022-10-25 419.59 432.73 418.47 432.50 0.0M
2022-10-24 419.74 421.28 412.90 419.86 0.0M
2022-10-21 413.06 420.46 406.96 418.91 0.0M
2022-10-20 407.58 420.78 407.27 413.94 0.0M
2022-10-19 415.64 415.76 406.25 408.56 0.0M
2022-10-18 407.60 420.68 406.58 415.78 0.0M
2022-10-17 388.44 408.58 388.38 406.98 0.0M
2022-10-14 397.76 403.23 388.33 388.83 0.0M
2022-10-13 392.82 399.14 380.08 396.38 0.0M
2022-10-12 396.43 396.57 389.60 393.37 0.0M
2022-10-11 402.28 402.81 392.86 396.45 0.0M
2022-10-10 414.93 415.86 401.05 403.02 0.0M
2022-10-07 431.27 431.68 413.43 415.20 0.0M
2022-10-06 433.40 436.99 430.31 431.78 0.0M
2022-10-05 432.97 434.46 423.13 432.45 0.0M
2022-10-04 418.16 434.50 417.96 432.97 0.0M
2022-10-03 409.10 419.34 409.08 417.65 0.0M
2022-09-30 412.68 420.71 409.62 409.85 0.0M
2022-09-29 419.49 419.77 406.78 412.68 0.0M
2022-09-28 411.27 421.12 410.41 419.00 0.0M
2022-09-27 409.01 418.04 408.54 412.24 0.0M
2022-09-26 410.20 418.50 408.29 408.74 0.0M
2022-09-23 419.68 419.89 408.04 412.11 0.0M
2022-09-22 432.36 433.16 419.38 419.83 0.0M
2022-09-21 437.05 444.74 433.15 433.29 0.0M
2022-09-20 443.01 443.94 436.43 437.84 0.0M
2022-09-19 437.71 443.44 433.66 442.71 0.0M
2022-09-16 448.92 449.06 434.53 437.87 0.0M
2022-09-15 453.57 456.81 447.85 449.91 0.0M
2022-09-14 452.98 454.78 449.67 453.89 0.0M
2022-09-13 472.50 473.39 451.93 453.99 0.0M
2022-09-12 462.27 472.99 462.14 472.47 0.0M
2022-09-09 446.02 461.88 445.78 461.44 0.0M
2022-09-08 449.07 449.21 435.44 444.93 0.0M
2022-09-07 440.71 449.11 438.97 448.26 0.0M
2022-09-06 443.95 444.52 437.41 441.59 0.0M
2022-09-05 443.61 444.07 442.61 443.74 0.0M
2022-09-02 446.00 452.24 441.65 444.01 0.0M
2022-09-01 457.92 458.18 439.75 446.46 0.0M
2022-08-31 465.17 470.78 459.03 459.61 0.0M
2022-08-30 466.56 471.48 461.50 464.77 0.0M
2022-08-29 468.54 469.57 463.40 466.13 0.0M
2022-08-26 478.99 483.59 469.99 470.47 0.0M
2022-08-25 475.19 480.40 474.36 479.01 0.0M
2022-08-24 471.76 478.05 470.94 474.69 0.0M
2022-08-23 467.74 478.26 467.16 472.19 0.0M
2022-08-22 478.76 478.88 465.28 467.95 0.0M
2022-08-19 490.13 490.29 475.87 478.79 0.0M
2022-08-18 488.13 492.68 486.62 491.38 0.0M
2022-08-17 496.67 498.44 485.74 488.14 0.0M
2022-08-16 491.59 498.37 487.96 496.94 0.0M
2022-08-15 488.38 491.51 483.60 490.80 0.0M
2022-08-12 477.93 487.53 477.62 487.31 0.0M
2022-08-11 483.93 490.80 477.15 478.21 0.0M
2022-08-10 466.58 484.25 466.28 484.25 0.0M
2022-08-09 473.02 473.85 464.94 467.61 0.0M
2022-08-08 468.29 478.48 467.51 470.97 0.0M
2022-08-05 466.18 470.19 459.31 468.52 0.0M
2022-08-04 474.18 474.61 461.24 466.13 0.0M
2022-08-03 448.67 474.88 448.38 473.63 0.0M
2022-08-02 445.39 452.32 441.76 449.05 0.0M
2022-08-01 444.65 449.67 437.08 445.85 0.0M
2022-07-29 440.73 444.58 437.56 444.03 0.0M
2022-07-28 434.50 440.74 429.73 439.71 0.0M
2022-07-27 426.47 436.06 426.03 433.56 0.0M
2022-07-26 441.88 442.07 424.84 426.59 0.0M
2022-07-25 447.99 448.19 439.02 441.80 0.0M
2022-07-22 456.39 460.77 445.91 448.45 0.0M
2022-07-21 447.85 456.29 445.29 456.14 0.0M
2022-07-20 437.36 450.56 437.16 447.58 0.0M
2022-07-19 425.82 436.70 425.79 436.59 0.0M
2022-07-18 425.59 434.87 424.91 426.42 0.0M
2022-07-15 416.02 425.40 415.65 425.23 0.0M
2022-07-14 421.29 421.51 409.39 415.81 0.0M
2022-07-13 423.35 424.24 413.42 421.25 0.0M
2022-07-12 433.91 439.76 421.03 423.55 0.0M
2022-07-11 445.74 445.90 433.32 434.90 0.0M
2022-07-08 447.35 450.62 440.97 445.79 0.0M
2022-07-07 435.20 447.18 434.95 446.86 0.0M
2022-07-06 434.63 438.08 432.82 434.90 0.0M
2022-07-05 426.77 434.00 419.01 433.86 0.0M
2022-07-04 426.33 426.80 425.85 426.03 0.0M
2022-07-01 420.37 426.45 417.92 425.87 0.0M
2022-06-30 428.14 428.37 414.68 420.39 0.0M
2022-06-29 431.33 431.64 424.95 428.69 0.0M
2022-06-28 443.90 445.88 430.05 431.19 0.0M
2022-06-27 445.89 447.53 439.72 443.99 0.0M
2022-06-24 431.02 445.57 430.82 445.32 0.0M
2022-06-23 421.85 431.47 421.34 430.25 0.0M
2022-06-22 421.42 427.80 415.89 421.93 0.0M
2022-06-21 415.21 426.49 414.44 422.00 0.0M
2022-06-20 414.20 414.83 413.99 414.71 0.0M
2022-06-17 405.18 417.21 403.92 414.50 0.0M
2022-06-16 422.78 422.97 403.35 405.60 0.0M
2022-06-15 413.72 428.34 413.09 422.53 0.0M
2022-06-14 417.24 420.16 411.12 414.33 0.0M
2022-06-13 440.18 440.32 416.77 418.28 0.0M
2022-06-10 457.05 457.17 440.63 441.67 0.0M
2022-06-09 468.88 469.05 457.23 457.50 0.0M
2022-06-08 471.78 474.13 468.37 468.94 0.0M
2022-06-07 466.62 472.53 460.34 472.10 0.0M
2022-06-06 467.61 473.87 464.44 467.49 0.0M
2022-06-03 475.11 475.14 464.72 467.69 0.0M
2022-06-02 460.25 475.68 459.91 474.51 0.0M
2022-06-01 462.68 469.97 458.34 461.74 0.0M
2022-05-31 477.40 477.54 462.16 463.32 0.0M
2022-05-30 477.29 478.34 477.21 477.73 0.0M
2022-05-27 462.47 476.61 462.01 476.39 0.0M
2022-05-26 450.68 465.39 450.32 462.39 0.0M
2022-05-25 442.53 453.04 439.83 450.11 0.0M
2022-05-24 454.02 454.36 439.18 442.45 0.0M
2022-05-23 443.93 454.94 443.57 454.03 0.0M
2022-05-20 435.50 449.39 432.22 442.40 0.0M
2022-05-19 431.66 439.74 425.51 435.42 0.0M
2022-05-18 448.13 448.32 429.28 431.99 0.0M
2022-05-17 441.85 453.37 440.31 447.72 0.0M
2022-05-16 451.29 452.94 441.73 442.01 0.0M
2022-05-13 429.62 451.81 429.49 450.32 0.0M
2022-05-12 423.78 436.07 417.52 430.26 0.0M
2022-05-11 437.33 441.64 424.50 425.12 0.0M
2022-05-10 431.54 443.24 424.72 436.49 0.0M
2022-05-09 456.26 456.65 429.94 431.56 0.0M
2022-05-06 475.99 476.18 454.85 457.92 0.0M
2022-05-05 503.43 504.13 471.29 475.59 0.0M
2022-05-04 499.05 504.01 482.90 502.77 0.0M
2022-05-03 504.11 505.61 496.21 499.09 0.0M
2022-05-02 495.40 503.84 493.58 503.80 0.0M
2022-04-29 511.39 514.85 494.33 495.11 0.0M
2022-04-28 499.85 513.92 498.11 511.17 0.0M
2022-04-27 506.64 510.59 498.77 500.19 0.0M
2022-04-26 525.74 526.11 506.46 506.57 0.0M
2022-04-25 515.61 525.98 511.51 525.72 0.0M
2022-04-22 525.71 527.36 514.24 514.91 0.0M
2022-04-21 540.69 550.51 524.53 526.20 0.0M
2022-04-20 544.77 549.65 539.31 541.13 0.0M
2022-04-19 533.85 545.74 531.01 544.36 0.0M
2022-04-18 541.98 542.21 529.84 534.03 0.0M
2022-04-15 542.70 542.82 542.45 542.73 0.0M
2022-04-14 550.71 552.47 543.16 543.38 0.0M
2022-04-13 535.31 551.46 534.75 550.54 0.0M
2022-04-12 533.56 546.49 533.33 535.17 0.0M
2022-04-11 529.99 537.31 526.87 534.03 0.0M
2022-04-08 537.63 537.81 530.57 530.94 0.0M
2022-04-07 534.52 541.11 531.81 537.83 0.0M
2022-04-06 548.60 548.66 531.54 535.27 0.0M
2022-04-05 560.69 561.25 547.39 549.70 0.0M
2022-04-04 553.02 560.74 552.92 560.53 0.0M
2022-04-01 551.64 554.18 548.40 552.93 0.0M
2022-03-31 553.98 558.49 551.41 552.03 0.0M
2022-03-30 560.21 562.92 552.62 554.83 0.0M
2022-03-29 553.74 562.30 551.38 561.14 0.0M
2022-03-28 550.24 554.79 545.89 553.09 0.0M
2022-03-25 553.37 553.46 542.62 550.61 0.0M
2022-03-24 545.36 553.57 542.83 553.53 0.0M
2022-03-23 549.25 553.79 541.95 547.30 0.0M
2022-03-22 532.62 548.20 531.92 546.09 0.0M
2022-03-21 528.29 532.54 524.41 531.10 0.0M
2022-03-18 517.49 528.20 515.51 527.40 0.0M
2022-03-17 505.38 516.85 501.92 516.66 0.0M
2022-03-16 494.73 504.91 489.31 504.68 0.0M
2022-03-15 485.60 495.23 484.17 495.13 0.0M
2022-03-14 496.48 496.97 481.83 485.70 0.0M
2022-03-11 507.35 511.25 495.27 495.62 0.0M
2022-03-10 509.03 510.14 502.46 507.36 0.0M
2022-03-09 492.65 508.81 492.33 507.90 0.0M
2022-03-08 499.83 502.30 490.71 492.65 0.0M
2022-03-07 512.39 513.99 495.93 500.03 0.0M
2022-03-04 521.58 523.35 508.51 512.99 0.0M
2022-03-03 530.96 533.43 519.12 521.86 0.0M
2022-03-02 521.44 532.33 517.43 530.59 0.0M
2022-03-01 526.24 531.30 518.76 522.26 0.0M
2022-02-28 512.66 526.46 511.60 524.46 0.0M
2022-02-25 505.60 512.92 495.51 512.82 0.0M
2022-02-24 474.48 504.34 460.85 503.45 0.0M
2022-02-23 486.41 490.18 474.53 474.89 0.0M
2022-02-22 489.84 493.23 484.29 486.40 0.0M
2022-02-21 490.03 490.26 489.64 489.79 0.0M
2022-02-18 498.31 500.60 489.60 490.01 0.0M
2022-02-17 518.57 518.83 497.48 498.66 0.0M
2022-02-16 523.35 523.50 512.43 518.92 0.0M
2022-02-15 513.55 523.40 512.69 522.73 0.0M
2022-02-14 514.39 520.29 510.80 513.67 0.0M
2022-02-11 527.37 530.69 512.83 515.46 0.0M
2022-02-10 531.12 537.39 523.12 527.97 0.0M
2022-02-09 517.67 530.90 517.44 530.90 0.0M
2022-02-08 510.38 518.47 507.61 517.57 0.0M
2022-02-07 509.12 517.55 508.87 510.96 0.0M
2022-02-04 498.59 512.51 496.37 509.04 0.0M
2022-02-03 511.47 511.60 498.17 498.85 0.0M
2022-02-02 517.68 519.69 508.29 511.57 0.0M
2022-02-01 514.13 517.65 506.87 517.23 0.0M
2022-01-31 494.95 513.93 494.48 513.84 0.0M
2022-01-28 484.70 494.73 478.35 494.73 0.0M
2022-01-27 487.78 497.70 482.68 483.95 0.0M
2022-01-26 493.04 506.90 487.03 489.22 0.0M
2022-01-25 509.34 510.45 489.18 492.71 0.0M
2022-01-24 507.95 510.48 482.31 509.77 0.0M
2022-01-21 518.59 520.82 507.86 508.18 0.0M
2022-01-20 520.61 531.66 518.27 518.93 0.0M
2022-01-19 520.98 529.64 519.93 519.94 0.0M
2022-01-18 529.26 529.94 520.27 521.49 0.0M
2022-01-17 529.58 529.98 529.25 529.52 0.0M
2022-01-14 528.61 531.58 524.60 530.99 0.0M
2022-01-13 542.00 543.21 528.38 529.24 0.0M
2022-01-12 546.29 552.79 541.10 542.20 0.0M
2022-01-11 538.71 546.97 537.78 545.83 0.0M
2022-01-10 536.77 539.82 523.98 539.73 0.0M
2022-01-07 538.42 543.93 534.01 536.75 0.0M
2022-01-06 537.01 543.51 533.29 538.72 0.0M
2022-01-05 552.25 553.23 537.42 538.16 0.0M
2022-01-04 562.64 563.42 546.37 552.46 0.0M
2022-01-03 565.29 566.33 557.48 562.09 0.0M