ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ 미국 →
783.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:29 768.04 768.04 768.02 768.03 0.0K
09:30 768.06 768.06 760.39 760.40 0.0K
09:31 760.14 760.31 758.73 758.73 0.0K
09:32 758.76 759.48 754.71 754.78 0.0K
09:33 755.03 756.59 754.91 756.57 0.0K
09:34 756.63 756.67 755.65 755.65 0.0K
09:35 755.68 756.83 755.68 756.16 0.0K
09:36 756.12 756.12 755.11 755.30 0.0K
09:37 755.39 755.50 755.20 755.21 0.0K
09:38 755.25 755.25 754.04 754.04 0.0K
09:39 754.05 754.68 754.05 754.49 0.0K
09:40 754.80 754.80 753.74 753.90 0.0K
09:41 754.01 755.00 753.90 754.86 0.0K
09:42 754.79 754.81 754.59 754.59 0.0K
09:43 754.59 754.93 754.06 754.67 0.0K
09:44 754.68 754.97 754.57 754.62 0.0K
09:45 754.57 754.71 754.00 754.71 0.0K
09:46 754.89 755.17 754.47 754.47 0.0K
09:47 754.49 755.19 754.43 755.18 0.0K
09:48 755.23 755.69 755.15 755.63 0.0K
09:49 755.66 756.39 755.66 755.94 0.0K
09:50 756.11 756.21 755.68 755.69 0.0K
09:51 755.37 755.43 754.97 755.22 0.0K
09:52 755.22 755.86 754.99 755.83 0.0K
09:53 755.84 756.32 755.71 756.21 0.0K
09:54 756.20 756.57 756.20 756.56 0.0K
09:55 756.43 757.15 756.33 757.15 0.0K
09:56 757.16 757.83 757.16 757.66 0.0K
09:57 757.67 757.85 757.33 757.85 0.0K
09:58 757.92 758.03 757.74 757.78 0.0K
09:59 757.76 757.76 756.70 756.83 0.0K
10:00 756.76 756.89 756.67 756.83 0.0K
10:01 756.66 756.91 756.66 756.70 0.0K
10:02 756.61 756.61 756.10 756.10 0.0K
10:03 756.02 756.38 755.93 756.33 0.0K
10:04 756.37 757.10 756.37 756.85 0.0K
10:05 756.74 757.16 756.59 757.12 0.0K
10:06 757.13 757.57 757.11 757.18 0.0K
10:07 757.24 757.65 757.12 757.65 0.0K
10:08 757.70 757.76 757.28 757.31 0.0K
10:09 757.30 757.30 755.84 755.84 0.0K
10:10 755.92 756.03 755.44 755.44 0.0K
10:11 755.43 755.43 755.12 755.26 0.0K
10:12 755.22 755.68 755.20 755.66 0.0K
10:13 755.64 755.88 755.64 755.67 0.0K
10:14 755.69 756.14 755.69 755.99 0.0K
10:15 755.99 756.44 755.99 756.44 0.0K
10:16 756.31 756.70 756.28 756.64 0.0K
10:17 756.75 757.25 756.75 757.19 0.0K
10:18 757.21 757.22 757.04 757.15 0.0K
10:19 757.15 757.60 757.15 757.60 0.0K
10:20 757.56 757.56 757.24 757.38 0.0K
10:21 757.42 758.03 757.30 757.98 0.0K
10:22 757.89 757.97 757.88 757.97 0.0K
10:23 758.07 758.35 758.07 758.31 0.0K
10:24 758.35 758.52 758.26 758.32 0.0K
10:25 758.33 758.33 757.85 757.85 0.0K
10:26 757.87 758.45 757.77 758.40 0.0K
10:27 758.50 758.93 758.50 758.93 0.0K
10:28 758.97 759.21 758.84 758.86 0.0K
10:29 758.84 758.84 758.17 758.25 0.0K
10:30 758.29 758.80 758.29 758.70 0.0K
10:31 758.71 758.99 758.67 758.97 0.0K
10:32 759.22 759.35 758.95 758.95 0.0K
10:33 758.96 759.49 758.95 759.38 0.0K
10:34 759.36 759.46 759.27 759.43 0.0K
10:35 759.39 759.41 759.16 759.16 0.0K
10:36 759.15 759.54 759.15 759.54 0.0K
10:37 759.62 759.81 759.44 759.60 0.0K
10:38 759.63 759.74 759.06 759.06 0.0K
10:39 759.06 759.25 759.06 759.14 0.0K
10:40 759.17 759.40 759.12 759.37 0.0K
10:41 759.38 759.46 759.31 759.43 0.0K
10:42 759.42 759.54 759.22 759.41 0.0K
10:43 759.42 759.49 759.29 759.30 0.0K
10:44 759.30 759.30 758.95 759.01 0.0K
10:45 759.02 759.05 758.76 758.76 0.0K
10:46 758.80 758.91 758.69 758.91 0.0K
10:47 758.87 758.97 758.76 758.77 0.0K
10:48 758.84 758.92 758.76 758.92 0.0K
10:49 758.96 758.96 758.49 758.49 0.0K
10:50 758.48 758.62 758.33 758.33 0.0K
10:51 758.36 758.91 758.36 758.84 0.0K
10:52 758.81 758.97 758.68 758.77 0.0K
10:53 758.78 759.16 758.60 759.16 0.0K
10:54 759.15 760.28 759.14 760.28 0.0K
10:55 760.37 760.78 760.37 760.78 0.0K
10:56 760.66 760.66 760.24 760.25 0.0K
10:57 760.26 760.30 759.52 759.71 0.0K
10:58 759.70 759.70 759.46 759.64 0.0K
10:59 759.63 759.65 759.36 759.56 0.0K
11:00 759.57 759.74 759.55 759.73 0.0K
11:01 759.77 759.77 759.48 759.63 0.0K
11:02 759.60 759.82 759.58 759.79 0.0K
11:03 759.86 759.86 759.64 759.64 0.0K
11:04 759.62 759.76 759.53 759.53 0.0K
11:05 759.53 759.61 759.46 759.48 0.0K
11:06 759.48 759.67 759.46 759.46 0.0K
11:07 759.49 759.56 759.43 759.55 0.0K
11:08 759.61 760.05 759.61 760.05 0.0K
11:09 759.94 760.39 759.91 760.39 0.0K
11:10 760.55 760.65 759.99 760.13 0.0K
11:11 760.17 760.21 759.55 759.55 0.0K
11:12 759.48 759.56 759.35 759.44 0.0K
11:13 759.39 759.81 759.39 759.81 0.0K
11:14 759.78 759.83 759.58 759.65 0.0K
11:15 759.67 759.93 759.66 759.76 0.0K
11:16 759.73 760.06 759.72 759.82 0.0K
11:17 759.80 759.89 759.55 759.67 0.0K
11:18 759.64 759.95 759.61 759.95 0.0K
11:19 759.95 760.02 759.95 759.94 0.0K
11:20 759.90 760.00 759.86 759.92 0.0K
11:21 759.88 760.60 759.88 760.60 0.0K
11:22 760.61 760.78 760.61 760.78 0.0K
11:23 760.83 761.28 760.83 761.22 0.0K
11:24 761.22 761.32 761.05 761.17 0.0K
11:25 761.18 761.25 761.00 761.05 0.0K
11:26 761.06 761.10 760.76 760.76 0.0K
11:27 760.65 760.85 760.47 760.85 0.0K
11:28 760.84 761.14 760.84 761.14 0.0K
11:29 761.17 761.23 761.06 761.17 0.0K
11:30 761.17 761.34 761.17 761.29 0.0K
11:31 761.31 761.40 761.01 761.02 0.0K
11:32 760.81 760.83 760.70 760.72 0.0K
11:33 760.71 760.74 760.45 760.45 0.0K
11:34 760.44 760.45 760.26 760.26 0.0K
11:35 760.30 760.68 760.30 760.68 0.0K
11:36 760.67 760.79 760.67 760.71 0.0K
11:37 760.71 760.80 760.54 760.54 0.0K
11:38 760.55 760.87 760.55 760.87 0.0K
11:39 760.91 761.00 760.78 760.79 0.0K
11:40 760.76 761.34 760.76 761.34 0.0K
11:41 761.34 761.47 761.34 761.43 0.0K
11:42 761.43 761.49 760.77 760.77 0.0K
11:43 760.72 760.72 760.50 760.55 0.0K
11:44 760.52 760.81 760.52 760.81 0.0K
11:45 760.80 760.80 760.36 760.40 0.0K
11:46 760.38 760.38 760.09 760.09 0.0K
11:47 760.08 760.09 759.81 759.85 0.0K
11:48 759.89 760.08 759.89 760.08 0.0K
11:49 760.10 760.34 760.10 760.34 0.0K
11:50 760.39 760.53 760.34 760.53 0.0K
11:51 760.54 760.54 760.33 760.38 0.0K
11:52 760.38 760.40 760.28 760.38 0.0K
11:53 760.43 760.55 760.42 760.44 0.0K
11:54 760.46 760.64 760.46 760.63 0.0K
11:55 760.62 761.08 760.50 761.08 0.0K
11:56 761.27 761.31 761.14 761.18 0.0K
11:57 761.22 761.52 761.20 761.52 0.0K
11:58 761.51 761.61 761.48 761.61 0.0K
11:59 761.58 761.71 761.53 761.71 0.0K
12:00 761.78 761.91 761.72 761.72 0.0K
12:01 761.72 761.80 761.56 761.77 0.0K
12:02 761.77 761.98 761.77 761.91 0.0K
12:03 761.91 762.16 761.81 762.15 0.0K
12:04 762.17 762.40 762.17 762.21 0.0K
12:05 762.17 762.17 761.98 762.05 0.0K
12:06 762.03 762.08 761.85 761.85 0.0K
12:07 761.83 761.83 761.73 761.75 0.0K
12:08 761.72 761.82 761.46 761.78 0.0K
12:09 761.78 761.94 761.78 761.83 0.0K
12:10 761.87 761.96 761.72 761.96 0.0K
12:11 761.93 761.93 761.69 761.69 0.0K
12:12 761.67 761.75 761.65 761.68 0.0K
12:13 761.71 761.89 761.60 761.87 0.0K
12:14 761.89 761.99 761.87 761.91 0.0K
12:15 761.91 761.91 761.75 761.77 0.0K
12:16 761.80 762.13 761.80 762.13 0.0K
12:17 762.16 762.22 762.09 762.15 0.0K
12:18 762.15 762.19 762.13 762.16 0.0K
12:19 762.16 762.23 762.11 762.11 0.0K
12:20 762.14 762.15 761.99 761.99 0.0K
12:21 761.99 761.99 761.81 761.81 0.0K
12:22 761.81 761.82 761.59 761.59 0.0K
12:23 761.58 761.93 761.58 761.84 0.0K
12:24 761.90 762.01 761.88 762.00 0.0K
12:25 761.97 761.99 761.88 761.99 0.0K
12:26 761.95 761.96 761.72 761.75 0.0K
12:27 761.72 761.95 761.69 761.95 0.0K
12:28 761.95 761.95 761.85 761.88 0.0K
12:29 762.01 762.22 761.96 762.22 0.0K
12:30 762.20 762.44 762.20 762.32 0.0K
12:31 762.28 762.31 762.28 762.30 0.0K
12:32 762.29 762.32 762.15 762.15 0.0K
12:33 762.10 762.13 761.76 761.80 0.0K
12:34 761.79 761.97 761.79 761.97 0.0K
12:35 761.97 762.04 761.60 761.60 0.0K
12:36 761.58 761.62 761.39 761.48 0.0K
12:37 761.48 761.48 761.40 761.40 0.0K
12:38 761.40 761.72 761.40 761.66 0.0K
12:39 761.66 761.89 761.65 761.89 0.0K
12:40 761.89 761.90 761.78 761.89 0.0K
12:41 761.87 761.88 761.69 761.68 0.0K
12:42 761.68 761.73 761.62 761.73 0.0K
12:43 761.76 761.85 761.70 761.73 0.0K
12:44 761.75 761.78 761.60 761.60 0.0K
12:45 761.63 761.66 761.49 761.49 0.0K
12:46 761.49 761.49 761.31 761.35 0.0K
12:47 761.34 761.48 761.33 761.35 0.0K
12:48 761.35 761.52 761.33 761.49 0.0K
12:49 761.49 761.66 761.47 761.62 0.0K
12:50 761.61 761.66 761.55 761.55 0.0K
12:51 761.56 761.63 761.45 761.53 0.0K
12:52 761.53 761.60 761.37 761.60 0.0K
12:53 761.67 761.75 761.67 761.75 0.0K
12:54 761.73 761.74 761.51 761.51 0.0K
12:55 761.49 761.51 761.30 761.31 0.0K
12:56 761.28 761.56 761.27 761.56 0.0K
12:57 761.61 761.64 761.58 761.64 0.0K
12:58 761.69 762.18 761.69 762.18 0.0K
12:59 762.17 762.27 762.17 762.22 0.0K
13:00 762.22 762.51 762.22 762.35 0.0K
13:01 762.34 762.36 762.14 762.21 0.0K
13:02 762.21 762.27 762.05 762.17 0.0K
13:03 762.18 762.45 762.18 762.45 0.0K
13:04 762.39 762.59 762.39 762.52 0.0K
13:05 762.53 762.75 762.44 762.75 0.0K
13:06 762.72 762.82 762.66 762.76 0.0K
13:07 762.77 762.77 762.59 762.59 0.0K
13:08 762.55 762.86 762.55 762.85 0.0K
13:09 762.88 763.06 762.88 763.05 0.0K
13:10 763.03 763.22 763.03 763.20 0.0K
13:11 763.20 763.29 763.15 763.21 0.0K
13:12 763.27 763.38 763.27 763.34 0.0K
13:13 763.37 763.58 763.37 763.58 0.0K
13:14 763.55 763.55 763.47 763.55 0.0K
13:15 763.46 763.46 763.41 763.46 0.0K
13:16 763.50 763.82 763.50 763.79 0.0K
13:17 763.79 763.79 763.60 763.66 0.0K
13:18 763.65 763.65 763.52 763.64 0.0K
13:19 763.66 763.84 763.62 763.68 0.0K
13:20 763.68 763.80 763.66 763.73 0.0K
13:21 763.69 764.08 763.67 764.07 0.0K
13:22 764.12 764.12 764.02 764.06 0.0K
13:23 764.06 764.15 763.93 763.93 0.0K
13:24 763.95 764.11 763.95 764.07 0.0K
13:25 764.08 764.10 763.88 763.97 0.0K
13:26 764.00 764.06 763.74 763.74 0.0K
13:27 763.75 763.75 763.56 763.66 0.0K
13:28 763.66 763.81 763.64 763.70 0.0K
13:29 763.70 763.96 763.70 763.94 0.0K
13:30 763.96 763.96 763.70 763.70 0.0K
13:31 763.70 763.70 763.32 763.39 0.0K
13:32 763.41 763.46 763.29 763.29 0.0K
13:33 763.29 763.38 763.27 763.38 0.0K
13:34 763.38 763.77 763.35 763.77 0.0K
13:35 763.76 763.78 763.66 763.69 0.0K
13:36 763.69 763.75 763.69 763.73 0.0K
13:37 763.78 763.99 763.78 763.98 0.0K
13:38 763.99 764.28 763.97 764.19 0.0K
13:39 764.20 764.34 764.20 764.27 0.0K
13:40 764.28 764.62 764.23 764.60 0.0K
13:41 764.60 764.63 764.52 764.63 0.0K
13:42 764.63 764.63 764.35 764.35 0.0K
13:43 764.37 764.37 764.26 764.36 0.0K
13:44 764.37 764.49 764.37 764.49 0.0K
13:45 764.54 764.68 764.54 764.68 0.0K
13:46 764.68 764.70 764.40 764.57 0.0K
13:47 764.60 764.64 764.45 764.45 0.0K
13:48 764.50 764.52 764.43 764.46 0.0K
13:49 764.46 764.46 764.34 764.46 0.0K
13:50 764.47 764.55 764.47 764.55 0.0K
13:51 764.55 764.55 764.24 764.25 0.0K
13:52 764.25 764.25 764.16 764.22 0.0K
13:53 764.10 764.33 764.10 764.28 0.0K
13:54 764.24 764.24 763.95 763.96 0.0K
13:55 763.95 764.01 763.87 763.89 0.0K
13:56 763.91 763.97 763.85 763.97 0.0K
13:57 763.96 764.03 763.96 764.03 0.0K
13:58 764.03 764.05 763.96 763.98 0.0K
13:59 764.02 764.15 763.79 764.10 0.0K
14:00 764.09 764.32 764.09 764.13 0.0K
14:01 764.12 764.12 763.27 763.27 0.0K
14:02 763.11 763.11 762.30 762.35 0.0K
14:03 762.37 762.82 762.35 762.82 0.0K
14:04 762.81 762.87 762.75 762.75 0.0K
14:05 762.77 762.89 762.70 762.76 0.0K
14:06 762.76 762.79 762.75 762.77 0.0K
14:07 762.83 762.97 762.83 762.97 0.0K
14:08 762.98 763.02 762.92 762.97 0.0K
14:09 762.99 763.35 762.98 763.35 0.0K
14:10 763.40 763.77 763.40 763.74 0.0K
14:11 763.71 763.74 763.60 763.63 0.0K
14:12 763.65 763.76 763.65 763.75 0.0K
14:13 763.73 763.95 763.73 763.83 0.0K
14:14 763.81 763.81 763.50 763.59 0.0K
14:15 763.59 763.78 763.59 763.78 0.0K
14:16 763.79 763.80 763.50 763.55 0.0K
14:17 763.58 763.58 763.25 763.32 0.0K
14:18 763.36 763.41 763.21 763.22 0.0K
14:19 763.22 763.37 763.21 763.30 0.0K
14:20 763.28 763.47 763.18 763.45 0.0K
14:21 763.45 763.53 763.42 763.42 0.0K
14:22 763.37 763.38 763.26 763.26 0.0K
14:23 763.25 763.25 762.98 762.98 0.0K
14:24 762.96 763.04 762.96 762.97 0.0K
14:25 762.97 762.97 762.77 762.77 0.0K
14:26 762.73 762.86 762.67 762.86 0.0K
14:27 762.85 763.04 762.85 762.94 0.0K
14:28 762.92 763.01 762.92 762.98 0.0K
14:29 762.99 763.15 762.98 763.15 0.0K
14:30 763.11 763.11 762.94 762.94 0.0K
14:31 762.98 763.29 762.98 763.27 0.0K
14:32 763.26 763.35 763.21 763.23 0.0K
14:33 763.23 763.24 762.44 762.44 0.0K
14:34 762.45 763.04 762.43 762.94 0.0K
14:35 762.95 763.46 762.95 763.44 0.0K
14:36 763.54 763.63 762.82 762.82 0.0K
14:37 762.96 763.08 762.01 762.01 0.0K
14:38 762.04 762.12 761.82 761.82 0.0K
14:39 761.79 762.01 761.76 761.99 0.0K
14:40 761.92 761.92 761.30 761.34 0.0K
14:41 761.32 761.32 760.66 760.93 0.0K
14:42 760.93 761.29 760.88 761.26 0.0K
14:43 761.26 761.61 761.26 761.61 0.0K
14:44 761.60 761.89 761.60 761.82 0.0K
14:45 761.84 761.94 761.73 761.91 0.0K
14:46 761.91 762.12 761.57 761.58 0.0K
14:47 761.59 761.59 761.31 761.41 0.0K
14:48 761.41 761.41 760.39 760.39 0.0K
14:49 760.32 760.38 760.22 760.27 0.0K
14:50 760.25 760.25 759.36 759.36 0.0K
14:51 759.38 760.02 759.38 760.01 0.0K
14:52 760.03 760.06 759.68 759.68 0.0K
14:53 759.62 759.67 759.18 759.49 0.0K
14:54 759.61 759.67 759.30 759.30 0.0K
14:55 759.27 759.27 758.65 758.66 0.0K
14:56 758.65 758.65 757.95 758.01 0.0K
14:57 758.00 758.00 757.46 757.55 0.0K
14:58 757.56 757.85 757.34 757.38 0.0K
14:59 757.47 757.48 756.67 756.74 0.0K
15:00 756.75 756.75 755.16 755.67 0.0K
15:01 755.63 755.96 755.63 755.96 0.0K
15:02 755.92 757.12 755.78 757.12 0.0K
15:03 757.13 757.25 756.86 756.86 0.0K
15:04 756.83 756.83 755.89 755.90 0.0K
15:05 755.88 755.98 755.41 755.41 0.0K
15:06 755.40 755.88 755.24 755.88 0.0K
15:07 755.88 756.69 755.88 756.67 0.0K
15:08 756.66 756.73 756.16 756.40 0.0K
15:09 756.53 757.18 756.51 757.15 0.0K
15:10 757.13 757.16 756.83 756.87 0.0K
15:11 756.87 757.50 756.73 757.29 0.0K
15:12 757.30 757.55 757.27 757.54 0.0K
15:13 757.55 757.86 757.45 757.86 0.0K
15:14 757.87 758.69 757.87 758.37 0.0K
15:15 758.19 758.37 758.18 758.31 0.0K
15:16 758.30 758.30 757.27 757.27 0.0K
15:17 757.24 757.52 757.20 757.52 0.0K
15:18 757.54 758.01 757.54 757.73 0.0K
15:19 757.73 757.73 757.47 757.50 0.0K
15:20 757.45 757.54 757.28 757.54 0.0K
15:21 757.47 757.67 757.21 757.21 0.0K
15:22 757.10 757.10 756.54 756.54 0.0K
15:23 756.42 756.42 756.00 756.00 0.0K
15:24 755.96 755.96 755.74 755.85 0.0K
15:25 755.88 756.20 755.81 756.10 0.0K
15:26 756.17 756.18 755.66 755.72 0.0K
15:27 755.76 755.80 755.66 755.78 0.0K
15:28 755.84 756.03 755.63 755.63 0.0K
15:29 755.57 755.78 755.50 755.77 0.0K
15:30 755.72 756.03 755.65 756.03 0.0K
15:31 756.08 756.42 756.08 756.39 0.0K
15:32 756.45 756.52 756.24 756.24 0.0K
15:33 756.25 756.35 756.16 756.16 0.0K
15:34 756.13 756.16 755.96 756.14 0.0K
15:35 756.15 756.20 755.90 756.16 0.0K
15:36 756.22 756.41 756.12 756.15 0.0K
15:37 756.14 756.15 755.68 755.68 0.0K
15:38 755.64 755.78 755.47 755.75 0.0K
15:39 755.75 755.75 755.19 755.24 0.0K
15:40 755.30 755.33 754.85 754.98 0.0K
15:41 754.97 755.32 754.87 755.28 0.0K
15:42 755.29 755.35 754.94 754.96 0.0K
15:43 754.92 754.97 754.76 754.84 0.0K
15:44 754.84 754.90 754.77 754.78 0.0K
15:45 754.84 755.43 754.84 755.43 0.0K
15:46 755.42 755.44 755.20 755.34 0.0K
15:47 755.31 755.32 755.22 755.29 0.0K
15:48 755.23 755.59 755.16 755.42 0.0K
15:49 755.32 755.78 755.26 755.76 0.0K
15:50 755.93 756.56 755.93 756.40 0.0K
15:51 756.45 757.35 756.45 757.35 0.0K
15:52 757.33 757.42 757.18 757.42 0.0K
15:53 757.41 757.42 756.84 757.10 0.0K
15:54 757.14 757.31 757.01 757.14 0.0K
15:55 757.01 757.64 756.93 757.64 0.0K
15:56 757.68 758.33 757.68 758.29 0.0K
15:57 758.30 758.93 758.30 758.64 0.0K
15:58 758.57 758.82 758.57 758.82 0.0K
15:59 758.82 759.36 758.76 759.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음