ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ 미국 →
789.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:29 722.41 722.41 722.40 722.40 0.0K
09:30 721.19 721.41 721.16 721.39 0.0K
09:31 721.25 721.25 720.32 721.10 0.0K
09:32 720.99 721.28 720.95 721.24 0.0K
09:33 721.33 722.11 721.33 722.09 0.0K
09:34 722.09 722.94 721.82 722.94 0.0K
09:35 722.85 723.88 722.85 723.88 0.0K
09:36 724.03 725.48 724.03 725.32 0.0K
09:37 725.31 726.31 725.31 726.31 0.0K
09:38 726.32 727.02 726.19 727.02 0.0K
09:39 727.05 727.65 727.05 727.57 0.0K
09:40 727.58 727.62 726.87 726.91 0.0K
09:41 726.86 727.26 726.84 727.26 0.0K
09:42 727.25 727.39 726.93 727.39 0.0K
09:43 727.50 727.60 727.17 727.21 0.0K
09:44 727.21 727.36 727.02 727.14 0.0K
09:45 727.05 727.05 726.09 726.09 0.0K
09:46 726.09 726.32 726.09 726.20 0.0K
09:47 726.24 726.24 725.70 725.70 0.0K
09:48 725.75 725.87 725.58 725.81 0.0K
09:49 725.79 726.35 725.79 726.35 0.0K
09:50 726.34 727.35 726.34 727.26 0.0K
09:51 727.33 728.15 727.33 728.15 0.0K
09:52 728.18 728.22 728.03 728.16 0.0K
09:53 728.18 728.31 727.73 727.73 0.0K
09:54 727.71 728.06 727.60 728.05 0.0K
09:55 728.07 728.56 728.06 728.49 0.0K
09:56 728.56 728.75 728.49 728.75 0.0K
09:57 728.76 728.85 728.64 728.75 0.0K
09:58 728.82 729.26 728.82 729.26 0.0K
09:59 729.24 729.54 729.24 729.54 0.0K
10:00 729.70 729.97 729.59 729.84 0.0K
10:01 729.81 730.36 729.81 730.26 0.0K
10:02 730.37 731.28 730.37 731.25 0.0K
10:03 731.27 731.34 731.07 731.33 0.0K
10:04 731.43 731.43 730.92 731.02 0.0K
10:05 731.02 731.33 730.85 731.33 0.0K
10:06 731.23 731.31 730.93 730.94 0.0K
10:07 730.92 731.16 730.92 731.01 0.0K
10:08 730.94 730.94 730.73 730.80 0.0K
10:09 730.80 730.80 730.01 730.04 0.0K
10:10 730.04 730.29 729.95 730.29 0.0K
10:11 730.43 730.47 730.31 730.44 0.0K
10:12 730.47 730.67 729.87 729.87 0.0K
10:13 729.85 729.85 729.45 729.45 0.0K
10:14 729.40 729.45 728.96 729.03 0.0K
10:15 729.01 729.01 728.39 728.41 0.0K
10:16 728.53 728.53 728.18 728.18 0.0K
10:17 728.15 728.35 728.00 728.35 0.0K
10:18 728.30 728.43 728.25 728.34 0.0K
10:19 728.36 728.36 728.08 728.20 0.0K
10:20 728.19 728.26 727.72 727.72 0.0K
10:21 727.61 727.81 727.53 727.53 0.0K
10:22 727.52 727.70 727.38 727.70 0.0K
10:23 727.73 727.79 727.48 727.48 0.0K
10:24 727.50 727.60 727.14 727.14 0.0K
10:25 727.07 727.19 726.77 726.80 0.0K
10:26 726.75 726.75 726.57 726.62 0.0K
10:27 726.55 726.71 726.46 726.71 0.0K
10:28 726.77 727.08 726.77 727.01 0.0K
10:29 726.99 727.09 726.85 726.90 0.0K
10:30 726.82 727.10 726.82 727.02 0.0K
10:31 727.00 727.29 726.75 726.75 0.0K
10:32 726.74 726.75 726.64 726.72 0.0K
10:33 726.70 726.92 726.69 726.80 0.0K
10:34 726.81 727.12 726.81 727.12 0.0K
10:35 727.09 727.24 727.08 727.08 0.0K
10:36 727.01 727.17 726.97 727.17 0.0K
10:37 727.12 727.14 726.75 727.14 0.0K
10:38 727.14 727.17 726.84 726.90 0.0K
10:39 726.94 726.96 726.66 726.66 0.0K
10:40 726.65 726.69 726.41 726.41 0.0K
10:41 726.40 726.95 726.39 726.95 0.0K
10:42 727.01 727.11 726.95 727.09 0.0K
10:43 727.10 727.21 726.99 726.99 0.0K
10:44 726.99 726.99 726.85 726.89 0.0K
10:45 726.88 726.96 726.80 726.85 0.0K
10:46 726.85 726.85 726.19 726.19 0.0K
10:47 726.19 726.19 725.62 725.62 0.0K
10:48 725.55 725.55 725.24 725.39 0.0K
10:49 725.46 725.79 725.44 725.79 0.0K
10:50 725.86 726.41 725.84 726.41 0.0K
10:51 726.43 726.54 726.31 726.33 0.0K
10:52 726.31 726.52 726.17 726.50 0.0K
10:53 726.50 726.50 726.41 726.42 0.0K
10:54 726.52 726.63 726.45 726.58 0.0K
10:55 726.55 726.56 726.26 726.32 0.0K
10:56 726.18 726.27 726.10 726.26 0.0K
10:57 726.25 726.41 726.24 726.40 0.0K
10:58 726.37 726.40 726.23 726.27 0.0K
10:59 726.27 726.28 726.14 726.14 0.0K
11:00 726.14 726.36 726.14 726.36 0.0K
11:01 726.43 726.93 726.41 726.77 0.0K
11:02 726.61 726.61 726.38 726.57 0.0K
11:03 726.61 727.39 726.61 727.39 0.0K
11:04 727.40 727.40 727.05 727.05 0.0K
11:05 727.03 727.03 726.86 726.86 0.0K
11:06 726.80 726.80 726.54 726.59 0.0K
11:07 726.59 726.59 726.47 726.55 0.0K
11:08 726.59 726.97 726.57 726.92 0.0K
11:09 726.92 726.92 726.59 726.62 0.0K
11:10 726.63 726.74 726.56 726.69 0.0K
11:11 726.68 726.80 726.67 726.72 0.0K
11:12 726.72 726.78 726.53 726.53 0.0K
11:13 726.53 726.61 726.53 726.57 0.0K
11:14 726.56 726.59 726.47 726.57 0.0K
11:15 726.59 726.82 726.59 726.82 0.0K
11:16 726.85 726.88 726.37 726.39 0.0K
11:17 726.42 726.42 725.84 725.87 0.0K
11:18 725.87 726.10 725.84 726.03 0.0K
11:19 726.09 726.12 725.67 725.80 0.0K
11:20 725.91 725.98 725.74 725.82 0.0K
11:21 725.82 725.93 725.66 725.73 0.0K
11:22 725.72 725.73 725.28 725.28 0.0K
11:23 725.16 725.16 724.79 724.79 0.0K
11:24 724.79 724.83 724.72 724.76 0.0K
11:25 724.79 724.80 724.65 724.71 0.0K
11:26 724.72 724.81 724.64 724.64 0.0K
11:27 724.48 724.60 724.48 724.50 0.0K
11:28 724.51 724.52 724.34 724.36 0.0K
11:29 724.35 724.44 724.33 724.44 0.0K
11:30 724.45 724.63 724.45 724.63 0.0K
11:31 724.62 724.62 724.30 724.30 0.0K
11:32 724.30 724.36 724.24 724.33 0.0K
11:33 724.33 724.33 724.14 724.16 0.0K
11:34 724.14 724.39 724.11 724.37 0.0K
11:35 724.38 724.44 724.13 724.42 0.0K
11:36 724.43 724.43 724.20 724.21 0.0K
11:37 724.20 724.28 724.20 724.26 0.0K
11:38 724.29 724.32 723.90 723.92 0.0K
11:39 723.84 723.98 723.77 723.94 0.0K
11:40 723.94 724.11 723.90 724.01 0.0K
11:41 724.01 724.10 724.01 724.10 0.0K
11:42 724.08 724.26 724.01 724.26 0.0K
11:43 724.27 724.34 724.21 724.33 0.0K
11:44 724.33 724.51 724.32 724.32 0.0K
11:45 724.30 724.32 724.16 724.18 0.0K
11:46 724.16 724.29 724.16 724.18 0.0K
11:47 724.18 724.27 724.14 724.25 0.0K
11:48 724.23 724.52 724.22 724.52 0.0K
11:49 724.51 724.53 724.42 724.46 0.0K
11:50 724.46 724.54 724.45 724.53 0.0K
11:51 724.53 724.53 724.41 724.41 0.0K
11:52 724.42 724.57 724.41 724.56 0.0K
11:53 724.56 724.56 724.38 724.38 0.0K
11:54 724.37 724.44 724.33 724.43 0.0K
11:55 724.42 724.42 724.17 724.19 0.0K
11:56 724.15 724.29 724.11 724.29 0.0K
11:57 724.28 724.49 724.28 724.48 0.0K
11:58 724.48 724.68 724.47 724.47 0.0K
11:59 724.46 724.66 724.44 724.62 0.0K
12:00 724.64 724.75 724.59 724.75 0.0K
12:01 724.75 725.08 724.75 725.07 0.0K
12:02 725.09 725.09 724.96 724.96 0.0K
12:03 724.93 725.04 724.93 725.02 0.0K
12:04 725.02 725.10 725.00 725.00 0.0K
12:05 724.98 724.99 724.75 724.75 0.0K
12:06 724.76 724.83 724.76 724.82 0.0K
12:07 724.81 725.27 724.80 725.27 0.0K
12:08 725.28 725.73 725.28 725.73 0.0K
12:09 725.73 726.15 725.73 726.13 0.0K
12:10 726.12 726.46 726.11 726.45 0.0K
12:11 726.46 726.48 726.43 726.48 0.0K
12:12 726.49 726.50 726.30 726.30 0.0K
12:13 726.28 726.28 726.06 726.12 0.0K
12:14 726.12 726.12 725.83 725.83 0.0K
12:15 725.81 725.86 725.77 725.85 0.0K
12:16 725.86 725.98 725.84 725.98 0.0K
12:17 725.97 726.06 725.97 726.05 0.0K
12:18 726.01 726.03 725.94 725.95 0.0K
12:19 725.93 725.93 725.64 725.75 0.0K
12:20 725.76 725.95 725.76 725.89 0.0K
12:21 725.89 725.89 725.66 725.66 0.0K
12:22 725.64 725.83 725.63 725.82 0.0K
12:23 725.79 725.96 725.78 725.95 0.0K
12:24 725.95 726.18 725.94 726.18 0.0K
12:25 726.18 726.18 726.04 726.05 0.0K
12:26 726.05 726.05 725.94 725.98 0.0K
12:27 725.96 726.00 725.92 726.00 0.0K
12:28 725.99 726.04 725.85 726.04 0.0K
12:29 726.07 726.11 726.00 726.00 0.0K
12:30 726.00 726.00 725.65 725.65 0.0K
12:31 725.63 725.63 725.59 725.59 0.0K
12:32 725.58 725.64 725.45 725.45 0.0K
12:33 725.45 725.55 725.38 725.55 0.0K
12:34 725.55 725.58 725.52 725.54 0.0K
12:35 725.55 725.70 725.52 725.63 0.0K
12:36 725.64 725.64 725.32 725.32 0.0K
12:37 725.32 725.39 725.32 725.35 0.0K
12:38 725.36 725.36 725.29 725.29 0.0K
12:39 725.24 725.33 725.13 725.31 0.0K
12:40 725.31 725.31 725.08 725.09 0.0K
12:41 725.06 725.12 724.99 724.99 0.0K
12:42 724.98 725.02 724.57 724.57 0.0K
12:43 724.53 724.53 724.33 724.33 0.0K
12:44 724.32 724.34 724.16 724.16 0.0K
12:45 724.16 724.33 724.15 724.33 0.0K
12:46 724.33 724.43 724.31 724.32 0.0K
12:47 724.40 724.41 724.33 724.40 0.0K
12:48 724.33 724.41 724.32 724.41 0.0K
12:49 724.41 724.55 724.41 724.55 0.0K
12:50 724.56 724.82 724.56 724.81 0.0K
12:51 724.82 724.91 724.82 724.90 0.0K
12:52 724.90 724.90 724.85 724.88 0.0K
12:53 724.88 724.88 724.54 724.54 0.0K
12:54 724.53 724.55 724.45 724.54 0.0K
12:55 724.54 724.54 724.31 724.31 0.0K
12:56 724.31 724.39 724.27 724.28 0.0K
12:57 724.28 724.33 724.28 724.32 0.0K
12:58 724.31 724.36 724.30 724.31 0.0K
12:59 724.31 724.31 724.10 724.12 0.0K
13:00 724.10 724.20 724.10 724.20 0.0K
13:01 724.20 724.21 724.04 724.04 0.0K
13:02 724.04 724.25 723.99 724.24 0.0K
13:03 724.26 724.33 724.20 724.29 0.0K
13:04 724.27 724.39 724.26 724.38 0.0K
13:05 724.38 724.40 724.36 724.36 0.0K
13:06 724.33 724.46 724.33 724.43 0.0K
13:07 724.42 724.44 724.06 724.06 0.0K
13:08 724.06 724.22 724.05 724.19 0.0K
13:09 724.19 724.33 724.16 724.28 0.0K
13:10 724.28 724.28 724.19 724.21 0.0K
13:11 724.21 724.26 724.19 724.20 0.0K
13:12 724.20 724.20 724.12 724.12 0.0K
13:13 724.08 724.11 724.07 724.10 0.0K
13:14 724.10 724.13 724.05 724.09 0.0K
13:15 724.09 724.10 723.89 723.89 0.0K
13:16 723.91 723.93 723.83 723.85 0.0K
13:17 723.85 723.92 723.85 723.89 0.0K
13:18 723.89 723.89 723.78 723.79 0.0K
13:19 723.78 723.84 723.76 723.84 0.0K
13:20 723.82 723.82 723.62 723.63 0.0K
13:21 723.65 723.67 723.60 723.60 0.0K
13:22 723.57 723.57 723.45 723.51 0.0K
13:23 723.51 723.51 723.20 723.20 0.0K
13:24 723.16 723.16 723.10 723.10 0.0K
13:25 723.10 723.10 722.77 722.78 0.0K
13:26 722.78 722.82 722.74 722.75 0.0K
13:27 722.76 722.76 722.69 722.69 0.0K
13:28 722.64 722.69 722.57 722.57 0.0K
13:29 722.57 722.58 722.52 722.52 0.0K
13:30 722.53 722.64 722.53 722.62 0.0K
13:31 722.63 722.64 722.57 722.60 0.0K
13:32 722.60 722.62 722.49 722.49 0.0K
13:33 722.48 722.48 722.23 722.27 0.0K
13:34 722.25 722.34 722.25 722.29 0.0K
13:35 722.29 722.41 722.26 722.37 0.0K
13:36 722.32 722.32 721.81 721.88 0.0K
13:37 721.85 721.93 721.70 721.70 0.0K
13:38 721.67 721.71 721.52 721.52 0.0K
13:39 721.51 721.78 721.51 721.74 0.0K
13:40 721.74 721.74 721.42 721.49 0.0K
13:41 721.49 721.87 721.49 721.87 0.0K
13:42 721.86 721.91 721.80 721.80 0.0K
13:43 721.82 721.91 721.82 721.91 0.0K
13:44 721.94 722.05 721.94 722.00 0.0K
13:45 721.99 722.00 721.77 721.77 0.0K
13:46 721.77 721.77 721.55 721.55 0.0K
13:47 721.56 721.69 721.56 721.69 0.0K
13:48 721.69 721.81 721.69 721.79 0.0K
13:49 721.79 721.87 721.75 721.85 0.0K
13:50 721.85 721.95 721.85 721.87 0.0K
13:51 721.87 721.87 721.78 721.84 0.0K
13:52 721.85 721.97 721.80 721.93 0.0K
13:53 721.93 721.96 721.85 721.94 0.0K
13:54 721.94 721.94 721.72 721.72 0.0K
13:55 721.72 721.85 721.71 721.82 0.0K
13:56 721.81 721.85 721.72 721.72 0.0K
13:57 721.72 721.86 721.69 721.86 0.0K
13:58 721.85 721.88 721.53 721.53 0.0K
13:59 721.52 721.60 721.51 721.59 0.0K
14:00 721.64 721.66 721.57 721.57 0.0K
14:01 721.57 721.58 721.49 721.53 0.0K
14:02 721.54 721.73 721.54 721.73 0.0K
14:03 721.73 721.77 721.70 721.70 0.0K
14:04 721.59 721.59 721.30 721.30 0.0K
14:05 721.32 721.34 721.09 721.19 0.0K
14:06 721.16 721.31 721.16 721.31 0.0K
14:07 721.53 721.53 721.45 721.49 0.0K
14:08 721.47 721.48 721.38 721.44 0.0K
14:09 721.43 721.55 721.43 721.49 0.0K
14:10 721.51 721.58 721.50 721.52 0.0K
14:11 721.55 721.78 721.50 721.78 0.0K
14:12 721.78 721.90 721.76 721.88 0.0K
14:13 721.88 721.92 721.83 721.83 0.0K
14:14 721.83 721.88 721.82 721.86 0.0K
14:15 721.86 722.00 721.84 721.87 0.0K
14:16 721.87 721.87 721.81 721.82 0.0K
14:17 721.81 721.85 721.67 721.67 0.0K
14:18 721.67 721.74 721.67 721.70 0.0K
14:19 721.67 721.70 721.59 721.59 0.0K
14:20 721.57 721.57 721.50 721.53 0.0K
14:21 721.54 721.67 721.50 721.55 0.0K
14:22 721.57 721.61 721.57 721.60 0.0K
14:23 721.60 721.61 721.45 721.45 0.0K
14:24 721.39 721.42 721.17 721.17 0.0K
14:25 721.18 721.58 721.18 721.57 0.0K
14:26 721.57 721.66 721.57 721.58 0.0K
14:27 721.58 721.58 721.46 721.50 0.0K
14:28 721.51 721.53 721.44 721.45 0.0K
14:29 721.45 721.45 721.39 721.41 0.0K
14:30 721.40 721.50 721.40 721.48 0.0K
14:31 721.46 721.49 721.41 721.41 0.0K
14:32 721.42 721.46 721.32 721.46 0.0K
14:33 721.47 721.67 721.47 721.66 0.0K
14:34 721.64 721.64 721.42 721.42 0.0K
14:35 721.43 721.47 721.39 721.47 0.0K
14:36 721.49 721.69 721.45 721.69 0.0K
14:37 721.69 721.83 721.69 721.79 0.0K
14:38 721.82 721.89 721.82 721.88 0.0K
14:39 721.87 721.91 721.86 721.88 0.0K
14:40 721.87 721.90 721.86 721.86 0.0K
14:41 721.86 721.86 721.76 721.78 0.0K
14:42 721.77 721.80 721.63 721.63 0.0K
14:43 721.62 721.62 721.36 721.36 0.0K
14:44 721.33 721.33 720.76 720.76 0.0K
14:45 720.65 720.89 720.60 720.88 0.0K
14:46 720.89 721.11 720.87 721.10 0.0K
14:47 721.10 721.25 721.10 721.25 0.0K
14:48 721.25 721.26 721.15 721.23 0.0K
14:49 721.23 721.35 721.23 721.35 0.0K
14:50 721.35 721.50 721.34 721.49 0.0K
14:51 721.49 721.49 721.25 721.29 0.0K
14:52 721.29 721.29 721.20 721.22 0.0K
14:53 721.17 721.17 720.95 720.95 0.0K
14:54 720.94 721.07 720.92 721.07 0.0K
14:55 721.07 721.22 721.06 721.22 0.0K
14:56 721.22 721.30 721.20 721.30 0.0K
14:57 721.30 721.30 721.14 721.16 0.0K
14:58 721.17 721.37 721.16 721.37 0.0K
14:59 721.37 721.37 721.22 721.22 0.0K
15:00 721.21 721.25 721.12 721.16 0.0K
15:01 721.16 721.16 721.05 721.11 0.0K
15:02 721.11 721.19 721.10 721.10 0.0K
15:03 721.05 721.05 720.78 720.78 0.0K
15:04 720.79 720.81 720.63 720.70 0.0K
15:05 720.78 720.85 720.77 720.80 0.0K
15:06 720.81 720.83 720.70 720.70 0.0K
15:07 720.70 720.70 720.62 720.64 0.0K
15:08 720.57 720.59 720.53 720.54 0.0K
15:09 720.52 720.53 720.44 720.46 0.0K
15:10 720.45 720.53 720.34 720.34 0.0K
15:11 720.34 720.34 720.27 720.27 0.0K
15:12 720.28 720.31 720.20 720.22 0.0K
15:13 720.24 720.31 720.15 720.15 0.0K
15:14 720.15 720.15 720.00 720.06 0.0K
15:15 720.05 720.05 719.72 719.72 0.0K
15:16 719.59 719.62 719.57 719.57 0.0K
15:17 719.58 719.63 719.54 719.59 0.0K
15:18 719.59 719.59 719.46 719.53 0.0K
15:19 719.54 719.54 719.37 719.46 0.0K
15:20 719.47 719.76 719.46 719.75 0.0K
15:21 719.75 719.84 719.70 719.70 0.0K
15:22 719.70 719.70 719.56 719.60 0.0K
15:23 719.62 719.74 719.62 719.68 0.0K
15:24 719.62 719.63 719.53 719.57 0.0K
15:25 719.53 719.58 719.48 719.48 0.0K
15:26 719.49 719.49 719.18 719.18 0.0K
15:27 719.17 719.17 718.97 718.97 0.0K
15:28 718.97 718.98 718.94 718.96 0.0K
15:29 718.97 719.01 718.90 718.95 0.0K
15:30 718.97 719.19 718.97 719.19 0.0K
15:31 719.17 719.19 719.11 719.15 0.0K
15:32 719.14 719.14 718.91 718.91 0.0K
15:33 718.91 719.05 718.91 718.92 0.0K
15:34 718.90 718.93 718.83 718.93 0.0K
15:35 718.94 718.98 718.84 718.86 0.0K
15:36 718.94 719.02 718.86 718.86 0.0K
15:37 718.84 718.85 718.58 718.63 0.0K
15:38 718.64 718.81 718.64 718.79 0.0K
15:39 718.80 718.80 718.59 718.63 0.0K
15:40 718.63 718.85 718.63 718.85 0.0K
15:41 718.83 718.84 718.58 718.58 0.0K
15:42 718.59 718.61 718.50 718.50 0.0K
15:43 718.51 718.64 718.51 718.53 0.0K
15:44 718.53 718.56 718.43 718.56 0.0K
15:45 718.55 718.55 718.31 718.31 0.0K
15:46 718.30 718.30 717.95 717.95 0.0K
15:47 717.98 718.19 717.98 718.05 0.0K
15:48 718.06 718.07 717.86 717.86 0.0K
15:49 717.80 717.83 717.71 717.76 0.0K
15:50 717.83 717.85 717.55 717.55 0.0K
15:51 717.53 717.55 717.21 717.21 0.0K
15:52 717.22 717.24 716.90 716.90 0.0K
15:53 716.69 716.85 716.64 716.73 0.0K
15:54 716.74 716.83 716.71 716.71 0.0K
15:55 716.83 716.92 716.80 716.89 0.0K
15:56 716.85 716.98 716.72 716.92 0.0K
15:57 716.92 717.14 716.78 717.13 0.0K
15:58 717.17 717.27 717.14 717.26 0.0K
15:59 717.23 717.76 717.23 717.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음