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
09:29 733.49 733.49 733.49 733.49 0.0K
09:30 733.34 733.83 732.55 733.54 0.0K
09:31 733.60 734.14 732.81 733.00 0.0K
09:32 732.98 732.98 732.19 732.19 0.0K
09:33 732.17 732.71 732.02 732.43 0.0K
09:34 732.46 732.53 732.23 732.23 0.0K
09:35 732.28 732.28 731.15 731.15 0.0K
09:36 731.16 731.16 731.00 731.00 0.0K
09:37 730.98 731.25 730.48 731.18 0.0K
09:38 731.17 731.33 731.15 731.24 0.0K
09:39 731.22 731.63 731.21 731.53 0.0K
09:40 731.51 731.58 731.49 731.55 0.0K
09:41 731.55 731.81 731.37 731.68 0.0K
09:42 731.65 732.16 731.63 731.67 0.0K
09:43 731.67 731.67 730.80 730.80 0.0K
09:44 730.84 730.85 730.57 730.64 0.0K
09:45 730.45 730.59 730.44 730.58 0.0K
09:46 730.72 731.07 730.72 730.92 0.0K
09:47 730.89 730.89 730.78 730.82 0.0K
09:48 730.86 731.40 730.86 731.40 0.0K
09:49 731.33 731.50 731.30 731.46 0.0K
09:50 731.44 732.20 731.42 732.08 0.0K
09:51 732.08 732.15 731.83 731.89 0.0K
09:52 731.89 731.96 731.89 731.89 0.0K
09:53 731.90 732.15 731.87 731.90 0.0K
09:54 731.83 731.86 731.59 731.59 0.0K
09:55 731.59 731.66 731.46 731.49 0.0K
09:56 731.33 731.33 731.13 731.13 0.0K
09:57 731.10 732.02 731.09 731.77 0.0K
09:58 731.72 731.72 731.08 731.08 0.0K
09:59 730.96 731.05 730.91 731.05 0.0K
10:00 731.04 731.25 731.04 731.05 0.0K
10:01 730.89 731.47 730.87 731.45 0.0K
10:02 731.51 731.79 731.50 731.79 0.0K
10:03 731.79 732.19 731.71 732.16 0.0K
10:04 732.30 732.68 732.30 732.68 0.0K
10:05 732.70 732.70 732.54 732.54 0.0K
10:06 732.55 732.70 732.55 732.70 0.0K
10:07 732.61 732.86 732.61 732.80 0.0K
10:08 732.80 733.14 732.80 732.96 0.0K
10:09 732.98 733.06 732.98 732.99 0.0K
10:10 732.93 733.26 732.86 733.26 0.0K
10:11 733.25 733.39 733.18 733.18 0.0K
10:12 733.23 733.53 733.23 733.49 0.0K
10:13 733.47 733.49 733.25 733.28 0.0K
10:14 733.34 733.45 733.34 733.44 0.0K
10:15 733.36 733.53 733.26 733.28 0.0K
10:16 733.29 733.77 733.29 733.74 0.0K
10:17 733.77 733.82 733.70 733.79 0.0K
10:18 733.78 734.03 733.78 734.03 0.0K
10:19 734.02 734.02 733.80 733.81 0.0K
10:20 733.82 733.86 733.75 733.77 0.0K
10:21 733.79 734.07 733.70 734.01 0.0K
10:22 734.00 734.00 733.72 733.76 0.0K
10:23 733.73 733.92 733.59 733.92 0.0K
10:24 733.94 734.55 733.92 734.46 0.0K
10:25 734.44 734.55 734.40 734.43 0.0K
10:26 734.43 734.43 734.30 734.31 0.0K
10:27 734.33 734.47 734.30 734.45 0.0K
10:28 734.42 734.48 733.81 733.81 0.0K
10:29 733.73 733.73 733.45 733.45 0.0K
10:30 733.18 733.31 733.04 733.25 0.0K
10:31 733.26 733.53 733.26 733.45 0.0K
10:32 733.45 733.75 733.42 733.75 0.0K
10:33 733.73 733.80 733.69 733.72 0.0K
10:34 733.76 733.83 733.76 733.79 0.0K
10:35 733.77 734.05 733.72 733.95 0.0K
10:36 733.96 734.02 733.84 733.84 0.0K
10:37 733.84 733.91 733.83 733.91 0.0K
10:38 733.92 733.92 733.43 733.45 0.0K
10:39 733.43 733.49 733.30 733.30 0.0K
10:40 733.30 733.30 733.22 733.22 0.0K
10:41 733.19 733.48 733.19 733.48 0.0K
10:42 733.48 733.71 733.48 733.62 0.0K
10:43 733.60 733.62 733.52 733.58 0.0K
10:44 733.57 733.64 733.34 733.36 0.0K
10:45 733.35 733.39 733.34 733.36 0.0K
10:46 733.27 733.27 732.91 732.93 0.0K
10:47 732.94 733.05 732.85 732.89 0.0K
10:48 732.88 732.88 732.72 732.86 0.0K
10:49 732.89 733.10 732.89 733.08 0.0K
10:50 733.08 733.54 733.03 733.54 0.0K
10:51 733.53 733.53 733.44 733.48 0.0K
10:52 733.55 733.83 733.55 733.83 0.0K
10:53 733.87 734.11 733.82 734.10 0.0K
10:54 734.14 734.25 734.10 734.25 0.0K
10:55 734.18 734.39 734.18 734.37 0.0K
10:56 734.43 734.44 734.22 734.23 0.0K
10:57 734.35 734.58 734.35 734.52 0.0K
10:58 734.52 734.52 733.82 733.95 0.0K
10:59 733.94 734.39 733.94 734.39 0.0K
11:00 734.37 734.45 734.32 734.40 0.0K
11:01 734.38 734.52 734.38 734.51 0.0K
11:02 734.53 734.56 734.48 734.51 0.0K
11:03 734.50 734.50 734.20 734.21 0.0K
11:04 734.18 734.23 733.97 733.97 0.0K
11:05 733.97 733.99 733.80 733.81 0.0K
11:06 733.82 733.84 733.59 733.64 0.0K
11:07 733.61 733.66 733.52 733.52 0.0K
11:08 733.54 733.61 733.49 733.49 0.0K
11:09 733.51 733.51 733.10 733.47 0.0K
11:10 733.48 733.48 733.39 733.44 0.0K
11:11 733.44 733.46 733.38 733.38 0.0K
11:12 733.45 733.45 733.37 733.37 0.0K
11:13 733.27 733.34 733.20 733.32 0.0K
11:14 733.33 733.48 733.33 733.44 0.0K
11:15 733.43 733.46 733.41 733.43 0.0K
11:16 733.44 733.52 733.37 733.44 0.0K
11:17 733.44 733.44 733.15 733.15 0.0K
11:18 733.17 733.17 732.95 732.98 0.0K
11:19 732.99 732.99 732.94 732.95 0.0K
11:20 732.93 733.14 732.93 733.04 0.0K
11:21 733.05 733.58 733.00 733.57 0.0K
11:22 733.62 733.71 733.62 733.68 0.0K
11:23 733.68 733.70 733.50 733.50 0.0K
11:24 733.49 733.49 733.36 733.38 0.0K
11:25 733.37 733.37 733.18 733.23 0.0K
11:26 733.23 733.27 733.18 733.19 0.0K
11:27 733.19 733.32 733.17 733.32 0.0K
11:28 733.29 733.29 733.16 733.16 0.0K
11:29 733.16 733.16 732.97 733.00 0.0K
11:30 733.00 733.14 733.00 733.14 0.0K
11:31 733.13 733.45 733.13 733.42 0.0K
11:32 733.41 733.46 733.38 733.38 0.0K
11:33 733.38 733.44 733.31 733.32 0.0K
11:34 733.26 733.27 733.16 733.23 0.0K
11:35 733.22 733.27 732.95 732.95 0.0K
11:36 732.98 733.06 732.94 733.06 0.0K
11:37 733.04 733.05 732.97 733.04 0.0K
11:38 733.07 733.25 733.03 733.24 0.0K
11:39 733.24 733.26 732.97 732.97 0.0K
11:40 732.97 733.04 732.97 733.02 0.0K
11:41 733.12 733.13 733.08 733.08 0.0K
11:42 733.08 733.20 733.07 733.07 0.0K
11:43 733.07 733.09 733.03 733.06 0.0K
11:44 733.05 733.05 732.95 732.99 0.0K
11:45 732.99 733.25 732.99 733.23 0.0K
11:46 733.22 733.29 733.19 733.29 0.0K
11:47 733.29 733.39 733.29 733.36 0.0K
11:48 733.37 733.42 733.37 733.38 0.0K
11:49 733.38 733.40 733.32 733.31 0.0K
11:50 733.30 733.42 733.30 733.41 0.0K
11:51 733.43 733.45 733.34 733.37 0.0K
11:52 733.36 733.52 733.36 733.48 0.0K
11:53 733.47 733.47 733.36 733.42 0.0K
11:54 733.40 733.52 733.40 733.50 0.0K
11:55 733.51 733.68 733.44 733.44 0.0K
11:56 733.44 733.44 733.34 733.40 0.0K
11:57 733.42 733.51 733.42 733.45 0.0K
11:58 733.44 733.60 733.44 733.59 0.0K
11:59 733.63 733.83 733.63 733.83 0.0K
12:00 733.84 733.93 733.84 733.93 0.0K
12:01 733.93 734.11 733.93 734.11 0.0K
12:02 734.16 734.22 734.16 734.22 0.0K
12:03 734.21 734.21 734.10 734.10 0.0K
12:04 734.09 734.09 733.90 733.90 0.0K
12:05 733.91 733.95 733.83 733.88 0.0K
12:06 733.87 733.87 733.71 733.71 0.0K
12:07 733.70 733.70 733.43 733.48 0.0K
12:08 733.47 733.47 733.43 733.46 0.0K
12:09 733.46 733.68 733.46 733.65 0.0K
12:10 733.65 733.67 733.59 733.63 0.0K
12:11 733.62 733.85 733.62 733.84 0.0K
12:12 733.88 733.99 733.88 733.94 0.0K
12:13 733.94 733.96 733.91 733.91 0.0K
12:14 733.91 733.91 733.85 733.86 0.0K
12:15 733.87 734.01 733.85 733.99 0.0K
12:16 733.98 733.98 733.91 733.92 0.0K
12:17 733.94 733.96 733.84 733.89 0.0K
12:18 733.88 734.04 733.88 734.03 0.0K
12:19 734.04 734.19 734.04 734.19 0.0K
12:20 734.19 734.19 734.15 734.14 0.0K
12:21 734.14 734.27 734.12 734.25 0.0K
12:22 734.26 734.26 734.16 734.18 0.0K
12:23 734.17 734.21 734.16 734.20 0.0K
12:24 734.21 734.30 734.20 734.29 0.0K
12:25 734.32 734.42 734.31 734.35 0.0K
12:26 734.35 734.42 734.31 734.31 0.0K
12:27 734.30 734.30 734.15 734.18 0.0K
12:28 734.18 734.23 734.12 734.23 0.0K
12:29 734.22 734.31 734.21 734.25 0.0K
12:30 734.26 734.34 734.24 734.34 0.0K
12:31 734.34 734.35 734.30 734.31 0.0K
12:32 734.31 734.39 734.29 734.33 0.0K
12:33 734.34 734.34 734.04 734.05 0.0K
12:34 734.06 734.08 733.98 733.98 0.0K
12:35 733.98 733.99 733.92 733.96 0.0K
12:36 733.97 733.99 733.83 733.83 0.0K
12:37 733.84 733.85 733.55 733.55 0.0K
12:38 733.55 733.61 733.55 733.59 0.0K
12:39 733.58 733.60 733.38 733.38 0.0K
12:40 733.39 733.39 733.24 733.26 0.0K
12:41 733.26 733.28 733.19 733.19 0.0K
12:42 733.20 733.25 733.19 733.19 0.0K
12:43 733.18 733.23 733.17 733.18 0.0K
12:44 733.17 733.17 733.12 733.14 0.0K
12:45 733.14 733.21 733.06 733.21 0.0K
12:46 733.21 733.25 733.13 733.13 0.0K
12:47 733.12 733.13 732.95 732.95 0.0K
12:48 732.88 732.88 732.59 732.59 0.0K
12:49 732.58 732.74 732.55 732.74 0.0K
12:50 732.76 732.87 732.71 732.87 0.0K
12:51 732.87 733.02 732.87 733.02 0.0K
12:52 733.02 733.03 732.93 732.94 0.0K
12:53 732.92 732.92 732.62 732.62 0.0K
12:54 732.61 732.72 732.58 732.68 0.0K
12:55 732.68 732.80 732.67 732.80 0.0K
12:56 732.80 732.86 732.78 732.81 0.0K
12:57 732.81 732.81 732.73 732.79 0.0K
12:58 732.80 732.89 732.80 732.89 0.0K
12:59 732.88 732.95 732.84 732.95 0.0K
13:00 732.92 733.11 732.91 733.07 0.0K
13:01 733.12 733.34 733.12 733.34 0.0K
13:02 733.34 733.42 733.34 733.37 0.0K
13:03 733.38 733.63 733.36 733.63 0.0K
13:04 733.62 733.87 733.62 733.87 0.0K
13:05 733.87 733.92 733.87 733.92 0.0K
13:06 733.94 734.09 733.93 734.09 0.0K
13:07 734.09 734.18 734.09 734.18 0.0K
13:08 734.19 734.24 734.18 734.20 0.0K
13:09 734.20 734.26 734.17 734.26 0.0K
13:10 734.25 734.28 734.24 734.25 0.0K
13:11 734.25 734.30 734.24 734.30 0.0K
13:12 734.30 734.41 734.30 734.41 0.0K
13:13 734.42 734.63 734.42 734.60 0.0K
13:14 734.57 734.66 734.57 734.64 0.0K
13:15 734.64 734.65 734.60 734.60 0.0K
13:16 734.60 734.61 734.56 734.56 0.0K
13:17 734.55 734.69 734.55 734.68 0.0K
13:18 734.68 734.72 734.67 734.72 0.0K
13:19 734.72 734.77 734.71 734.77 0.0K
13:20 734.77 734.77 734.60 734.64 0.0K
13:21 734.64 734.70 734.63 734.63 0.0K
13:22 734.66 734.87 734.58 734.87 0.0K
13:23 734.89 734.89 734.82 734.83 0.0K
13:24 734.85 734.85 734.75 734.75 0.0K
13:25 734.75 734.85 734.73 734.85 0.0K
13:26 734.86 734.89 734.81 734.84 0.0K
13:27 734.86 734.96 734.86 734.96 0.0K
13:28 734.97 735.07 734.97 735.04 0.0K
13:29 735.03 735.03 734.92 734.93 0.0K
13:30 734.94 735.15 734.91 735.15 0.0K
13:31 735.16 735.49 735.15 735.49 0.0K
13:32 735.49 735.60 735.49 735.60 0.0K
13:33 735.60 735.63 735.54 735.54 0.0K
13:34 735.54 735.54 735.50 735.53 0.0K
13:35 735.53 735.53 735.28 735.28 0.0K
13:36 735.27 735.27 735.20 735.20 0.0K
13:37 735.20 735.26 735.14 735.14 0.0K
13:38 735.13 735.15 735.03 735.03 0.0K
13:39 735.03 735.03 734.83 734.83 0.0K
13:40 734.82 734.82 734.69 734.69 0.0K
13:41 734.70 734.85 734.69 734.69 0.0K
13:42 734.69 734.69 734.55 734.55 0.0K
13:43 734.54 734.54 734.42 734.46 0.0K
13:44 734.47 734.69 734.47 734.69 0.0K
13:45 734.69 734.83 734.69 734.82 0.0K
13:46 734.83 735.00 734.83 735.00 0.0K
13:47 735.00 735.07 734.99 735.02 0.0K
13:48 735.03 735.16 735.03 735.16 0.0K
13:49 735.16 735.17 735.07 735.07 0.0K
13:50 735.07 735.07 735.02 735.02 0.0K
13:51 735.03 735.07 735.01 735.07 0.0K
13:52 735.07 735.13 735.07 735.12 0.0K
13:53 735.15 735.31 735.15 735.31 0.0K
13:54 735.31 735.55 735.31 735.55 0.0K
13:55 735.59 735.66 735.59 735.66 0.0K
13:56 735.65 735.65 735.51 735.51 0.0K
13:57 735.51 735.64 735.51 735.64 0.0K
13:58 735.64 735.68 735.60 735.60 0.0K
13:59 735.61 735.61 735.57 735.61 0.0K
14:00 735.53 735.55 735.40 735.40 0.0K
14:01 735.40 735.41 735.36 735.41 0.0K
14:02 735.42 735.49 735.37 735.49 0.0K
14:03 735.50 735.66 735.50 735.60 0.0K
14:04 735.62 735.77 735.62 735.74 0.0K
14:05 735.75 735.77 735.72 735.76 0.0K
14:06 735.76 736.13 735.74 736.13 0.0K
14:07 736.12 736.13 736.06 736.08 0.0K
14:08 736.07 736.23 736.07 736.23 0.0K
14:09 736.24 736.26 736.19 736.25 0.0K
14:10 736.24 736.37 736.24 736.37 0.0K
14:11 736.37 736.47 736.35 736.44 0.0K
14:12 736.44 736.44 736.34 736.36 0.0K
14:13 736.35 736.35 736.18 736.18 0.0K
14:14 736.18 736.20 736.16 736.16 0.0K
14:15 736.16 736.28 736.16 736.28 0.0K
14:16 736.28 736.32 736.28 736.32 0.0K
14:17 736.32 736.33 736.19 736.19 0.0K
14:18 736.19 736.19 736.07 736.08 0.0K
14:19 736.08 736.22 736.08 736.20 0.0K
14:20 736.19 736.26 736.19 736.20 0.0K
14:21 736.20 736.23 736.16 736.16 0.0K
14:22 736.18 736.33 736.17 736.29 0.0K
14:23 736.31 736.44 736.31 736.44 0.0K
14:24 736.44 736.54 736.41 736.54 0.0K
14:25 736.54 736.84 736.54 736.84 0.0K
14:26 736.83 736.88 736.77 736.83 0.0K
14:27 736.83 736.89 736.80 736.80 0.0K
14:28 736.79 736.79 736.66 736.66 0.0K
14:29 736.68 736.82 736.66 736.81 0.0K
14:30 736.81 736.91 736.80 736.91 0.0K
14:31 736.92 737.11 736.92 737.11 0.0K
14:32 737.15 737.18 737.14 737.15 0.0K
14:33 737.15 737.15 737.06 737.07 0.0K
14:34 737.06 737.07 737.02 737.04 0.0K
14:35 737.01 737.04 737.00 737.02 0.0K
14:36 737.02 737.14 736.99 737.12 0.0K
14:37 737.13 737.24 737.10 737.24 0.0K
14:38 737.25 737.40 737.25 737.40 0.0K
14:39 737.40 737.41 737.31 737.32 0.0K
14:40 737.31 737.32 737.28 737.30 0.0K
14:41 737.30 737.31 737.26 737.28 0.0K
14:42 737.24 737.39 737.24 737.39 0.0K
14:43 737.40 737.41 737.36 737.40 0.0K
14:44 737.38 737.45 737.38 737.39 0.0K
14:45 737.39 737.47 737.33 737.35 0.0K
14:46 737.35 737.35 737.22 737.34 0.0K
14:47 737.35 737.45 737.29 737.45 0.0K
14:48 737.44 737.50 737.40 737.40 0.0K
14:49 737.40 737.40 737.30 737.31 0.0K
14:50 737.30 737.42 737.29 737.37 0.0K
14:51 737.36 737.38 737.26 737.33 0.0K
14:52 737.34 737.37 737.29 737.29 0.0K
14:53 737.25 737.32 737.25 737.30 0.0K
14:54 737.30 737.31 737.28 737.29 0.0K
14:55 737.30 737.33 737.27 737.29 0.0K
14:56 737.29 737.33 737.21 737.30 0.0K
14:57 737.32 737.36 737.31 737.32 0.0K
14:58 737.29 737.29 737.11 737.11 0.0K
14:59 737.11 737.11 737.05 737.11 0.0K
15:00 737.11 737.16 737.10 737.11 0.0K
15:01 737.11 737.27 737.10 737.25 0.0K
15:02 737.23 737.30 737.19 737.27 0.0K
15:03 737.27 737.47 737.27 737.46 0.0K
15:04 737.46 737.50 737.40 737.44 0.0K
15:05 737.44 737.49 737.42 737.44 0.0K
15:06 737.43 737.53 737.40 737.53 0.0K
15:07 737.62 737.80 737.62 737.80 0.0K
15:08 737.91 737.96 737.83 737.87 0.0K
15:09 737.86 737.93 737.68 737.68 0.0K
15:10 737.69 737.72 737.68 737.72 0.0K
15:11 737.71 737.71 737.55 737.58 0.0K
15:12 737.54 737.55 737.46 737.46 0.0K
15:13 737.46 737.50 737.45 737.45 0.0K
15:14 737.45 737.46 737.31 737.35 0.0K
15:15 737.33 737.34 737.23 737.32 0.0K
15:16 737.34 737.65 737.32 737.64 0.0K
15:17 737.64 737.71 737.59 737.59 0.0K
15:18 737.58 737.62 737.57 737.57 0.0K
15:19 737.57 737.63 737.52 737.63 0.0K
15:20 737.61 737.62 737.59 737.59 0.0K
15:21 737.59 737.59 737.34 737.35 0.0K
15:22 737.38 737.38 737.32 737.36 0.0K
15:23 737.36 737.40 737.34 737.38 0.0K
15:24 737.39 737.42 737.23 737.23 0.0K
15:25 737.20 737.23 737.18 737.21 0.0K
15:26 737.20 737.23 737.17 737.22 0.0K
15:27 737.22 737.39 737.21 737.36 0.0K
15:28 737.39 737.39 737.21 737.21 0.0K
15:29 737.23 737.25 737.07 737.07 0.0K
15:30 736.99 736.99 736.77 736.79 0.0K
15:31 736.79 736.85 736.74 736.75 0.0K
15:32 736.73 736.73 736.62 736.62 0.0K
15:33 736.59 736.69 736.57 736.57 0.0K
15:34 736.57 736.57 736.50 736.50 0.0K
15:35 736.47 736.51 736.41 736.47 0.0K
15:36 736.48 736.72 736.47 736.72 0.0K
15:37 736.73 736.80 736.72 736.80 0.0K
15:38 736.83 736.87 736.73 736.73 0.0K
15:39 736.69 736.69 736.47 736.47 0.0K
15:40 736.46 736.46 736.30 736.38 0.0K
15:41 736.41 736.43 736.37 736.39 0.0K
15:42 736.38 736.47 736.35 736.47 0.0K
15:43 736.47 736.55 736.47 736.55 0.0K
15:44 736.54 736.60 736.54 736.55 0.0K
15:45 736.58 736.71 736.57 736.71 0.0K
15:46 736.73 737.05 736.73 737.05 0.0K
15:47 737.05 737.10 736.99 737.10 0.0K
15:48 737.11 737.17 737.11 737.12 0.0K
15:49 737.13 737.21 737.13 737.21 0.0K
15:50 737.15 737.15 736.82 736.89 0.0K
15:51 736.86 736.97 736.82 736.92 0.0K
15:52 736.91 737.15 736.90 737.15 0.0K
15:53 737.14 737.16 737.04 737.07 0.0K
15:54 737.05 737.35 737.05 737.35 0.0K
15:55 737.44 737.48 737.38 737.41 0.0K
15:56 737.42 737.72 737.42 737.72 0.0K
15:57 737.76 737.97 737.76 737.97 0.0K
15:58 738.03 738.19 738.03 738.18 0.0K
15:59 738.09 738.09 737.72 737.73 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음