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
09:29 737.77 737.79 737.76 737.78 0.0K
09:30 742.67 742.67 741.69 741.69 0.0K
09:31 741.75 742.04 741.58 741.79 0.0K
09:32 741.99 742.71 741.95 742.63 0.0K
09:33 742.54 742.54 742.09 742.35 0.0K
09:34 742.19 742.68 742.11 742.68 0.0K
09:35 742.65 742.65 742.25 742.25 0.0K
09:36 742.12 742.62 742.12 742.62 0.0K
09:37 742.65 743.21 742.60 743.01 0.0K
09:38 742.92 743.15 742.74 743.07 0.0K
09:39 743.04 743.04 742.45 742.74 0.0K
09:40 742.75 743.27 742.75 743.01 0.0K
09:41 742.98 743.00 742.82 742.82 0.0K
09:42 742.80 742.97 742.20 742.46 0.0K
09:43 742.44 742.91 742.36 742.91 0.0K
09:44 743.20 743.70 743.20 743.45 0.0K
09:45 743.37 743.37 743.10 743.22 0.0K
09:46 743.19 743.32 743.08 743.26 0.0K
09:47 743.26 743.88 743.26 743.88 0.0K
09:48 744.05 744.45 744.05 744.43 0.0K
09:49 744.36 744.36 743.75 743.77 0.0K
09:50 744.01 744.58 744.01 744.52 0.0K
09:51 744.51 744.79 744.36 744.79 0.0K
09:52 744.73 744.79 744.16 744.16 0.0K
09:53 744.12 744.52 744.04 744.38 0.0K
09:54 744.37 744.95 744.37 744.95 0.0K
09:55 745.04 745.04 744.35 744.35 0.0K
09:56 744.30 744.71 744.24 744.60 0.0K
09:57 744.52 744.56 744.42 744.45 0.0K
09:58 744.37 744.68 744.37 744.62 0.0K
09:59 744.51 745.11 744.45 745.11 0.0K
10:00 745.38 745.38 745.09 745.30 0.0K
10:01 745.32 745.32 744.90 744.94 0.0K
10:02 744.90 744.90 744.76 744.90 0.0K
10:03 745.03 745.34 744.81 744.81 0.0K
10:04 744.80 744.93 744.69 744.93 0.0K
10:05 744.92 745.40 744.92 745.32 0.0K
10:06 745.33 745.33 745.07 745.19 0.0K
10:07 745.38 745.57 745.38 745.49 0.0K
10:08 745.49 745.78 745.41 745.72 0.0K
10:09 745.94 746.12 745.94 745.97 0.0K
10:10 746.02 746.22 746.02 746.21 0.0K
10:11 746.25 746.35 746.25 746.34 0.0K
10:12 746.34 746.34 746.15 746.21 0.0K
10:13 746.17 746.65 746.17 746.65 0.0K
10:14 746.67 746.84 746.66 746.83 0.0K
10:15 746.83 747.10 746.83 747.10 0.0K
10:16 747.10 747.27 746.89 746.89 0.0K
10:17 746.90 747.13 746.86 747.13 0.0K
10:18 747.13 747.17 746.87 746.90 0.0K
10:19 746.85 747.48 746.85 747.48 0.0K
10:20 747.48 747.68 747.42 747.58 0.0K
10:21 747.61 747.61 747.51 747.54 0.0K
10:22 747.58 747.69 747.57 747.61 0.0K
10:23 747.61 747.66 747.41 747.53 0.0K
10:24 747.54 747.73 747.54 747.73 0.0K
10:25 747.73 747.73 747.43 747.45 0.0K
10:26 747.37 747.53 747.35 747.48 0.0K
10:27 747.46 747.46 747.39 747.42 0.0K
10:28 747.42 747.95 747.42 747.95 0.0K
10:29 747.93 748.13 747.93 748.13 0.0K
10:30 748.12 748.13 747.97 748.01 0.0K
10:31 748.02 748.03 747.90 748.02 0.0K
10:32 747.99 747.99 747.66 747.66 0.0K
10:33 747.64 747.64 747.55 747.61 0.0K
10:34 747.66 747.67 747.50 747.56 0.0K
10:35 747.56 747.56 747.18 747.18 0.0K
10:36 747.14 747.14 746.72 746.72 0.0K
10:37 746.74 746.94 746.69 746.94 0.0K
10:38 746.94 746.94 746.78 746.80 0.0K
10:39 746.80 746.96 746.78 746.93 0.0K
10:40 746.98 747.04 746.96 746.99 0.0K
10:41 746.97 746.98 746.82 746.92 0.0K
10:42 746.91 747.01 746.91 747.00 0.0K
10:43 747.02 747.02 746.90 746.94 0.0K
10:44 746.97 747.24 746.95 747.24 0.0K
10:45 747.27 747.34 747.01 747.01 0.0K
10:46 747.01 747.18 747.01 747.02 0.0K
10:47 747.03 747.06 746.87 746.87 0.0K
10:48 746.87 746.90 746.68 746.70 0.0K
10:49 746.70 746.77 746.66 746.72 0.0K
10:50 746.75 746.76 746.66 746.75 0.0K
10:51 746.75 746.75 746.59 746.59 0.0K
10:52 746.60 746.92 746.58 746.92 0.0K
10:53 746.93 746.99 746.93 746.96 0.0K
10:54 746.97 747.19 746.97 747.17 0.0K
10:55 747.17 747.22 747.12 747.13 0.0K
10:56 747.09 747.12 747.04 747.12 0.0K
10:57 747.08 747.19 747.08 747.14 0.0K
10:58 747.12 747.23 747.09 747.21 0.0K
10:59 747.26 747.34 747.25 747.34 0.0K
11:00 747.34 747.57 747.34 747.57 0.0K
11:01 747.61 747.84 747.61 747.82 0.0K
11:02 747.81 748.06 747.81 748.06 0.0K
11:03 748.06 748.08 747.97 747.97 0.0K
11:04 747.96 747.97 747.79 747.81 0.0K
11:05 747.82 747.82 747.57 747.64 0.0K
11:06 747.64 747.81 747.48 747.80 0.0K
11:07 747.79 747.84 747.75 747.79 0.0K
11:08 747.79 747.83 747.76 747.76 0.0K
11:09 747.76 747.84 747.73 747.84 0.0K
11:10 747.84 747.95 747.84 747.91 0.0K
11:11 747.90 747.99 747.90 747.96 0.0K
11:12 747.97 747.98 747.91 747.91 0.0K
11:13 747.90 748.01 747.90 748.01 0.0K
11:14 748.02 748.22 748.01 748.03 0.0K
11:15 748.03 748.06 747.91 748.01 0.0K
11:16 748.18 748.20 748.09 748.12 0.0K
11:17 748.13 748.13 747.99 748.03 0.0K
11:18 748.01 748.04 747.92 747.92 0.0K
11:19 747.91 747.96 747.83 747.93 0.0K
11:20 747.93 748.13 747.92 748.11 0.0K
11:21 748.09 748.20 748.08 748.20 0.0K
11:22 748.20 748.25 748.13 748.25 0.0K
11:23 748.25 748.39 748.25 748.37 0.0K
11:24 748.38 748.45 748.35 748.45 0.0K
11:25 748.44 748.44 748.37 748.43 0.0K
11:26 748.43 748.54 748.43 748.49 0.0K
11:27 748.50 748.50 748.29 748.30 0.0K
11:28 748.25 748.28 748.23 748.27 0.0K
11:29 748.27 748.41 748.25 748.41 0.0K
11:30 748.39 748.51 748.38 748.51 0.0K
11:31 748.52 748.54 748.46 748.46 0.0K
11:32 748.46 748.51 748.11 748.11 0.0K
11:33 748.12 748.23 748.12 748.22 0.0K
11:34 748.23 748.42 748.23 748.41 0.0K
11:35 748.41 748.53 748.40 748.52 0.0K
11:36 748.53 748.64 748.53 748.64 0.0K
11:37 748.67 748.84 748.67 748.77 0.0K
11:38 748.76 748.83 748.76 748.78 0.0K
11:39 748.80 748.87 748.71 748.71 0.0K
11:40 748.73 748.80 748.11 748.11 0.0K
11:41 748.13 748.34 748.11 748.34 0.0K
11:42 748.33 748.48 748.32 748.48 0.0K
11:43 748.45 748.45 748.42 748.42 0.0K
11:44 748.41 748.42 748.37 748.42 0.0K
11:45 748.43 748.43 748.25 748.25 0.0K
11:46 748.14 748.15 748.02 748.02 0.0K
11:47 748.02 748.27 748.00 748.27 0.0K
11:48 748.27 748.35 748.22 748.35 0.0K
11:49 748.35 748.43 748.33 748.43 0.0K
11:50 748.43 748.64 748.37 748.64 0.0K
11:51 748.70 748.77 748.60 748.61 0.0K
11:52 748.62 748.80 748.62 748.80 0.0K
11:53 748.80 748.95 748.77 748.95 0.0K
11:54 748.95 748.96 748.85 748.87 0.0K
11:55 748.87 749.01 748.87 749.01 0.0K
11:56 748.99 749.08 748.99 749.08 0.0K
11:57 749.10 749.10 749.06 749.09 0.0K
11:58 749.10 749.18 749.10 749.18 0.0K
11:59 749.21 749.21 749.14 749.14 0.0K
12:00 749.13 749.13 749.01 749.02 0.0K
12:01 749.02 749.04 749.00 749.03 0.0K
12:02 749.04 749.12 749.03 749.06 0.0K
12:03 749.05 749.17 749.03 749.14 0.0K
12:04 749.19 749.20 749.13 749.16 0.0K
12:05 749.07 749.12 749.02 749.12 0.0K
12:06 749.12 749.13 748.89 748.89 0.0K
12:07 748.89 749.00 748.89 748.95 0.0K
12:08 748.96 748.97 748.93 748.96 0.0K
12:09 748.97 749.00 748.94 749.00 0.0K
12:10 749.00 749.08 749.00 749.08 0.0K
12:11 749.08 749.08 748.96 748.96 0.0K
12:12 748.94 748.94 748.76 748.80 0.0K
12:13 748.80 748.96 748.79 748.79 0.0K
12:14 748.75 748.75 748.63 748.63 0.0K
12:15 748.62 748.62 748.54 748.58 0.0K
12:16 748.57 748.61 748.39 748.41 0.0K
12:17 748.41 748.44 748.39 748.41 0.0K
12:18 748.40 748.41 748.20 748.22 0.0K
12:19 748.21 748.21 748.05 748.05 0.0K
12:20 748.04 748.10 747.71 747.72 0.0K
12:21 747.72 747.77 747.72 747.73 0.0K
12:22 747.74 747.74 747.56 747.56 0.0K
12:23 747.56 747.57 747.49 747.49 0.0K
12:24 747.48 747.49 747.14 747.14 0.0K
12:25 747.12 747.16 747.00 747.00 0.0K
12:26 746.97 746.97 746.70 746.70 0.0K
12:27 746.67 746.69 746.44 746.44 0.0K
12:28 746.40 746.56 746.39 746.56 0.0K
12:29 746.56 746.76 746.56 746.76 0.0K
12:30 746.76 746.93 746.76 746.92 0.0K
12:31 746.94 747.08 746.94 746.96 0.0K
12:32 746.96 746.99 746.93 746.94 0.0K
12:33 746.93 746.95 746.89 746.94 0.0K
12:34 746.96 747.01 746.96 747.01 0.0K
12:35 747.01 747.12 747.01 747.09 0.0K
12:36 747.09 747.10 746.83 746.83 0.0K
12:37 746.81 746.81 746.43 746.53 0.0K
12:38 746.54 746.61 746.54 746.59 0.0K
12:39 746.58 746.85 746.58 746.85 0.0K
12:40 746.85 747.03 746.85 747.03 0.0K
12:41 747.07 747.16 747.04 747.16 0.0K
12:42 747.18 747.41 747.17 747.41 0.0K
12:43 747.41 747.50 747.41 747.44 0.0K
12:44 747.46 747.50 747.46 747.48 0.0K
12:45 747.47 747.55 747.39 747.55 0.0K
12:46 747.55 747.62 747.54 747.62 0.0K
12:47 747.64 747.87 747.64 747.87 0.0K
12:48 747.88 747.90 747.85 747.90 0.0K
12:49 747.91 748.04 747.91 748.04 0.0K
12:50 748.04 748.31 748.04 748.31 0.0K
12:51 748.30 748.35 748.28 748.35 0.0K
12:52 748.36 748.49 748.36 748.48 0.0K
12:53 748.48 748.57 748.47 748.57 0.0K
12:54 748.57 748.62 748.53 748.57 0.0K
12:55 748.57 748.61 748.47 748.50 0.0K
12:56 748.49 748.77 748.49 748.77 0.0K
12:57 748.77 748.85 748.76 748.85 0.0K
12:58 748.85 748.95 748.84 748.91 0.0K
12:59 748.91 748.91 748.75 748.75 0.0K
13:00 748.75 748.75 748.31 748.34 0.0K
13:01 748.35 748.40 748.34 748.37 0.0K
13:02 748.43 748.45 748.34 748.45 0.0K
13:03 748.39 748.59 748.38 748.58 0.0K
13:04 748.58 748.61 748.55 748.61 0.0K
13:05 748.61 748.76 748.60 748.76 0.0K
13:06 748.74 748.86 748.73 748.86 0.0K
13:07 748.86 748.86 748.70 748.78 0.0K
13:08 748.79 748.88 748.78 748.85 0.0K
13:09 748.90 748.99 748.87 748.99 0.0K
13:10 749.01 749.02 748.96 748.98 0.0K
13:11 748.99 749.24 748.97 749.24 0.0K
13:12 749.28 749.35 749.28 749.28 0.0K
13:13 749.30 749.35 749.27 749.27 0.0K
13:14 749.27 749.32 749.27 749.28 0.0K
13:15 749.27 749.28 749.18 749.21 0.0K
13:16 749.21 749.22 749.13 749.15 0.0K
13:17 749.15 749.17 749.13 749.16 0.0K
13:18 749.19 749.19 749.16 749.17 0.0K
13:19 749.17 749.19 749.11 749.11 0.0K
13:20 749.11 749.11 748.79 748.79 0.0K
13:21 748.75 748.75 748.66 748.70 0.0K
13:22 748.71 748.95 748.68 748.95 0.0K
13:23 748.95 749.04 748.94 749.01 0.0K
13:24 749.01 749.18 749.01 749.18 0.0K
13:25 749.17 749.20 749.16 749.16 0.0K
13:26 749.16 749.30 749.16 749.30 0.0K
13:27 749.29 749.30 749.01 749.07 0.0K
13:28 749.06 749.09 749.04 749.05 0.0K
13:29 749.04 749.13 749.04 749.10 0.0K
13:30 749.13 749.21 749.13 749.18 0.0K
13:31 749.18 749.23 749.17 749.21 0.0K
13:32 749.20 749.21 749.16 749.19 0.0K
13:33 749.18 749.18 749.12 749.12 0.0K
13:34 749.14 749.26 749.14 749.26 0.0K
13:35 749.26 749.31 749.25 749.31 0.0K
13:36 749.36 749.38 749.34 749.35 0.0K
13:37 749.35 749.46 749.35 749.43 0.0K
13:38 749.39 749.39 749.32 749.33 0.0K
13:39 749.36 749.39 749.31 749.35 0.0K
13:40 749.35 749.37 749.32 749.35 0.0K
13:41 749.35 749.38 749.35 749.37 0.0K
13:42 749.37 749.48 749.37 749.43 0.0K
13:43 749.41 749.46 749.38 749.44 0.0K
13:44 749.45 749.52 749.45 749.51 0.0K
13:45 749.53 749.67 749.53 749.66 0.0K
13:46 749.68 749.79 749.67 749.79 0.0K
13:47 749.79 749.90 749.79 749.89 0.0K
13:48 749.89 749.93 749.88 749.93 0.0K
13:49 749.93 749.93 749.85 749.85 0.0K
13:50 749.85 749.85 749.73 749.73 0.0K
13:51 749.75 749.80 749.73 749.80 0.0K
13:52 749.81 749.91 749.81 749.87 0.0K
13:53 749.87 749.87 749.85 749.85 0.0K
13:54 749.85 749.85 749.80 749.84 0.0K
13:55 749.83 749.87 749.78 749.83 0.0K
13:56 749.82 749.84 749.75 749.76 0.0K
13:57 749.75 749.83 749.75 749.83 0.0K
13:58 749.87 749.97 749.85 749.89 0.0K
13:59 749.89 749.89 749.69 749.71 0.0K
14:00 749.69 749.76 749.69 749.76 0.0K
14:01 749.76 749.83 749.75 749.83 0.0K
14:02 749.83 749.87 749.80 749.80 0.0K
14:03 749.80 749.80 749.71 749.77 0.0K
14:04 749.78 749.78 749.71 749.73 0.0K
14:05 749.73 749.74 749.33 749.37 0.0K
14:06 749.37 749.39 749.30 749.39 0.0K
14:07 749.39 749.72 749.38 749.72 0.0K
14:08 749.72 749.76 749.72 749.74 0.0K
14:09 749.73 749.75 749.72 749.73 0.0K
14:10 749.73 749.83 749.72 749.83 0.0K
14:11 749.84 749.95 749.84 749.95 0.0K
14:12 749.96 750.00 749.96 749.99 0.0K
14:13 750.00 750.19 750.00 750.18 0.0K
14:14 750.17 750.35 750.17 750.35 0.0K
14:15 750.34 750.41 750.34 750.38 0.0K
14:16 750.38 750.46 750.38 750.44 0.0K
14:17 750.42 750.44 750.34 750.42 0.0K
14:18 750.44 750.53 750.44 750.53 0.0K
14:19 750.53 750.53 750.45 750.53 0.0K
14:20 750.54 750.63 750.51 750.62 0.0K
14:21 750.60 750.60 750.55 750.58 0.0K
14:22 750.58 750.58 750.50 750.51 0.0K
14:23 750.48 750.54 750.48 750.54 0.0K
14:24 750.54 750.54 750.37 750.41 0.0K
14:25 750.40 750.40 750.25 750.28 0.0K
14:26 750.28 750.33 750.23 750.24 0.0K
14:27 750.23 750.26 750.23 750.25 0.0K
14:28 750.25 750.27 750.23 750.23 0.0K
14:29 750.23 750.24 750.19 750.21 0.0K
14:30 750.25 750.28 750.24 750.27 0.0K
14:31 750.26 750.33 750.25 750.33 0.0K
14:32 750.34 750.45 750.34 750.44 0.0K
14:33 750.49 750.64 750.49 750.62 0.0K
14:34 750.66 750.73 750.62 750.67 0.0K
14:35 750.66 750.67 750.49 750.49 0.0K
14:36 750.49 750.50 750.38 750.38 0.0K
14:37 750.38 750.38 750.25 750.25 0.0K
14:38 750.24 750.33 750.23 750.31 0.0K
14:39 750.34 750.45 750.30 750.45 0.0K
14:40 750.46 750.46 750.38 750.38 0.0K
14:41 750.39 750.41 750.38 750.40 0.0K
14:42 750.40 750.44 750.36 750.44 0.0K
14:43 750.43 750.43 750.39 750.40 0.0K
14:44 750.39 750.47 750.39 750.46 0.0K
14:45 750.47 750.52 750.46 750.50 0.0K
14:46 750.49 750.51 750.26 750.27 0.0K
14:47 750.27 750.27 750.08 750.12 0.0K
14:48 750.12 750.15 749.96 749.98 0.0K
14:49 749.98 749.98 749.88 749.97 0.0K
14:50 749.96 749.99 749.94 749.95 0.0K
14:51 749.92 749.93 749.86 749.86 0.0K
14:52 749.86 749.91 749.85 749.91 0.0K
14:53 749.91 749.95 749.73 749.73 0.0K
14:54 749.72 749.72 749.62 749.62 0.0K
14:55 749.58 749.64 749.56 749.64 0.0K
14:56 749.65 749.65 749.56 749.65 0.0K
14:57 749.65 749.70 749.57 749.57 0.0K
14:58 749.54 749.54 749.45 749.51 0.0K
14:59 749.41 749.41 749.31 749.35 0.0K
15:00 749.37 749.40 749.29 749.29 0.0K
15:01 749.28 749.28 749.18 749.22 0.0K
15:02 749.22 749.30 749.22 749.28 0.0K
15:03 749.27 749.27 749.08 749.11 0.0K
15:04 749.09 749.13 749.04 749.07 0.0K
15:05 749.07 749.22 749.05 749.22 0.0K
15:06 749.23 749.25 749.13 749.13 0.0K
15:07 749.13 749.15 749.09 749.09 0.0K
15:08 749.07 749.11 749.05 749.09 0.0K
15:09 749.10 749.10 749.01 749.05 0.0K
15:10 749.04 749.14 749.04 749.05 0.0K
15:11 749.06 749.06 748.95 748.97 0.0K
15:12 748.97 748.98 747.93 747.95 0.0K
15:13 747.87 748.19 747.64 748.17 0.0K
15:14 748.17 748.18 748.00 748.00 0.0K
15:15 747.99 748.31 747.99 748.31 0.0K
15:16 748.33 748.33 748.13 748.18 0.0K
15:17 748.17 748.23 748.14 748.19 0.0K
15:18 748.20 748.38 748.18 748.38 0.0K
15:19 748.38 748.53 748.37 748.53 0.0K
15:20 748.56 748.71 748.56 748.71 0.0K
15:21 748.72 748.72 748.66 748.69 0.0K
15:22 748.69 748.76 748.69 748.76 0.0K
15:23 748.77 748.90 748.74 748.89 0.0K
15:24 748.90 748.98 748.86 748.86 0.0K
15:25 748.86 749.01 748.85 749.01 0.0K
15:26 749.02 749.06 749.02 749.06 0.0K
15:27 749.06 749.10 749.01 749.02 0.0K
15:28 749.02 749.13 749.00 749.01 0.0K
15:29 749.02 749.06 749.02 749.06 0.0K
15:30 749.09 749.25 749.09 749.19 0.0K
15:31 749.19 749.21 749.13 749.13 0.0K
15:32 749.11 749.37 749.11 749.36 0.0K
15:33 749.35 749.45 749.34 749.45 0.0K
15:34 749.46 749.48 749.39 749.43 0.0K
15:35 749.49 749.50 749.30 749.30 0.0K
15:36 749.29 749.35 749.15 749.15 0.0K
15:37 749.17 749.18 749.02 749.06 0.0K
15:38 749.06 749.12 749.05 749.09 0.0K
15:39 749.11 749.12 748.95 749.01 0.0K
15:40 749.02 749.10 749.02 749.05 0.0K
15:41 749.05 749.22 749.05 749.22 0.0K
15:42 749.22 749.35 749.18 749.35 0.0K
15:43 749.38 749.41 749.34 749.40 0.0K
15:44 749.38 749.53 749.38 749.52 0.0K
15:45 749.48 749.50 749.36 749.50 0.0K
15:46 749.48 749.69 749.48 749.69 0.0K
15:47 749.68 749.78 749.68 749.77 0.0K
15:48 749.76 749.86 749.75 749.86 0.0K
15:49 749.85 749.88 749.80 749.85 0.0K
15:50 749.93 749.96 749.57 749.66 0.0K
15:51 749.72 749.77 749.59 749.59 0.0K
15:52 749.61 749.74 749.57 749.65 0.0K
15:53 749.62 749.79 749.55 749.79 0.0K
15:54 749.78 749.97 749.78 749.87 0.0K
15:55 749.90 750.49 749.90 750.46 0.0K
15:56 750.41 750.65 750.40 750.64 0.0K
15:57 750.69 750.71 750.61 750.71 0.0K
15:58 750.78 750.78 750.56 750.61 0.0K
15:59 750.63 750.63 749.95 749.97 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음