ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ 미국 →
785.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 594.91 595.93 590.89 591.03 0.0M
2021-12-30 593.63 599.41 593.46 594.80 0.0M
2021-12-29 592.30 593.49 589.74 592.76 0.0M
2021-12-28 595.90 596.65 590.89 592.76 0.0M
2021-12-27 588.26 595.83 588.13 595.26 0.0M
2021-12-24 588.24 588.74 588.09 588.34 0.0M
2021-12-23 584.84 589.29 583.54 588.21 0.0M
2021-12-22 582.86 585.21 579.68 584.66 0.0M
2021-12-21 570.38 583.17 570.32 582.86 0.0M
2021-12-20 578.06 578.19 566.71 570.35 0.0M
2021-12-17 572.05 580.48 565.35 578.09 0.0M
2021-12-16 580.14 585.18 569.98 572.67 0.0M
2021-12-15 566.65 581.12 565.92 579.50 0.0M
2021-12-14 576.09 576.27 560.33 566.73 0.0M
2021-12-13 573.31 579.78 572.61 576.42 0.0M
2021-12-10 574.68 579.88 571.81 573.18 0.0M
2021-12-09 583.42 586.55 573.31 574.92 0.0M
2021-12-08 579.12 585.25 573.58 583.57 0.0M
2021-12-07 564.39 582.27 564.20 578.40 0.0M
2021-12-06 563.64 566.51 552.10 563.80 0.0M
2021-12-03 575.49 578.00 557.84 563.79 0.0M
2021-12-02 567.16 576.74 565.48 575.01 0.0M
2021-12-01 586.07 593.54 567.07 567.51 0.0M
2021-11-30 594.24 596.16 580.44 585.33 0.0M
2021-11-29 590.41 596.04 588.36 593.79 0.0M
2021-11-26 599.59 599.78 588.96 591.01 0.0M
2021-11-25 600.66 600.81 600.35 600.53 0.0M
2021-11-24 594.71 601.32 589.49 600.78 0.0M
2021-11-23 602.40 603.13 588.97 595.48 0.0M
2021-11-22 618.56 620.09 602.23 602.59 0.0M
2021-11-19 624.40 627.81 618.13 618.55 0.0M
2021-11-18 629.75 629.85 620.84 624.29 0.0M
2021-11-17 633.64 634.42 628.26 629.36 0.0M
2021-11-16 629.54 634.21 628.31 633.92 0.0M
2021-11-15 639.73 641.26 627.46 629.84 0.0M
2021-11-12 634.62 639.86 633.95 639.26 0.0M
2021-11-11 632.62 638.57 632.16 633.90 0.0M
2021-11-10 645.25 646.43 630.05 632.51 0.0M
2021-11-09 647.77 649.53 642.17 645.33 0.0M
2021-11-08 635.06 649.37 634.84 647.84 0.0M
2021-11-05 636.54 639.61 629.12 635.25 0.0M
2021-11-04 635.95 639.20 631.62 635.95 0.0M
2021-11-03 625.01 631.99 621.92 631.76 0.0M
2021-11-02 625.46 627.61 621.91 625.07 0.0M
2021-11-01 627.41 627.43 622.35 625.66 0.0M
2021-10-29 621.27 627.64 620.20 627.39 0.0M
2021-10-28 615.74 624.23 615.52 620.96 0.0M
2021-10-27 623.32 626.46 615.75 616.00 0.0M
2021-10-26 629.38 632.54 623.38 623.56 0.0M
2021-10-25 631.61 633.77 626.11 629.04 0.0M
2021-10-22 632.18 634.88 628.28 631.16 0.0M
2021-10-21 629.62 632.16 626.74 632.13 0.0M
2021-10-20 627.18 630.27 625.38 629.62 0.0M
2021-10-19 621.91 628.11 619.54 626.86 0.0M
2021-10-18 617.99 622.09 616.41 621.09 0.0M
2021-10-15 615.95 620.55 615.92 618.69 0.0M
2021-10-14 607.90 616.42 607.42 615.45 0.0M
2021-10-13 596.75 607.35 596.39 607.10 0.0M
2021-10-12 592.14 598.39 591.85 596.43 0.0M
2021-10-11 592.22 596.53 589.30 592.45 0.0M
2021-10-08 596.29 598.24 590.98 592.12 0.0M
2021-10-07 586.71 599.78 586.42 595.67 0.0M
2021-10-06 581.07 586.51 575.85 586.08 0.0M
2021-10-05 575.10 584.73 574.73 581.93 0.0M
2021-10-04 588.34 588.61 572.43 575.96 0.0M
2021-10-01 582.01 589.80 579.30 588.48 0.0M
2021-09-30 582.53 587.21 580.98 582.48 0.0M
2021-09-29 583.37 587.37 581.48 582.24 0.0M
2021-09-28 600.48 600.75 583.49 583.96 0.0M
2021-09-27 607.77 608.26 599.92 601.34 0.0M
2021-09-24 606.65 608.27 602.07 607.45 0.0M
2021-09-23 597.83 607.75 597.75 606.19 0.0M
2021-09-22 591.45 599.18 591.40 598.02 0.0M
2021-09-21 592.52 597.50 590.88 591.78 0.0M
2021-09-20 605.42 605.47 587.04 592.86 0.0M
2021-09-17 608.63 610.44 604.20 605.69 0.0M
2021-09-16 607.12 608.76 604.63 608.20 0.0M
2021-09-15 606.46 608.10 603.36 607.66 0.0M
2021-09-14 609.38 612.75 605.24 606.62 0.0M
2021-09-13 608.05 612.76 605.59 609.70 0.0M
2021-09-10 615.66 618.24 607.52 607.99 0.0M
2021-09-09 614.97 620.22 614.55 615.27 0.0M
2021-09-08 621.81 621.96 613.94 614.92 0.0M
2021-09-07 629.89 630.13 621.65 621.92 0.0M
2021-09-06 630.52 630.92 630.23 630.23 0.0M
2021-09-03 625.52 630.06 624.91 629.90 0.0M
2021-09-02 621.10 625.72 620.82 625.27 0.0M
2021-09-01 618.52 623.34 618.28 621.61 0.0M
2021-08-31 619.28 620.03 616.64 618.28 0.0M
2021-08-30 619.05 621.33 617.35 618.97 0.0M
2021-08-27 612.37 619.90 612.04 618.56 0.0M
2021-08-26 612.47 615.17 609.64 612.41 0.0M
2021-08-25 607.77 615.33 607.76 612.83 0.0M
2021-08-24 594.83 608.40 594.60 607.87 0.0M
2021-08-23 586.28 595.38 585.93 594.53 0.0M
2021-08-20 580.43 586.41 580.05 585.16 0.0M
2021-08-19 581.63 583.66 577.08 580.65 0.0M
2021-08-18 585.12 587.50 581.78 581.96 0.0M
2021-08-17 587.98 588.17 581.83 584.90 0.0M
2021-08-16 595.63 596.09 584.96 588.84 0.0M
2021-08-13 595.40 597.10 593.56 595.71 0.0M
2021-08-12 588.70 595.27 587.55 595.04 0.0M
2021-08-11 588.56 592.94 585.88 588.50 0.0M
2021-08-10 592.23 595.42 586.48 588.70 0.0M
2021-08-09 590.58 593.48 589.46 592.34 0.0M
2021-08-06 597.37 597.61 588.34 590.49 0.0M
2021-08-05 597.89 598.51 592.82 597.41 0.0M
2021-08-04 602.16 602.73 596.43 598.35 0.0M
2021-08-03 602.46 603.97 598.65 602.68 0.0M
2021-08-02 600.43 605.65 598.26 602.49 0.0M
2021-07-30 601.21 602.52 597.45 599.27 0.0M
2021-07-29 600.69 604.48 600.60 601.80 0.0M
2021-07-28 592.61 601.67 592.30 600.03 0.0M
2021-07-27 597.36 598.10 586.72 593.10 0.0M
2021-07-26 599.79 600.13 595.80 597.45 0.0M
2021-07-23 593.68 600.13 593.60 599.73 0.0M
2021-07-22 590.94 594.83 590.86 593.72 0.0M
2021-07-21 586.89 590.99 585.49 590.69 0.0M
2021-07-20 576.67 590.07 575.89 586.56 0.0M
2021-07-19 580.01 580.11 571.09 576.78 0.0M
2021-07-16 580.27 585.03 579.63 580.50 0.0M
2021-07-15 583.81 587.01 577.10 580.67 0.0M
2021-07-14 590.74 593.83 584.07 584.30 0.0M
2021-07-13 593.79 596.61 590.31 590.82 0.0M
2021-07-12 601.24 603.34 593.08 594.15 0.0M
2021-07-09 594.39 601.17 594.23 600.63 0.0M
2021-07-08 596.76 597.02 584.22 595.17 0.0M
2021-07-07 596.80 600.80 591.61 596.77 0.0M
2021-07-06 590.54 596.93 590.27 596.91 0.0M
2021-07-05 590.75 591.14 589.98 590.36 0.0M
2021-07-02 590.28 593.99 589.23 590.97 0.0M
2021-07-01 589.66 592.33 587.38 590.29 0.0M
2021-06-30 595.59 595.81 589.78 589.98 0.0M
2021-06-29 598.03 598.72 594.73 595.78 0.0M
2021-06-28 595.44 599.47 594.96 598.15 0.0M
2021-06-25 594.35 596.55 591.75 595.79 0.0M
2021-06-24 592.03 597.33 591.94 594.11 0.0M
2021-06-23 594.03 594.99 589.97 591.97 0.0M
2021-06-22 589.28 594.72 588.79 594.02 0.0M
2021-06-21 588.62 590.96 583.30 589.02 0.0M
2021-06-18 597.73 597.99 589.32 589.54 0.0M
2021-06-17 589.91 598.74 587.74 597.68 0.0M
2021-06-16 589.46 592.89 585.19 591.48 0.0M
2021-06-15 595.46 596.01 588.48 589.68 0.0M
2021-06-14 594.03 596.46 592.91 595.02 0.0M
2021-06-11 591.93 594.11 590.53 594.08 0.0M
2021-06-10 585.52 592.44 583.59 591.50 0.0M
2021-06-09 585.91 589.61 584.92 585.34 0.0M
2021-06-08 579.63 587.80 579.23 585.57 0.0M
2021-06-07 568.90 579.54 568.69 578.83 0.0M
2021-06-04 567.90 570.73 565.28 568.81 0.0M
2021-06-03 574.87 578.66 563.54 568.14 0.0M
2021-06-02 565.98 576.59 565.48 574.70 0.0M
2021-06-01 565.55 568.74 560.60 566.41 0.0M
2021-05-31 565.01 565.50 564.52 565.36 0.0M
2021-05-28 566.18 571.98 565.06 565.09 0.0M
2021-05-27 564.29 567.40 559.80 566.37 0.0M
2021-05-26 558.33 566.29 557.35 564.26 0.0M
2021-05-25 559.73 562.10 557.91 558.03 0.0M
2021-05-24 553.27 561.42 552.97 559.58 0.0M
2021-05-21 550.75 557.17 550.27 553.12 0.0M
2021-05-20 541.56 552.05 541.40 550.77 0.0M
2021-05-19 544.93 545.20 534.81 541.54 0.0M
2021-05-18 540.67 549.54 540.59 544.91 0.0M
2021-05-17 543.46 544.36 536.88 540.10 0.0M
2021-05-14 530.94 545.39 530.72 544.33 0.0M
2021-05-13 530.20 535.90 525.54 529.39 0.0M
2021-05-12 539.17 539.79 528.74 530.80 0.0M
2021-05-11 537.66 541.16 526.36 539.94 0.0M
2021-05-10 544.26 544.93 538.21 536.54 0.0M
2021-05-07 536.85 546.65 536.59 541.64 0.0M
2021-05-06 542.28 542.97 530.50 534.23 0.0M
2021-05-05 548.93 551.89 541.20 541.25 0.0M
2021-05-04 554.92 556.95 542.27 546.92 0.0M
2021-05-03 559.16 561.55 554.62 553.36 0.0M
2021-04-30 566.28 566.51 558.66 557.38 0.0M
2021-04-29 568.68 571.44 561.34 564.03 0.0M
2021-04-28 575.34 575.48 568.12 566.12 0.0M
2021-04-27 578.53 579.37 574.44 573.77 0.0M
2021-04-26 565.99 579.26 564.94 576.68 0.0M
2021-04-23 560.03 566.60 559.81 563.27 0.0M
2021-04-22 557.43 566.84 557.30 558.15 0.0M
2021-04-21 551.99 557.09 548.31 555.00 0.0M
2021-04-20 558.88 561.45 550.84 551.08 0.0M
2021-04-19 561.57 562.83 555.74 557.20 0.0M
2021-04-16 560.73 561.61 556.21 559.37 0.0M
2021-04-15 553.70 561.80 553.45 558.96 0.0M
2021-04-14 555.33 561.26 553.55 551.91 0.0M
2021-04-13 549.13 555.96 548.62 553.13 0.0M
2021-04-12 549.54 550.90 545.25 547.56 0.0M
2021-04-09 551.58 551.88 546.07 547.97 0.0M
2021-04-08 544.27 551.96 543.93 549.53 0.0M
2021-04-07 549.76 551.31 543.25 542.61 0.0M
2021-04-06 546.78 551.55 545.21 547.58 0.0M
2021-04-05 541.35 547.46 541.18 545.25 0.0M
2021-04-02 541.35 541.50 541.18 539.39 0.0M
2021-04-01 532.99 543.33 531.47 538.52 0.0M
2021-03-31 528.05 535.66 527.82 531.17 0.0M
2021-03-30 531.38 531.84 523.65 526.72 0.0M
2021-03-29 536.94 537.68 529.02 529.28 0.0M
2021-03-26 529.86 536.59 527.03 534.67 0.0M
2021-03-25 529.28 530.26 521.48 527.43 0.0M
2021-03-24 542.38 543.59 529.53 527.84 0.0M
2021-03-23 549.89 550.14 541.97 541.57 0.0M
2021-03-22 545.15 553.59 544.61 549.46 0.0M
2021-03-19 542.88 548.73 540.25 543.13 0.0M
2021-03-18 557.59 558.08 542.43 541.39 0.0M
2021-03-17 556.28 560.03 548.30 554.94 0.0M
2021-03-16 560.17 563.05 552.05 554.01 0.0M
2021-03-15 556.45 559.48 554.41 557.23 0.0M
2021-03-12 557.39 557.45 547.84 554.70 0.0M
2021-03-11 543.94 558.85 543.66 554.92 0.0M
2021-03-10 543.41 552.84 541.46 541.57 0.0M
2021-03-09 523.70 547.41 523.33 542.04 0.0M
2021-03-08 526.72 533.65 523.22 521.55 0.0M
2021-03-05 525.73 529.02 510.23 525.01 0.0M
2021-03-04 535.96 538.31 520.51 525.07 0.0M
2021-03-03 546.97 547.77 534.11 534.10 0.0M
2021-03-02 554.90 557.59 547.32 545.34 0.0M
2021-03-01 538.76 555.16 538.53 552.94 0.0M
2021-02-26 543.34 546.62 534.51 536.48 0.0M
2021-02-25 560.06 562.26 541.87 543.30 0.0M
2021-02-24 557.43 560.70 549.47 557.38 0.0M
2021-02-23 567.72 568.49 542.42 557.07 0.0M
2021-02-22 576.70 577.84 566.32 565.50 0.0M
2021-02-19 573.43 578.94 573.01 574.13 0.0M
2021-02-18 576.39 577.31 567.87 570.95 0.0M
2021-02-17 576.48 581.20 569.74 574.54 0.0M
2021-02-16 588.01 588.83 574.44 574.98 0.0M
2021-02-15 587.35 587.88 587.21 585.71 0.0M
2021-02-12 588.18 588.25 580.44 584.86 0.0M
2021-02-11 588.18 593.26 582.78 586.28 0.0M
2021-02-10 596.23 597.67 582.97 586.05 0.0M
2021-02-09 586.79 596.27 586.66 593.55 0.0M
2021-02-08 581.19 590.73 580.86 584.48 0.0M
2021-02-05 575.58 580.82 575.41 578.13 0.0M
2021-02-04 567.88 576.21 567.53 574.16 0.0M
2021-02-03 577.40 578.13 566.88 566.11 0.0M
2021-02-02 572.27 579.36 570.34 574.09 0.0M
2021-02-01 562.71 572.96 561.32 571.90 0.0M
2021-01-29 574.31 578.69 562.12 563.48 0.0M
2021-01-28 592.93 595.63 570.35 574.55 0.0M
2021-01-27 583.60 607.36 576.98 593.34 0.0M
2021-01-26 584.23 589.01 580.57 583.77 0.0M
2021-01-25 580.19 596.36 576.18 585.12 0.0M
2021-01-22 575.02 580.94 570.79 580.80 0.0M
2021-01-21 577.58 580.41 573.31 574.68 0.0M
2021-01-20 569.83 580.11 569.73 576.89 0.0M
2021-01-19 559.41 570.29 559.18 569.68 0.0M
2021-01-18 557.34 558.84 556.79 558.73 0.0M
2021-01-15 559.61 565.90 556.40 558.51 0.0M
2021-01-14 552.28 560.56 552.03 559.25 0.0M
2021-01-13 558.79 560.22 551.47 552.32 0.0M
2021-01-12 552.12 559.30 551.75 558.31 0.0M
2021-01-11 554.16 557.12 544.79 553.23 0.0M
2021-01-08 549.45 559.02 548.73 555.29 0.0M
2021-01-07 536.57 549.08 535.80 548.56 0.0M
2021-01-06 538.06 541.77 530.31 535.43 0.0M
2021-01-05 535.53 538.49 533.13 537.82 0.0M
2021-01-04 545.03 547.19 528.92 535.90 0.0M