ISE Cyber Security UCITS TR (HURTR)

HURTR
🏛️ 미국 →
692.54
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
2024-12-31 605.52 608.08 600.57 602.72 0.0M
2024-12-30 611.74 611.82 597.88 605.22 0.0M
2024-12-27 620.11 620.22 605.04 612.10 0.0M
2024-12-26 617.22 619.90 613.37 618.98 0.0M
2024-12-25 616.83 617.09 616.73 616.76 0.0M
2024-12-24 609.52 616.91 609.35 616.73 0.0M
2024-12-23 607.86 611.06 604.86 609.63 0.0M
2024-12-20 595.44 613.10 590.57 607.20 0.0M
2024-12-19 594.71 604.53 593.08 595.56 0.0M
2024-12-18 625.09 626.70 591.17 595.13 0.0M
2024-12-17 627.63 630.24 623.34 625.50 0.0M
2024-12-16 612.33 628.02 612.10 627.60 0.0M
2024-12-13 611.85 618.88 609.83 612.78 0.0M
2024-12-12 611.21 612.90 606.48 611.98 0.0M
2024-12-11 602.00 612.79 601.75 610.73 0.0M
2024-12-10 611.55 611.69 599.11 601.99 0.0M
2024-12-09 614.22 618.51 609.69 612.08 0.0M
2024-12-06 607.06 613.78 606.89 613.09 0.0M
2024-12-05 614.26 614.55 606.85 607.18 0.0M
2024-12-04 601.09 615.41 600.73 613.92 0.0M
2024-12-03 600.73 600.84 595.73 600.63 0.0M
2024-12-02 591.99 603.48 591.87 600.70 0.0M
2024-11-29 589.63 593.32 589.39 592.09 0.0M
2024-11-28 589.26 589.71 589.04 589.51 0.0M
2024-11-27 596.62 597.34 586.23 589.54 0.0M
2024-11-26 593.61 596.57 591.94 596.40 0.0M
2024-11-25 589.63 596.84 589.32 593.17 0.0M
2024-11-22 585.86 590.31 585.15 589.35 0.0M
2024-11-21 571.07 587.22 570.79 585.57 0.0M
2024-11-20 569.05 571.07 562.81 570.90 0.0M
2024-11-19 565.39 569.73 560.34 569.57 0.0M
2024-11-18 564.59 568.96 563.49 564.47 0.0M
2024-11-15 577.01 577.17 563.14 565.05 0.0M
2024-11-14 585.00 585.81 576.42 576.98 0.0M
2024-11-13 583.57 594.77 583.16 585.05 0.0M
2024-11-12 584.45 585.58 578.43 583.28 0.0M
2024-11-11 577.29 587.62 577.19 585.38 0.0M
2024-11-08 576.93 578.60 572.99 577.60 0.0M
2024-11-07 571.70 577.99 571.13 576.36 0.0M
2024-11-06 545.63 572.54 545.48 571.59 0.0M
2024-11-05 537.38 546.19 537.04 545.22 0.0M
2024-11-04 538.00 540.31 533.54 537.04 0.0M
2024-11-01 538.54 541.55 535.76 537.40 0.0M
2024-10-31 543.81 548.01 537.35 538.66 0.0M
2024-10-30 549.08 552.26 543.71 543.89 0.0M
2024-10-29 548.11 549.85 541.79 548.94 0.0M
2024-10-28 546.99 551.88 546.82 547.86 0.0M
2024-10-25 546.07 553.53 544.83 546.78 0.0M
2024-10-24 543.55 549.67 543.47 546.15 0.0M
2024-10-23 556.10 556.66 543.51 543.69 0.0M
2024-10-22 558.04 558.22 554.48 556.32 0.0M
2024-10-21 559.46 563.76 555.82 558.51 0.0M
2024-10-18 558.91 561.98 558.47 559.30 0.0M
2024-10-17 558.09 560.83 556.61 558.55 0.0M
2024-10-16 557.18 558.68 554.97 558.51 0.0M
2024-10-15 560.39 561.73 556.71 557.50 0.0M
2024-10-14 560.49 564.91 557.22 560.53 0.0M
2024-10-11 557.30 562.21 556.16 560.52 0.0M
2024-10-10 547.87 557.21 544.02 557.16 0.0M
2024-10-09 537.38 548.21 536.56 547.84 0.0M
2024-10-08 528.79 537.11 528.76 536.72 0.0M
2024-10-07 537.53 537.60 528.77 529.41 0.0M
2024-10-04 528.34 536.85 527.37 536.85 0.0M
2024-10-03 530.99 531.29 526.78 528.19 0.0M
2024-10-02 528.32 533.73 526.48 530.40 0.0M
2024-10-01 541.21 541.26 527.02 528.66 0.0M
2024-09-30 540.36 541.80 536.57 541.80 0.0M
2024-09-27 540.60 542.74 539.72 541.65 0.0M
2024-09-26 537.56 543.72 536.01 540.90 0.0M
2024-09-25 542.34 542.44 536.08 536.58 0.0M
2024-09-24 541.83 543.60 538.87 542.56 0.0M
2024-09-23 537.71 541.75 537.63 541.58 0.0M
2024-09-20 534.89 538.98 532.45 537.65 0.0M
2024-09-19 525.27 538.27 525.01 535.19 0.0M
2024-09-18 528.95 531.81 523.08 525.03 0.0M
2024-09-17 528.45 531.85 526.71 529.09 0.0M
2024-09-16 524.21 528.36 522.97 527.88 0.0M
2024-09-13 517.86 525.67 517.65 523.99 0.0M
2024-09-12 512.83 520.89 512.70 517.80 0.0M
2024-09-11 506.51 512.62 498.35 512.35 0.0M
2024-09-10 502.91 506.97 500.44 506.39 0.0M
2024-09-09 501.57 507.71 501.36 503.42 0.0M
2024-09-06 514.67 514.92 502.14 502.85 0.0M
2024-09-05 518.97 519.42 512.50 514.72 0.0M
2024-09-04 520.09 522.02 513.57 518.56 0.0M
2024-09-03 533.27 533.80 519.94 521.31 0.0M
2024-09-02 532.08 532.56 532.01 532.31 0.0M
2024-08-30 529.67 534.45 527.68 532.14 0.0M
2024-08-29 523.50 536.27 522.98 529.58 0.0M
2024-08-28 528.14 529.90 520.03 523.77 0.0M
2024-08-27 528.44 529.74 524.85 528.91 0.0M
2024-08-26 530.52 532.39 526.88 527.63 0.0M
2024-08-23 523.48 530.60 523.25 530.20 0.0M
2024-08-22 529.43 532.44 522.67 523.13 0.0M
2024-08-21 525.83 529.27 524.59 529.07 0.0M
2024-08-20 524.97 529.67 523.72 526.43 0.0M
2024-08-19 516.63 523.83 515.94 523.82 0.0M
2024-08-16 514.41 516.79 512.40 516.33 0.0M
2024-08-15 504.28 515.38 503.68 513.49 0.0M
2024-08-14 502.61 507.69 501.53 504.60 0.0M
2024-08-13 492.01 502.87 490.76 502.66 0.0M
2024-08-12 492.85 494.21 488.43 489.13 0.0M
2024-08-09 483.33 494.40 483.29 492.98 0.0M
2024-08-08 475.11 484.34 474.60 483.17 0.0M
2024-08-07 470.34 487.86 469.78 474.39 0.0M
2024-08-06 466.79 475.36 465.57 469.79 0.0M
2024-08-05 480.20 480.57 459.76 465.33 0.0M
2024-08-02 486.13 486.52 474.39 479.83 0.0M
2024-08-01 505.63 505.91 485.62 488.46 0.0M
2024-07-31 497.18 510.74 497.07 506.31 0.0M
2024-07-30 500.60 505.14 493.34 496.97 0.0M
2024-07-29 502.74 506.25 499.88 500.55 0.0M
2024-07-26 498.50 503.74 497.56 502.49 0.0M
2024-07-25 493.89 506.32 493.51 497.99 0.0M
2024-07-24 504.15 506.00 493.18 493.69 0.0M
2024-07-23 499.87 507.52 499.75 504.86 0.0M
2024-07-22 499.50 503.11 497.77 499.65 0.0M
2024-07-19 502.90 504.08 497.26 499.45 0.0M
2024-07-18 509.72 510.99 499.13 503.04 0.0M
2024-07-17 517.04 517.65 506.25 509.49 0.0M
2024-07-16 513.20 517.23 512.87 516.86 0.0M
2024-07-15 508.39 515.16 508.32 512.94 0.0M
2024-07-12 504.94 511.36 504.46 508.60 0.0M
2024-07-11 502.99 511.57 502.87 505.44 0.0M
2024-07-10 503.91 504.22 496.66 502.13 0.0M
2024-07-09 510.07 510.30 502.15 504.20 0.0M
2024-07-08 510.47 512.05 506.96 509.49 0.0M
2024-07-05 510.93 511.36 509.10 510.77 0.0M
2024-07-04 510.90 511.02 510.42 510.75 0.0M
2024-07-03 508.13 512.57 507.86 510.86 0.0M
2024-07-02 505.81 507.80 503.80 507.60 0.0M
2024-07-01 506.44 507.15 502.20 505.89 0.0M
2024-06-28 503.44 508.09 503.32 505.69 0.0M
2024-06-27 490.65 503.56 490.54 503.34 0.0M
2024-06-26 490.78 491.76 487.47 490.46 0.0M
2024-06-25 490.21 491.94 489.56 490.72 0.0M
2024-06-24 491.81 493.65 489.56 489.63 0.0M
2024-06-21 489.32 491.63 486.65 491.28 0.0M
2024-06-20 490.11 491.48 486.84 489.41 0.0M
2024-06-19 489.90 490.75 489.67 490.55 0.0M
2024-06-18 493.03 493.99 490.19 490.63 0.0M
2024-06-17 490.89 493.68 488.05 492.78 0.0M
2024-06-14 493.04 493.17 489.20 492.15 0.0M
2024-06-13 494.72 499.21 491.14 493.41 0.0M
2024-06-12 489.87 497.45 489.54 495.17 0.0M
2024-06-11 489.47 489.94 484.70 489.45 0.0M
2024-06-10 482.23 489.98 481.49 489.10 0.0M
2024-06-07 484.27 484.61 479.82 482.40 0.0M
2024-06-06 484.18 486.01 482.85 483.93 0.0M
2024-06-05 474.20 483.85 473.85 483.69 0.0M
2024-06-04 476.66 477.31 473.92 474.76 0.0M
2024-06-03 480.50 483.69 474.07 476.84 0.0M
2024-05-31 480.99 484.34 473.41 480.25 0.0M
2024-05-30 490.85 491.35 479.61 481.31 0.0M
2024-05-29 494.24 494.61 489.28 491.07 0.0M
2024-05-28 501.80 502.25 493.10 494.60 0.0M
2024-05-27 501.18 501.96 501.10 501.96 0.0M
2024-05-24 498.21 503.54 497.98 501.72 0.0M
2024-05-23 503.82 506.30 496.79 498.41 0.0M
2024-05-22 504.21 505.97 501.35 503.84 0.0M
2024-05-21 508.02 508.13 501.58 504.53 0.0M
2024-05-20 506.77 508.14 504.94 508.11 0.0M
2024-05-18 509.43 506.87 506.87 506.87 0.0M
2024-05-17 509.43 509.44 505.03 506.87 0.0M
2024-05-16 510.97 512.04 507.16 510.08 0.0M
2024-05-15 502.68 510.12 502.65 509.82 0.0M
2024-05-14 496.99 504.94 496.82 503.15 0.0M
2024-05-13 490.76 498.28 490.56 497.11 0.0M
2024-05-10 491.56 495.84 490.65 490.88 0.0M
2024-05-09 491.12 492.29 487.59 492.15 0.0M
2024-05-08 495.47 495.61 489.29 491.87 0.0M
2024-05-07 497.06 498.67 494.53 496.04 0.0M
2024-05-06 490.36 497.38 490.35 496.47 0.0M
2024-05-03 495.24 499.22 487.93 490.59 0.0M
2024-05-02 495.86 499.12 486.99 494.71 0.0M
2024-05-01 494.67 504.57 493.74 495.24 0.0M
2024-04-30 504.86 504.86 494.92 495.11 0.0M
2024-04-29 502.96 508.96 502.62 504.42 0.0M
2024-04-26 494.68 507.06 494.30 502.83 0.0M
2024-04-25 500.41 500.49 490.00 494.60 0.0M
2024-04-24 498.03 502.70 497.25 500.92 0.0M
2024-04-23 487.17 499.60 486.92 497.74 0.0M
2024-04-22 482.37 489.06 480.55 486.80 0.0M
2024-04-19 484.87 487.32 480.04 482.01 0.0M
2024-04-18 484.37 489.95 482.41 485.18 0.0M
2024-04-17 488.98 491.73 483.72 483.72 0.0M
2024-04-16 492.25 492.52 487.66 489.71 0.0M
2024-04-15 505.30 508.24 491.92 492.86 0.0M
2024-04-12 514.91 515.77 503.60 505.81 0.0M
2024-04-11 509.93 515.54 508.90 514.01 0.0M
2024-04-10 517.21 517.88 506.94 509.90 0.0M
2024-04-09 512.36 517.78 512.01 517.00 0.0M
2024-04-08 511.61 514.12 510.06 512.25 0.0M
2024-04-05 507.90 514.20 507.22 511.41 0.0M
2024-04-04 515.26 522.16 508.29 508.59 0.0M
2024-04-03 514.85 517.55 510.74 514.45 0.0M
2024-04-02 517.91 519.15 509.74 515.25 0.0M
2024-04-01 519.10 519.20 514.18 517.64 0.0M
2024-03-29 518.96 519.20 518.90 519.14 0.0M
2024-03-28 515.54 521.26 515.38 518.60 0.0M
2024-03-27 515.34 519.09 512.11 515.90 0.0M
2024-03-26 514.30 518.61 514.08 514.80 0.0M
2024-03-25 516.32 517.23 514.17 514.19 0.0M
2024-03-22 521.89 522.16 514.98 516.85 0.0M
2024-03-21 518.52 525.60 518.10 521.84 0.0M
2024-03-20 510.92 519.30 510.45 518.04 0.0M
2024-03-19 512.55 512.73 505.75 510.88 0.0M
2024-03-18 512.14 515.23 510.83 512.73 0.0M
2024-03-15 522.03 522.88 511.12 511.63 0.0M
2024-03-14 530.02 531.61 519.25 522.22 0.0M
2024-03-13 532.26 533.71 529.32 530.16 0.0M
2024-03-12 528.99 534.10 527.37 532.33 0.0M
2024-03-11 521.27 530.65 520.75 528.94 0.0M
2024-03-08 524.35 529.84 520.06 521.57 0.0M
2024-03-07 514.48 524.91 514.29 523.55 0.0M
2024-03-06 507.63 523.47 507.49 514.59 0.0M
2024-03-05 522.09 522.84 505.30 507.93 0.0M
2024-03-04 523.29 523.88 520.29 522.08 0.0M
2024-03-01 522.37 524.88 518.02 523.95 0.0M
2024-02-29 517.46 524.67 517.30 521.81 0.0M
2024-02-28 520.14 520.35 515.04 517.23 0.0M
2024-02-27 515.70 522.20 515.51 519.89 0.0M
2024-02-26 511.86 519.83 511.14 515.76 0.0M
2024-02-23 508.46 514.92 508.15 511.48 0.0M
2024-02-22 497.06 509.50 496.97 508.34 0.0M
2024-02-21 519.97 520.08 493.17 497.01 0.0M
2024-02-20 526.51 527.20 516.62 520.59 0.0M
2024-02-19 526.08 526.21 525.63 526.06 0.0M
2024-02-16 532.02 532.53 524.12 525.99 0.0M
2024-02-15 545.08 547.21 533.33 536.32 0.0M
2024-02-14 538.99 545.30 538.28 544.99 0.0M
2024-02-13 552.37 552.54 534.57 538.89 0.0M
2024-02-12 553.44 555.78 550.90 551.56 0.0M
2024-02-09 538.74 555.36 538.65 553.45 0.0M
2024-02-08 532.14 539.11 528.83 538.47 0.0M
2024-02-07 523.72 533.02 523.49 531.85 0.0M
2024-02-06 520.60 524.84 518.12 523.67 0.0M
2024-02-05 528.02 528.30 515.40 520.56 0.0M
2024-02-02 528.80 529.18 520.87 528.41 0.0M
2024-02-01 522.22 529.56 521.65 528.68 0.0M
2024-01-31 535.36 535.56 522.52 523.34 0.0M
2024-01-30 537.90 539.14 533.31 535.18 0.0M
2024-01-29 528.22 536.99 527.48 536.73 0.0M
2024-01-26 529.81 531.48 527.39 528.43 0.0M
2024-01-25 529.10 535.59 527.43 530.13 0.0M
2024-01-24 533.96 537.60 528.65 529.33 0.0M
2024-01-23 533.02 536.10 531.05 534.04 0.0M
2024-01-22 521.47 534.21 521.31 532.73 0.0M
2024-01-19 515.16 521.00 513.33 521.00 0.0M
2024-01-18 508.82 516.08 508.50 515.25 0.0M
2024-01-17 513.32 513.52 501.66 508.74 0.0M
2024-01-16 514.99 516.04 509.94 513.62 0.0M
2024-01-15 516.32 516.46 515.19 515.45 0.0M
2024-01-12 514.91 521.19 514.55 516.46 0.0M
2024-01-11 510.38 514.63 507.03 514.02 0.0M
2024-01-10 501.99 509.98 501.68 509.49 0.0M
2024-01-09 494.34 502.10 490.78 500.82 0.0M
2024-01-08 481.54 493.58 481.21 493.44 0.0M
2024-01-05 483.38 485.31 480.74 481.68 0.0M
2024-01-04 486.69 487.09 483.26 483.45 0.0M
2024-01-03 496.78 496.99 486.92 486.92 0.0M
2024-01-02 507.57 507.81 493.66 496.65 0.0M
2024-01-01 507.73 507.88 507.64 507.88 0.0M