Hot Features
프리미엄
ISE Cyber Security UCITS Net Total Return (HURNTR)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 695.52913 | -14.27 | -2.01 | 710.58611 | 720.94555 | 692.03606 | 0 |
| 1740780000 | 709.79867 | 5.7 | 0.81 | 703.19823 | 709.95146 | 697.72812 | 0 |
| 1740693600 | 704.10292 | -18.16 | -2.51 | 722.46017 | 730.87662 | 703.90257 | 0 |
| 1740607200 | 722.26739 | 4.64 | 0.65 | 717.00531 | 729.05852 | 716.81785 | 0 |
| 1740520800 | 717.6242 | -13.35 | -1.83 | 730.57516 | 730.69397 | 708.6924 | 0 |
| 1740434400 | 730.9744 | -7.49 | -1.01 | 738.46844 | 740.73166 | 720.50004 | 0 |
| 1740175200 | 738.46916 | -31.98 | -4.15 | 768.55001 | 768.64868 | 737.96921 | 0 |
| 1740088800 | 770.44568 | -15.51 | -1.97 | 785.33835 | 785.63 | 758.16272 | 0 |
| 1740002400 | 785.96004 | -11.64 | -1.46 | 798.12361 | 798.13582 | 782.62974 | 0 |
| 1739916000 | 797.59623 | 4.37 | 0.55 | 793.82701 | 798.97495 | 790.99246 | 0 |
| 1739570400 | 793.22304 | -0.66 | -0.08 | 797.85879 | 798.12869 | 789.34319 | 0 |
| 1739484000 | 793.88442 | 17.1 | 2.20 | 783.43071 | 794.48165 | 778.36422 | 0 |
| 1739397600 | 776.77978 | 7.25 | 0.94 | 770.45839 | 777.27542 | 760.83366 | 0 |
| 1739311200 | 769.53396 | -8.68 | -1.12 | 778.15208 | 778.27238 | 766.79361 | 0 |
| 1739224800 | 778.21284 | 16.67 | 2.19 | 760.48277 | 780.87115 | 760.39828 | 0 |
| 1738965600 | 761.53816 | 8.86 | 1.18 | 752.2248 | 769.71178 | 751.9574 | 0 |
| 1738879200 | 752.67351 | -5.13 | -0.68 | 757.12017 | 758.64201 | 748.95666 | 0 |
| 1738792800 | 757.80321 | 16.08 | 2.17 | 741.9892 | 757.82697 | 740.47886 | 0 |
| 1738706400 | 741.72779 | 12.36 | 1.69 | 729.73464 | 742.5164 | 729.72292 | 0 |
| 1738620000 | 729.36605 | -6.72 | -0.91 | 735.42217 | 736.35183 | 717.82139 | 0 |
| 1738360800 | 736.08965 | -4.26 | -0.57 | 740.38986 | 747.77673 | 734.79298 | 0 |
| 1738274400 | 740.34525 | 11.21 | 1.54 | 728.83432 | 750.34508 | 728.81497 | 0 |
| 1738188000 | 729.13218 | -7.08 | -0.96 | 737.48562 | 737.5377 | 724.87892 | 0 |
| 1738101600 | 736.20779 | 25.22 | 3.55 | 710.97638 | 736.82017 | 709.52671 | 0 |
| 1738015200 | 710.9889 | -7.18 | -1.00 | 718.64781 | 723.92519 | 702.39286 | 0 |
| 1737756000 | 718.17116 | 0.51 | 0.07 | 718.22279 | 724.30353 | 716.56281 | 0 |
| 1737669600 | 717.66562 | 3.72 | 0.52 | 713.93008 | 717.82004 | 708.04143 | 0 |
| 1737583200 | 713.94698 | 5.56 | 0.78 | 708.8821 | 715.8783 | 708.80856 | 0 |
| 1737496800 | 708.38919 | 14.04 | 2.02 | 694.9662 | 710.33947 | 694.82801 | 0 |
| 1737151200 | 694.34583 | 1.31 | 0.19 | 693.02031 | 705.08095 | 692.76403 | 0 |
| 1737064800 | 693.03788 | 4.75 | 0.69 | 688.46721 | 697.16661 | 688.21263 | 0 |
| 1736978400 | 688.29151 | 11.3 | 1.67 | 677.44792 | 690.85393 | 677.3051 | 0 |
| 1736892000 | 676.9887 | 6.13 | 0.91 | 671.52373 | 680.8056 | 671.05909 | 0 |
| 1736805600 | 670.85574 | -6.48 | -0.96 | 677.28381 | 677.45526 | 664.62996 | 0 |
| 1736546400 | 677.33112 | -8.77 | -1.28 | 685.90117 | 686.05844 | 671.33178 | 0 |
| 1736373600 | 686.10453 | -0.62 | -0.09 | 686.51809 | 686.54466 | 673.15116 | 0 |
| 1736287200 | 686.72616 | -7.69 | -1.11 | 694.99576 | 699.11403 | 683.51374 | 0 |
| 1736200800 | 694.41927 | 2.13 | 0.31 | 690.73734 | 701.4313 | 690.70265 | 0 |
| 1735941600 | 692.2901 | 5.8 | 0.84 | 686.79335 | 693.0032 | 686.20945 | 0 |
| 1735855200 | 686.49475 | 2.63 | 0.38 | 684.12573 | 699.80854 | 682.4207 | 0 |
| 1735682400 | 683.8694 | -2.83 | -0.41 | 687.00086 | 689.94504 | 681.42962 | 0 |
| 1735596000 | 686.69856 | -7.8 | -1.12 | 693.92711 | 694.09069 | 678.37051 | 0 |
| 1735336800 | 694.50226 | -7.93 | -1.13 | 703.47199 | 703.59581 | 686.49266 | 0 |
| 1735250400 | 702.43273 | 2.56 | 0.37 | 700.42225 | 703.47778 | 696.06445 | 0 |
| 1735077600 | 699.87752 | 8.05 | 1.16 | 691.6191 | 700.08707 | 691.50999 | 0 |
| 1734991200 | 691.82752 | 2.72 | 0.40 | 689.43946 | 693.44993 | 686.41445 | 0 |
| 1734732000 | 689.10408 | 13.21 | 1.95 | 675.65158 | 695.8014 | 670.23069 | 0 |
| 1734645600 | 675.8967 | 0.49 | 0.07 | 674.57277 | 686.07226 | 673.08472 | 0 |
| 1734559200 | 675.40652 | -34.47 | -4.86 | 709.15601 | 711.23575 | 670.91806 | 0 |
| 1734472800 | 709.87332 | -2.39 | -0.34 | 712.12639 | 715.25855 | 707.42653 | 0 |
| 1734386400 | 712.26314 | 16.82 | 2.42 | 694.97068 | 712.7289 | 694.6682 | 0 |
| 1734127200 | 695.43829 | 0.91 | 0.13 | 694.32643 | 702.36188 | 692.08633 | 0 |
| 1734040800 | 694.53049 | 1.42 | 0.20 | 693.33803 | 695.57234 | 688.28937 | 0 |
| 1733954400 | 693.11368 | 9.92 | 1.45 | 683.23066 | 695.45544 | 682.92243 | 0 |
| 1733868000 | 683.19453 | -11.45 | -1.65 | 693.66492 | 693.78095 | 679.92277 | 0 |
| 1733781600 | 694.64284 | -1.15 | -0.17 | 697.61923 | 701.9444 | 691.93603 | 0 |
| 1733522400 | 695.79627 | 6.71 | 0.97 | 689.0364 | 696.57474 | 688.87444 | 0 |
| 1733436000 | 689.08342 | -7.65 | -1.10 | 697.2927 | 697.33464 | 688.70912 | 0 |
| 1733349600 | 696.73231 | 15.08 | 2.21 | 681.98939 | 698.41982 | 681.75848 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
