Hot Features
프리미엄
ISE Cyber Security UCITS Total Return (HURTR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 626.70176 | -6.33 | -1.00 | 633.45271 | 638.10446 | 619.12477 | 0 |
| 1737756000 | 633.03257 | 0.45 | 0.07 | 633.07807 | 638.43795 | 631.61488 | 0 |
| 1737669600 | 632.58696 | 3.28 | 0.52 | 629.29427 | 632.72307 | 624.10371 | 0 |
| 1737583200 | 629.30916 | 4.9 | 0.78 | 624.84472 | 631.01152 | 624.7799 | 0 |
| 1737496800 | 624.41024 | 12.38 | 2.02 | 612.57853 | 626.12931 | 612.45673 | 0 |
| 1737151200 | 612.03171 | 1.15 | 0.19 | 610.86333 | 621.49419 | 610.63743 | 0 |
| 1737064800 | 610.87882 | 4.18 | 0.69 | 606.85 | 614.51809 | 606.6256 | 0 |
| 1736978400 | 606.69512 | 9.96 | 1.67 | 597.13703 | 608.95377 | 597.01115 | 0 |
| 1736892000 | 596.73225 | 5.41 | 0.91 | 591.91515 | 600.09667 | 591.50559 | 0 |
| 1736805600 | 591.32636 | -5.71 | -0.96 | 596.99238 | 597.14351 | 585.83864 | 0 |
| 1736546400 | 597.03408 | -7.73 | -1.28 | 604.58816 | 604.72677 | 591.74596 | 0 |
| 1736373600 | 604.76741 | -0.55 | -0.09 | 605.13194 | 605.15536 | 593.34965 | 0 |
| 1736287200 | 605.31535 | -6.78 | -1.11 | 612.60459 | 616.23465 | 602.48375 | 0 |
| 1736200800 | 612.09644 | 1.88 | 0.31 | 608.85101 | 618.27721 | 608.82042 | 0 |
| 1735941600 | 610.21968 | 5.18 | 0.86 | 605.37516 | 610.84817 | 604.86054 | 0 |
| 1735855200 | 605.03778 | 2.31 | 0.38 | 602.94985 | 616.7718 | 601.44715 | 0 |
| 1735682400 | 602.72394 | -2.49 | -0.41 | 605.48384 | 608.07929 | 600.57366 | 0 |
| 1735596000 | 605.21741 | -6.88 | -1.12 | 611.58825 | 611.73242 | 597.87753 | 0 |
| 1735336800 | 612.09515 | -6.88 | -1.11 | 619.99919 | 620.1083 | 605.03716 | 0 |
| 1735250400 | 618.97682 | 2.25 | 0.37 | 617.2052 | 619.8977 | 613.36515 | 0 |
| 1735077600 | 616.72519 | 7.09 | 1.16 | 609.44795 | 616.90984 | 609.3518 | 0 |
| 1734991200 | 609.63161 | 2.43 | 0.40 | 607.52739 | 611.06118 | 604.86193 | 0 |
| 1734732000 | 607.19814 | 11.64 | 1.95 | 595.34459 | 613.09943 | 590.56803 | 0 |
| 1734645600 | 595.56057 | 0.43 | 0.07 | 594.39401 | 604.52668 | 593.08282 | 0 |
| 1734559200 | 595.12866 | -30.37 | -4.86 | 624.86672 | 626.69928 | 591.1737 | 0 |
| 1734472800 | 625.49879 | -2.11 | -0.34 | 627.48406 | 630.24393 | 623.34281 | 0 |
| 1734386400 | 627.60455 | 14.83 | 2.42 | 612.36744 | 628.01495 | 612.10092 | 0 |
| 1734127200 | 612.77948 | 0.8 | 0.13 | 611.79978 | 618.88014 | 609.82593 | 0 |
| 1734040800 | 611.97958 | 1.25 | 0.20 | 610.92886 | 612.89759 | 606.48028 | 0 |
| 1733954400 | 610.73117 | 8.74 | 1.45 | 602.02283 | 612.79459 | 601.75124 | 0 |
| 1733868000 | 601.991 | -10.09 | -1.65 | 611.21689 | 611.31913 | 599.10811 | 0 |
| 1733781600 | 612.07858 | -1.02 | -0.17 | 614.7012 | 618.51229 | 609.6935 | 0 |
| 1733522400 | 613.09491 | 5.91 | 0.97 | 607.13851 | 613.78085 | 606.9958 | 0 |
| 1733436000 | 607.17994 | -6.74 | -1.10 | 614.41348 | 614.45043 | 606.85013 | 0 |
| 1733349600 | 613.91968 | 13.29 | 2.21 | 600.92909 | 615.40662 | 600.72563 | 0 |
| 1733263200 | 600.63167 | -0.07 | -0.01 | 600.53249 | 600.84295 | 595.7332 | 0 |
| 1733176800 | 600.69678 | 8.61 | 1.45 | 592.23338 | 603.48247 | 592.0356 | 0 |
| 1732917600 | 592.09031 | 2.55 | 0.43 | 589.4773 | 593.31746 | 589.38811 | 0 |
| 1732744800 | 589.53617 | -6.87 | -1.15 | 597.01861 | 597.33692 | 586.22598 | 0 |
| 1732658400 | 596.40166 | 3.23 | 0.54 | 593.683 | 596.56758 | 591.93831 | 0 |
| 1732572000 | 593.17366 | 3.82 | 0.65 | 589.46079 | 596.83686 | 589.42214 | 0 |
| 1732312800 | 589.35078 | 3.78 | 0.65 | 585.84912 | 590.31183 | 585.15328 | 0 |
| 1732226400 | 585.57171 | 14.67 | 2.57 | 570.84826 | 587.21995 | 570.8442 | 0 |
| 1732140000 | 570.90444 | 1.33 | 0.23 | 568.60121 | 571.07474 | 562.81168 | 0 |
| 1732053600 | 569.57263 | 5.1 | 0.90 | 565.59442 | 569.73012 | 560.34073 | 0 |
| 1731967200 | 564.46954 | -0.58 | -0.10 | 564.48351 | 568.9552 | 563.49251 | 0 |
| 1731708000 | 565.0458 | -11.94 | -2.07 | 576.83779 | 576.96024 | 563.14056 | 0 |
| 1731621600 | 576.98263 | -8.07 | -1.38 | 585.04421 | 585.80732 | 576.42202 | 0 |
| 1731535200 | 585.05368 | 1.77 | 0.30 | 583.59007 | 594.76618 | 583.57827 | 0 |
| 1731448800 | 583.28412 | -2.1 | -0.36 | 584.34977 | 584.87638 | 578.43415 | 0 |
| 1731362400 | 585.38017 | 7.78 | 1.35 | 577.29481 | 587.62423 | 577.21947 | 0 |
| 1731103200 | 577.6006 | 1.24 | 0.22 | 576.96277 | 578.59862 | 572.99307 | 0 |
| 1731016800 | 576.35817 | 4.76 | 0.83 | 571.69586 | 577.98643 | 571.55584 | 0 |
| 1730930400 | 571.5933 | 26.38 | 4.84 | 545.74611 | 572.53827 | 545.55831 | 0 |
| 1730844000 | 545.21658 | 8.17 | 1.52 | 537.07438 | 546.19147 | 537.07111 | 0 |
| 1730757600 | 537.04413 | -0.35 | -0.07 | 537.94368 | 540.30841 | 533.53522 | 0 |
| 1730494800 | 537.39826 | -1.26 | -0.23 | 538.27036 | 541.5517 | 535.75969 | 0 |
| 1730408400 | 538.65723 | -5.23 | -0.96 | 543.93704 | 548.00666 | 537.34811 | 0 |
| 1730322000 | 543.88955 | -5.05 | -0.92 | 549.04321 | 552.25706 | 543.7113 | 0 |
| 1730235600 | 548.93769 | 1.08 | 0.20 | 548.30102 | 549.85182 | 541.78588 | 0 |
| 1730149200 | 547.85576 | 1.07 | 0.20 | 546.86197 | 551.88118 | 546.84711 | 0 |
