Hot Features
프리미엄
ISE Cyber Security UCITS Total Return (HURTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729890000 | 546.78486 | 0.63 | 0.12 | 546.24429 | 553.53449 | 544.82895 | 0 |
| 1729803600 | 546.15185 | 2.46 | 0.45 | 543.89278 | 549.6667 | 543.85308 | 0 |
| 1729717200 | 543.69345 | -12.62 | -2.27 | 556.12365 | 556.14728 | 543.51244 | 0 |
| 1729630800 | 556.31827 | -2.19 | -0.39 | 558.03189 | 558.1919 | 554.48215 | 0 |
| 1729544400 | 558.5128 | -0.79 | -0.14 | 559.18146 | 563.75829 | 555.82358 | 0 |
| 1729285200 | 559.30186 | 0.76 | 0.14 | 558.94172 | 561.98225 | 558.89251 | 0 |
| 1729198800 | 558.54519 | 0.04 | 0.01 | 557.76178 | 560.83196 | 556.61078 | 0 |
| 1729112400 | 558.50505 | 1 | 0.18 | 556.90893 | 558.67562 | 554.97191 | 0 |
| 1729026000 | 557.50354 | -3.03 | -0.54 | 560.50374 | 561.73238 | 556.71013 | 0 |
| 1728939600 | 560.52958 | 0.01 | 0.00 | 560.48938 | 564.91083 | 557.2179 | 0 |
| 1728680400 | 560.51541 | 3.36 | 0.60 | 557.29202 | 562.21196 | 556.15554 | 0 |
| 1728594000 | 557.15829 | 9.32 | 1.70 | 547.99024 | 557.20574 | 544.01545 | 0 |
| 1728507600 | 547.84034 | 11.12 | 2.07 | 537.11758 | 548.21345 | 536.55714 | 0 |
| 1728421200 | 536.72025 | 7.31 | 1.38 | 528.96599 | 537.10906 | 528.80765 | 0 |
| 1728334800 | 529.41098 | -7.44 | -1.39 | 536.93668 | 537.0602 | 528.7699 | 0 |
| 1728075600 | 536.84666 | 8.66 | 1.64 | 528.12886 | 536.84666 | 527.36802 | 0 |
| 1727989200 | 528.18888 | -2.21 | -0.42 | 531.15551 | 531.22205 | 526.78018 | 0 |
| 1727902800 | 530.3961 | 1.73 | 0.33 | 527.99892 | 533.72607 | 526.47779 | 0 |
| 1727816400 | 528.66366 | -13.14 | -2.42 | 540.9633 | 541.14275 | 527.01721 | 0 |
| 1727730000 | 541.79989 | 0.15 | 0.03 | 539.98199 | 541.80204 | 536.56803 | 0 |
| 1727470800 | 541.65351 | 0.76 | 0.14 | 541.51453 | 542.74332 | 539.72367 | 0 |
| 1727384400 | 540.89589 | 4.31 | 0.80 | 537.60772 | 543.72452 | 536.01223 | 0 |
| 1727298000 | 536.58096 | -5.97 | -1.10 | 541.88598 | 541.89038 | 536.08165 | 0 |
