FII CSHG CRI (HGCR11)

HGCR11
🏛️ 브라질 →
95.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 94.91 96.89 94.20 96.05 0.0M
2024-12-27 92.81 95.68 92.57 94.91 0.0M
2024-12-26 92.39 93.81 91.94 92.81 0.0M
2024-12-23 91.05 93.38 90.11 92.39 0.0M
2024-12-20 88.10 91.98 87.15 91.56 0.0M
2024-12-19 85.50 88.33 85.21 88.10 0.0M
2024-12-18 88.48 89.09 85.06 85.55 0.1M
2024-12-17 88.18 89.95 88.18 88.48 0.0M
2024-12-16 89.56 89.84 88.18 89.12 0.0M
2024-12-13 89.52 90.76 88.93 89.56 0.0M
2024-12-12 88.08 90.01 87.63 89.52 0.1M
2024-12-11 89.04 90.15 88.03 88.14 0.0M
2024-12-10 90.51 91.48 88.85 89.10 0.0M
2024-12-09 90.91 93.93 89.86 90.51 0.1M
2024-12-06 89.22 92.04 89.21 91.67 0.1M
2024-12-05 91.40 91.40 88.24 89.20 0.1M
2024-12-04 92.68 92.98 91.10 91.45 0.1M
2024-12-03 93.89 93.89 92.80 92.80 0.0M
2024-12-02 95.16 95.59 93.67 93.89 0.1M
2024-11-29 94.12 95.11 94.12 95.11 0.0M
2024-11-28 94.32 94.66 93.79 94.12 0.0M
2024-11-27 95.27 95.27 93.19 94.38 0.1M
2024-11-26 94.67 95.26 94.67 94.87 0.0M
2024-11-25 94.55 94.96 94.33 94.67 0.0M
2024-11-22 93.84 94.55 93.84 94.55 0.0M
2024-11-21 93.99 94.06 93.76 94.00 0.0M
2024-11-19 93.84 94.16 93.60 93.99 0.0M
2024-11-18 94.57 94.57 93.59 93.84 0.1M
2024-11-14 94.22 94.98 93.59 94.39 0.1M
2024-11-13 94.14 94.85 93.61 94.22 0.1M
2024-11-12 95.12 95.17 94.14 94.14 0.0M
2024-11-11 94.31 96.53 94.23 95.17 0.1M
2024-11-08 93.68 94.32 93.68 94.03 0.0M
2024-11-07 94.14 94.14 93.57 93.78 0.0M
2024-11-06 94.23 94.55 93.45 94.14 0.0M
2024-11-05 93.89 94.80 93.89 94.23 0.0M
2024-11-04 94.24 94.82 93.65 93.89 0.0M
2024-11-01 95.79 95.79 93.44 94.18 0.1M
2024-10-31 95.59 96.01 95.20 95.35 0.0M
2024-10-30 95.40 95.61 95.03 95.59 0.0M
2024-10-29 95.27 95.69 94.99 95.40 0.0M
2024-10-28 95.26 96.07 95.26 95.51 0.0M
2024-10-25 95.59 96.13 95.03 95.26 0.0M
2024-10-24 96.42 96.42 94.95 95.35 0.0M
2024-10-23 97.05 97.16 96.43 96.43 0.0M
2024-10-22 97.35 97.59 97.05 97.10 0.0M
2024-10-21 97.50 97.62 97.10 97.10 0.0M
2024-10-18 97.11 97.55 97.10 97.17 0.0M
2024-10-17 97.10 97.57 97.05 97.10 0.0M
2024-10-16 97.08 97.58 97.05 97.10 0.0M
2024-10-15 97.32 97.61 97.07 97.08 0.0M
2024-10-14 97.58 97.58 96.89 97.32 0.0M
2024-10-11 96.81 97.35 96.72 97.35 0.0M
2024-10-10 97.02 97.36 96.89 96.89 0.0M
2024-10-09 97.67 97.97 96.81 97.09 0.0M
2024-10-08 98.46 98.46 97.64 97.64 0.0M
2024-10-07 98.04 98.56 97.93 98.27 0.0M
2024-10-04 97.86 98.23 97.63 98.04 0.0M
2024-10-03 99.00 99.00 97.61 97.85 0.0M
2024-10-02 97.83 99.25 97.74 98.66 0.1M
2024-10-01 98.07 98.74 97.66 97.83 0.0M
2024-09-30 97.98 98.12 97.64 97.88 0.0M
2024-09-27 97.91 98.02 97.64 97.82 0.0M
2024-09-26 97.72 97.98 97.64 97.91 0.0M
2024-09-25 97.98 98.11 97.70 97.72 0.0M
2024-09-24 97.93 98.31 97.84 97.94 0.0M
2024-09-23 98.40 98.70 97.83 98.12 0.0M
2024-09-20 99.07 99.07 98.18 98.40 0.0M
2024-09-19 98.90 99.06 98.31 99.03 0.0M
2024-09-18 99.01 99.08 98.80 98.90 0.0M
2024-09-17 98.70 99.01 98.27 98.92 0.0M
2024-09-16 98.51 98.84 98.32 98.72 0.0M
2024-09-13 98.31 98.79 98.13 98.50 0.0M
2024-09-12 98.32 98.59 98.13 98.31 0.0M
2024-09-11 98.08 98.56 98.08 98.31 0.0M
2024-09-10 98.92 99.03 97.94 98.17 0.1M
2024-09-09 99.05 99.23 98.89 98.90 0.0M
2024-09-06 99.07 99.08 98.82 98.94 0.0M
2024-09-05 99.10 99.22 98.80 98.97 0.0M
2024-09-04 98.99 99.12 98.85 99.10 0.0M
2024-09-03 99.04 99.35 98.89 98.89 0.0M
2024-09-02 98.56 99.08 98.49 99.04 0.0M
2024-08-30 98.32 98.71 98.14 98.55 0.0M
2024-08-29 98.31 98.58 98.12 98.31 0.0M
2024-08-28 98.79 98.79 98.24 98.35 0.0M
2024-08-27 98.92 98.98 98.55 98.79 0.0M
2024-08-26 98.65 99.12 98.47 98.55 0.0M
2024-08-23 98.70 99.12 98.61 99.12 0.0M
2024-08-22 98.82 98.82 98.46 98.73 0.0M
2024-08-21 98.39 98.89 98.22 98.89 0.0M
2024-08-20 98.41 98.41 98.10 98.31 0.0M
2024-08-19 98.37 98.64 98.08 98.38 0.0M
2024-08-16 98.41 98.41 97.91 98.37 0.1M
2024-08-15 98.17 98.41 97.90 98.37 0.0M
2024-08-14 98.21 98.64 98.10 98.31 0.0M
2024-08-13 98.25 98.52 97.89 98.21 0.0M
2024-08-12 98.31 98.64 97.72 98.17 0.0M
2024-08-09 97.89 98.36 97.65 98.31 0.0M
2024-08-08 97.98 98.35 97.46 97.69 0.0M
2024-08-07 98.40 98.66 98.07 98.17 0.0M
2024-08-06 98.65 98.85 98.16 98.40 0.0M
2024-08-05 98.74 98.93 98.18 98.65 0.0M
2024-08-02 98.37 99.11 98.22 99.03 0.0M
2024-08-01 98.55 98.55 98.13 98.33 0.0M
2024-07-31 98.41 98.79 98.22 98.48 0.0M
2024-07-30 98.39 98.50 98.23 98.41 0.0M
2024-07-29 98.35 98.67 98.22 98.22 0.0M
2024-07-26 98.65 98.65 98.22 98.31 0.0M
2024-07-25 98.48 98.70 98.27 98.32 0.0M
2024-07-24 98.55 98.59 98.25 98.50 0.0M
2024-07-23 98.66 98.93 98.24 98.55 0.0M
2024-07-22 98.84 98.88 98.22 98.53 0.0M
2024-07-19 98.50 98.88 98.22 98.84 0.0M
2024-07-18 98.56 98.69 98.22 98.32 0.0M
2024-07-17 98.50 98.69 98.20 98.36 0.0M
2024-07-16 98.59 98.86 98.14 98.34 0.0M
2024-07-15 98.32 98.86 98.13 98.59 0.0M
2024-07-12 97.94 98.88 97.88 98.12 0.0M
2024-07-11 98.06 98.41 97.82 97.84 0.0M
2024-07-10 98.14 98.98 97.80 98.06 0.0M
2024-07-09 98.80 98.80 97.85 98.22 0.0M
2024-07-08 97.97 98.83 97.78 98.50 0.0M
2024-07-05 98.13 98.36 97.94 97.97 0.0M
2024-07-04 97.91 98.35 97.68 98.13 0.0M
2024-07-03 98.08 98.17 97.68 98.13 0.0M
2024-07-02 97.65 98.32 97.65 97.75 0.0M
2024-07-01 98.08 98.67 97.15 97.65 0.0M
2024-06-28 97.79 98.46 97.47 98.08 0.0M
2024-06-27 97.40 97.80 97.07 97.80 0.0M
2024-06-26 97.16 97.74 97.16 97.40 0.0M
2024-06-25 97.32 97.57 96.84 97.16 0.0M
2024-06-24 96.87 97.85 96.58 97.33 0.0M
2024-06-21 97.95 97.95 96.50 97.05 0.1M
2024-06-20 97.59 98.17 96.95 97.95 0.0M
2024-06-19 97.01 97.92 96.93 97.59 0.0M
2024-06-18 97.34 97.64 96.77 96.87 0.0M
2024-06-17 96.97 97.90 96.86 97.35 0.0M
2024-06-14 96.69 97.80 96.69 96.86 0.0M
2024-06-13 97.25 97.31 96.64 96.69 0.0M
2024-06-12 97.47 97.57 96.64 96.86 0.0M
2024-06-11 97.19 97.59 96.73 97.50 0.0M
2024-06-10 97.52 97.82 97.19 97.80 0.0M
2024-06-07 97.57 97.58 96.90 97.51 0.0M
2024-06-06 97.38 98.08 96.49 97.71 0.1M
2024-06-05 96.75 97.47 95.93 97.35 0.1M
2024-06-04 96.69 97.09 96.40 96.77 0.0M
2024-06-03 97.52 98.08 96.40 96.84 0.0M
2024-05-31 97.33 98.39 97.09 97.60 0.0M
2024-05-29 97.37 97.38 97.01 97.38 0.0M
2024-05-28 97.35 97.38 96.55 97.38 0.0M
2024-05-27 96.47 97.41 96.47 97.38 0.0M
2024-05-25 104.10 104.10 104.10 104.10 0.0M
2024-05-24 96.96 97.20 96.44 96.66 0.0M
2024-05-23 97.38 97.57 96.90 96.92 0.0M
2024-05-22 97.45 97.60 96.81 97.49 0.0M
2024-05-21 97.05 97.73 96.77 97.61 0.0M
2024-05-20 97.06 97.14 96.65 97.01 0.0M
2024-05-17 96.73 97.31 96.45 97.01 0.0M
2024-05-16 96.50 97.00 96.34 96.59 0.0M
2024-05-15 96.71 96.86 95.63 96.29 0.0M
2024-05-14 96.44 97.34 95.91 96.65 0.0M
2024-05-13 96.64 97.70 96.23 96.74 0.0M
2024-05-10 95.90 97.01 95.71 96.72 0.0M
2024-05-09 96.40 96.55 95.74 95.95 0.0M
2024-05-08 95.78 96.42 95.72 96.21 0.0M
2024-05-07 95.69 96.21 95.53 95.76 0.0M
2024-05-06 95.60 96.29 95.40 95.59 0.0M
2024-05-03 95.62 96.38 95.09 95.34 0.1M
2024-05-02 96.06 96.92 95.53 95.62 0.0M
2024-04-30 96.31 96.50 95.74 96.06 0.0M
2024-04-29 95.76 96.43 95.24 96.31 0.0M
2024-04-26 95.70 95.97 95.30 95.80 0.0M
2024-04-25 95.21 95.70 95.12 95.70 0.1M
2024-04-24 95.48 95.57 94.89 95.29 0.0M
2024-04-23 95.21 95.55 95.06 95.29 0.0M
2024-04-22 95.34 95.78 94.88 95.20 0.0M
2024-04-19 95.12 95.62 95.03 95.58 0.0M
2024-04-18 95.70 95.91 95.03 95.03 0.1M
2024-04-17 95.44 96.03 95.44 95.72 0.0M
2024-04-16 96.36 96.36 95.27 95.44 0.0M
2024-04-15 96.85 97.01 95.94 96.14 0.0M
2024-04-12 96.40 97.01 96.36 96.85 0.1M
2024-04-11 96.50 96.62 96.31 96.40 0.0M
2024-04-10 96.69 96.81 96.50 96.50 0.0M
2024-04-09 96.89 97.04 96.56 96.84 0.0M
2024-04-08 96.93 97.40 96.71 96.89 0.0M
2024-04-05 96.92 97.78 96.63 96.94 0.0M
2024-04-04 96.95 97.88 96.88 96.91 0.0M
2024-04-03 96.58 97.31 96.50 96.94 0.0M
2024-04-02 96.95 97.77 96.52 96.56 0.0M
2024-04-01 97.16 97.97 96.55 96.92 0.0M
2024-03-28 96.88 97.31 96.40 96.52 0.0M
2024-03-27 97.01 97.09 96.42 96.68 0.0M
2024-03-26 97.02 97.31 96.54 96.81 0.0M
2024-03-25 97.27 97.36 96.93 97.02 0.0M
2024-03-23 106.95 106.95 106.95 106.95 0.0M
2024-03-22 96.53 97.36 96.53 97.36 0.0M
2024-03-21 96.25 97.11 95.74 96.53 0.0M
2024-03-20 95.89 96.36 95.35 96.25 0.0M
2024-03-19 96.72 97.40 95.17 95.89 0.1M
2024-03-18 96.50 97.31 96.28 96.52 0.0M
2024-03-15 96.99 97.42 96.04 96.30 0.0M
2024-03-14 95.78 97.44 95.78 97.44 0.0M
2024-03-13 95.89 96.63 95.88 95.93 0.0M
2024-03-12 96.38 96.90 95.83 95.99 0.0M
2024-03-11 96.15 96.73 95.38 96.42 0.0M
2024-03-08 95.38 96.40 95.38 96.15 0.0M
2024-03-07 95.01 95.60 95.01 95.38 0.0M
2024-03-06 95.40 95.79 94.04 95.01 0.1M
2024-03-05 95.19 95.82 95.19 95.40 0.0M
2024-03-04 95.11 95.81 94.97 95.19 0.0M
2024-03-01 95.83 96.51 94.12 95.11 0.1M
2024-02-29 95.94 96.05 95.25 95.83 0.0M
2024-02-28 95.24 95.95 94.83 95.94 0.0M
2024-02-27 95.23 95.76 94.55 95.24 0.0M
2024-02-26 95.65 95.65 94.97 95.18 0.0M
2024-02-23 95.48 95.99 95.33 95.66 0.0M
2024-02-22 95.62 95.79 95.32 95.48 0.0M
2024-02-21 95.37 95.81 95.14 95.62 0.0M
2024-02-20 95.67 95.85 95.24 95.37 0.0M
2024-02-19 95.18 95.89 95.18 95.67 0.0M
2024-02-16 95.63 95.90 94.81 95.18 0.0M
2024-02-15 95.76 95.86 95.00 95.83 0.0M
2024-02-14 95.59 95.86 94.80 95.86 0.0M
2024-02-09 94.40 95.97 93.89 95.63 0.0M
2024-02-08 93.38 94.47 93.38 94.40 0.0M
2024-02-07 93.13 93.59 92.89 93.38 0.0M
2024-02-06 93.05 93.33 92.58 93.13 0.0M
2024-02-05 94.08 94.36 92.07 93.10 0.1M
2024-02-02 94.98 95.13 93.45 94.08 0.1M
2024-02-01 94.77 95.17 94.23 94.99 0.0M
2024-01-31 95.71 96.03 93.95 94.64 0.1M
2024-01-30 95.95 96.32 95.47 95.79 0.0M
2024-01-29 95.35 96.07 95.35 95.95 0.0M
2024-01-26 95.27 95.40 94.64 95.35 0.0M
2024-01-25 96.40 96.40 93.83 94.74 0.1M
2024-01-24 96.07 96.61 95.71 95.71 0.0M
2024-01-23 95.27 96.43 95.27 96.07 0.0M
2024-01-22 95.80 96.14 95.10 95.63 0.0M
2024-01-19 95.00 96.07 94.95 95.69 0.0M
2024-01-18 96.02 96.02 94.91 95.75 0.0M
2024-01-17 95.80 96.16 95.45 96.02 0.0M
2024-01-16 95.90 96.32 95.04 95.80 0.0M
2024-01-15 95.80 96.15 95.36 95.90 0.0M
2024-01-12 94.72 96.43 94.65 95.84 0.0M
2024-01-11 94.56 95.22 94.06 94.57 0.0M
2024-01-10 94.19 94.75 94.03 94.56 0.0M
2024-01-09 93.73 94.26 93.22 94.19 0.0M
2024-01-08 93.56 93.83 93.01 93.56 0.0M
2024-01-05 93.90 94.14 92.96 93.56 0.1M
2024-01-04 94.32 94.77 93.16 93.62 0.1M
2024-01-03 93.74 94.58 93.74 94.58 0.0M
2024-01-02 93.14 94.25 92.64 93.74 0.0M