HSI Log I FI Imobiliario (HSLG11)

HSLG11
🏛️ 브라질 →
90.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 85.98 85.98 85.81 85.81 0.1K
10:05 85.92 85.96 85.80 85.94 0.0K
10:10 85.95 85.98 85.73 85.73 0.3K
10:15 85.75 85.86 85.75 85.84 0.0K
10:20 85.83 85.85 85.82 85.85 0.0K
10:25 85.93 85.97 85.93 85.93 0.0K
10:30 85.92 85.98 85.86 85.86 0.0K
10:35 85.85 85.98 85.84 85.93 0.2K
10:40 85.86 85.95 85.86 85.95 0.0K
10:45 85.95 86.85 85.94 86.76 2.9K
10:50 86.64 86.95 86.64 86.70 0.7K
10:55 86.70 86.83 86.70 86.83 0.0K
11:00 86.82 87.11 86.82 86.85 1.0K
11:05 86.87 87.03 86.87 87.01 0.1K
11:10 87.00 87.00 86.61 86.77 0.6K
11:15 86.75 86.75 86.73 86.73 0.0K
11:20 86.74 86.78 86.67 86.71 0.2K
11:25 86.78 86.78 86.55 86.55 0.1K
11:30 86.56 86.60 86.45 86.60 0.5K
11:35 86.61 86.64 86.40 86.44 0.6K
11:40 86.44 86.44 86.15 86.16 0.1K
11:45 86.16 86.24 86.16 86.24 0.0K
11:50 86.29 86.32 86.29 86.32 0.0K
11:55 86.39 86.39 86.39 86.39 0.0K
12:00 86.43 86.44 86.23 86.24 0.4K
12:05 86.37 86.38 86.24 86.24 0.0K
12:10 86.24 86.24 86.18 86.24 0.1K
12:15 86.32 86.38 86.25 86.25 0.0K
12:20 86.38 86.41 86.38 86.41 0.0K
12:25 86.44 86.44 86.30 86.38 0.1K
12:30 86.40 86.40 86.37 86.37 0.0K
12:35 86.38 86.42 86.31 86.41 0.1K
12:40 86.41 86.44 86.41 86.44 0.1K
12:45 86.44 86.44 86.41 86.41 0.1K
12:50 86.41 86.43 86.41 86.42 0.1K
12:55 86.43 86.43 86.43 86.43 0.0K
13:00 86.41 86.41 86.26 86.26 0.1K
13:05 86.29 86.29 86.22 86.23 0.1K
13:10 86.24 86.24 86.22 86.22 0.1K
13:15 86.24 86.24 86.24 86.24 0.0K
13:20 86.24 86.24 86.22 86.24 0.0K
13:25 86.24 86.24 86.24 86.24 0.0K
13:30 86.24 86.24 86.16 86.16 0.0K
13:35 86.22 86.22 86.22 86.22 0.0K
13:40 86.22 86.22 86.22 86.22 0.0K
13:45 86.22 86.22 86.15 86.15 0.1K
13:50 86.18 86.18 86.18 86.18 0.0K
13:55 86.23 86.23 86.14 86.20 0.1K
14:00 86.24 86.25 86.24 86.25 0.1K
14:05 86.42 86.42 86.36 86.42 0.0K
14:10 86.44 86.44 86.44 86.44 0.0K
14:15 86.44 86.44 86.44 86.44 0.0K
14:20 86.44 86.44 86.22 86.22 0.5K
14:25 86.21 86.21 86.13 86.13 0.0K
14:30 86.20 86.21 86.18 86.18 0.1K
14:35 86.13 86.13 86.13 86.13 0.0K
14:40 86.11 86.11 85.95 86.11 0.1K
14:45 86.01 86.10 85.99 85.99 0.0K
14:50 85.99 85.99 85.95 85.95 0.0K
14:55 85.99 85.99 85.85 85.85 0.5K
15:00 85.81 85.81 85.80 85.81 0.1K
15:05 85.75 85.76 85.71 85.71 0.1K
15:10 85.71 85.71 85.71 85.71 0.0K
15:20 85.67 85.67 85.67 85.67 0.0K
15:25 85.67 85.67 85.67 85.67 0.0K
15:30 85.67 85.67 85.67 85.67 0.0K
15:35 85.67 85.67 85.67 85.67 0.0K
15:40 85.67 85.67 85.67 85.67 0.0K
15:45 85.62 85.67 85.62 85.67 0.0K
15:50 85.67 85.67 85.64 85.64 0.0K
15:55 85.67 85.67 85.67 85.67 0.0K
16:00 85.85 85.85 85.81 85.81 0.3K
16:05 85.85 85.85 85.85 85.85 0.1K
16:10 85.84 85.84 85.84 85.84 0.0K
16:15 85.85 85.85 85.85 85.85 0.1K
16:20 85.91 86.06 85.91 85.98 0.1K
16:25 85.98 86.06 85.98 86.06 0.0K
16:30 86.10 86.11 86.10 86.11 0.0K
16:35 86.01 86.02 86.01 86.02 0.0K
16:40 86.03 86.10 86.03 86.10 0.1K
16:45 86.10 86.10 86.04 86.09 0.1K
16:50 86.09 86.10 86.09 86.10 0.0K
16:55 86.10 86.10 86.10 86.10 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 87.68 90.08 87.33 90.08 0.0M
2025-09-25 88.00 88.00 86.07 87.68 0.0M
2025-09-24 86.55 87.30 86.55 87.18 0.0M
2025-09-23 86.00 87.42 86.00 86.71 0.0M
2025-09-22 85.99 87.11 85.56 86.10 0.0M
2025-09-19 85.30 86.30 85.29 85.99 0.0M
2025-09-18 84.81 85.80 84.77 85.31 0.0M
2025-09-17 84.30 85.90 83.75 85.37 0.0M
2025-09-16 83.50 84.28 83.13 84.27 0.0M
2025-09-15 83.12 84.79 82.82 83.98 0.0M
2025-09-12 83.74 83.74 82.05 83.12 0.0M
2025-09-11 83.49 84.08 81.22 83.00 0.0M
2025-09-10 80.99 84.00 80.70 82.66 0.0M
2025-09-09 80.34 80.70 80.24 80.64 0.0M
2025-09-08 80.20 80.93 79.05 80.34 0.0M
2025-09-05 78.75 80.70 78.75 80.16 0.0M
2025-09-04 78.11 78.75 78.11 78.75 0.0M
2025-09-03 78.11 78.47 78.00 78.45 0.0M
2025-09-02 78.50 78.50 78.08 78.20 0.0M
2025-09-01 78.33 78.89 78.00 78.30 0.0M
2025-08-29 77.73 78.68 77.69 78.23 0.0M
2025-08-28 77.64 78.00 77.35 77.73 0.0M
2025-08-27 78.32 78.71 77.05 77.51 0.0M
2025-08-26 78.34 78.92 77.36 77.92 0.0M
2025-08-25 79.21 79.21 78.33 78.34 0.0M
2025-08-22 79.43 80.11 78.27 79.89 0.0M
2025-08-21 79.16 80.20 79.10 79.80 0.0M
2025-08-20 79.45 79.46 78.80 79.43 0.0M
2025-08-19 79.88 79.88 79.02 79.50 0.0M
2025-08-18 79.31 80.64 79.31 79.90 0.0M
2025-08-15 79.31 79.95 78.74 79.24 0.0M
2025-08-14 78.33 79.65 77.78 78.74 0.0M
2025-08-13 77.58 78.13 77.50 77.55 0.0M
2025-08-12 78.71 79.22 77.45 77.47 0.0M
2025-08-11 79.16 79.67 78.60 78.66 0.0M
2025-08-08 78.50 79.18 78.34 78.40 0.0M
2025-08-07 78.86 79.90 78.26 78.33 0.0M
2025-08-06 79.50 79.73 78.27 78.37 0.0M
2025-08-05 80.39 80.39 78.47 79.74 0.0M
2025-08-04 79.36 80.01 79.35 79.88 0.0M
2025-08-01 80.32 80.50 79.90 80.01 0.0M
2025-07-31 81.29 81.88 80.40 80.55 0.0M
2025-07-30 81.93 81.93 79.99 80.46 0.0M
2025-07-29 80.60 81.88 80.00 80.39 0.0M
2025-07-28 81.01 81.97 80.45 80.61 0.0M
2025-07-25 80.60 83.36 80.60 82.00 0.0M
2025-07-24 80.76 80.94 80.21 80.55 0.0M
2025-07-23 80.70 81.97 79.01 80.08 0.0M
2025-07-22 80.39 80.92 80.39 80.70 0.0M
2025-07-21 81.28 81.60 80.22 81.14 0.0M
2025-07-18 81.52 82.00 81.24 81.28 0.0M
2025-07-17 82.60 83.78 81.50 81.61 0.0M
2025-07-16 82.97 83.05 82.53 82.77 0.0M
2025-07-15 83.43 83.75 82.00 82.83 0.0M
2025-07-14 81.50 83.77 81.50 82.69 0.0M
2025-07-11 81.40 82.48 81.28 82.42 0.0M
2025-07-10 81.57 81.85 81.21 81.82 0.0M
2025-07-09 81.70 81.85 81.51 81.64 0.0M
2025-07-08 81.99 82.00 81.80 81.85 0.0M
2025-07-07 82.00 82.00 81.77 81.85 0.0M
2025-07-04 81.80 82.00 81.69 81.99 0.0M
2025-07-03 81.80 82.12 81.25 81.80 0.0M
2025-07-02 81.30 81.32 81.20 81.22 0.0M
2025-07-01 81.80 82.37 81.21 81.40 0.0M
2025-06-30 82.34 83.24 81.83 81.91 0.0M
2025-06-27 81.30 82.35 80.88 82.34 0.0M
2025-06-26 81.68 81.68 80.88 81.32 0.0M
2025-06-25 81.52 81.85 80.88 80.88 0.0M
2025-06-24 80.96 82.09 80.96 81.64 0.0M
2025-06-23 82.20 82.30 81.62 81.63 0.0M
2025-06-20 82.35 82.35 81.73 82.29 0.0M
2025-06-18 82.00 82.53 82.00 82.35 0.0M
2025-06-17 81.92 82.77 81.75 82.50 0.0M
2025-06-16 81.53 82.00 81.52 82.00 0.0M
2025-06-13 81.52 82.50 81.52 81.73 0.0M
2025-06-12 82.05 82.17 81.01 81.52 0.0M
2025-06-11 82.99 82.99 82.00 82.15 0.0M
2025-06-10 82.99 82.99 81.75 82.29 0.0M
2025-06-09 83.90 83.90 82.61 82.79 0.0M
2025-06-06 83.90 83.90 83.20 83.20 0.0M
2025-06-05 83.86 84.91 83.78 83.79 0.0M
2025-06-04 83.78 84.00 83.78 83.78 0.0M
2025-06-03 85.00 85.00 83.76 83.79 0.0M
2025-06-02 85.00 87.00 83.71 84.55 0.0M
2025-05-30 84.55 84.74 83.85 84.35 0.0M
2025-05-29 84.00 84.35 83.36 84.17 0.0M
2025-05-28 83.06 83.71 82.43 83.36 0.0M
2025-05-27 82.96 83.36 82.09 83.06 0.0M
2025-05-26 83.04 83.31 81.92 82.14 0.0M
2025-05-23 83.59 83.88 83.02 83.68 0.0M
2025-05-22 83.15 83.64 83.00 83.10 0.0M
2025-05-21 83.67 83.68 82.90 83.11 0.0M
2025-05-20 83.43 83.70 82.88 83.70 0.0M
2025-05-19 83.43 83.55 82.75 83.39 0.0M
2025-05-16 83.66 85.60 83.29 83.43 0.0M
2025-05-15 83.69 83.69 83.01 83.29 0.0M
2025-05-14 83.89 83.89 82.79 83.00 0.0M
2025-05-13 83.21 83.89 82.76 83.89 0.0M
2025-05-12 82.50 83.88 82.40 83.20 0.0M
2025-05-09 82.00 83.65 81.59 82.40 0.0M
2025-05-08 82.76 83.34 82.62 82.75 0.0M
2025-05-07 83.03 83.21 82.46 82.75 0.0M
2025-05-06 83.22 83.37 82.50 82.80 0.0M
2025-05-05 83.22 83.65 82.40 82.95 0.0M
2025-05-02 83.78 84.04 81.62 82.42 0.0M
2025-04-30 82.24 82.72 81.35 82.72 0.0M
2025-04-29 82.24 82.26 81.47 82.01 0.0M
2025-04-28 82.25 82.25 81.10 82.24 0.0M
2025-04-25 80.28 82.11 80.27 82.11 0.0M
2025-04-24 81.50 81.99 80.70 81.99 0.0M
2025-04-23 81.02 81.97 81.00 81.30 0.0M
2025-04-22 81.77 81.99 80.50 81.00 0.0M
2025-04-17 81.01 81.80 80.26 81.00 0.0M
2025-04-16 81.14 81.94 81.14 81.50 0.0M
2025-04-15 81.00 81.60 80.66 81.13 0.0M
2025-04-14 81.13 81.78 80.33 81.00 0.0M
2025-04-11 80.46 81.88 79.53 80.32 0.0M
2025-04-10 81.45 81.45 79.46 80.42 0.0M
2025-04-09 78.32 81.47 78.22 81.47 0.0M
2025-04-08 80.64 81.30 79.25 79.92 0.0M
2025-04-07 80.65 80.65 78.25 79.84 0.0M
2025-04-04 80.69 81.48 78.11 80.65 0.0M
2025-04-03 82.00 82.00 78.60 80.50 0.0M
2025-04-02 82.90 83.06 81.79 81.96 0.0M
2025-04-01 82.56 83.78 81.01 82.86 0.0M
2025-03-31 81.67 83.60 81.67 83.60 0.0M
2025-03-28 80.35 81.84 78.99 81.66 0.0M
2025-03-27 76.70 81.35 76.69 80.35 0.0M
2025-03-26 77.37 77.73 76.20 76.65 0.0M
2025-03-25 76.14 77.74 75.42 77.74 0.0M
2025-03-24 76.38 77.12 76.37 76.72 0.0M
2025-03-21 76.38 76.99 76.38 76.89 0.0M
2025-03-20 76.30 76.64 75.65 76.37 0.0M
2025-03-19 76.00 76.27 75.40 76.27 0.0M
2025-03-18 74.97 76.00 74.82 75.41 0.0M
2025-03-17 75.61 76.79 74.67 74.82 0.0M
2025-03-14 75.45 75.95 74.94 75.54 0.0M
2025-03-13 73.80 75.96 73.67 74.67 0.0M
2025-03-12 72.30 74.30 72.25 73.95 0.0M
2025-03-11 72.24 73.40 72.24 72.47 0.0M
2025-03-10 72.60 73.37 71.95 72.24 0.0M
2025-03-07 71.88 72.30 71.62 71.95 0.0M
2025-03-06 71.84 72.00 71.00 71.88 0.0M
2025-03-05 71.93 71.93 70.80 71.84 0.0M
2025-02-28 71.34 72.23 71.29 71.67 0.0M
2025-02-27 71.35 71.45 70.85 71.27 0.0M
2025-02-26 71.35 72.14 71.14 71.35 0.0M
2025-02-25 71.32 71.53 71.15 71.35 0.0M
2025-02-24 71.35 71.80 71.15 71.32 0.0M
2025-02-21 71.66 72.03 71.66 72.00 0.0M
2025-02-20 72.00 72.16 71.51 71.99 0.0M
2025-02-19 72.00 72.20 71.04 71.81 0.0M
2025-02-18 72.00 72.49 71.74 72.00 0.0M
2025-02-17 71.70 72.15 71.23 71.95 0.0M
2025-02-14 71.19 72.00 70.32 71.70 0.0M
2025-02-13 70.48 71.71 70.30 70.49 0.0M
2025-02-12 70.98 71.48 70.20 70.48 0.0M
2025-02-11 71.65 71.75 70.94 70.97 0.0M
2025-02-10 69.91 72.05 69.91 70.94 0.0M
2025-02-07 69.69 70.37 69.42 69.89 0.0M
2025-02-06 69.00 70.63 68.41 69.00 0.0M
2025-02-05 70.00 70.34 68.92 68.94 0.0M
2025-02-04 70.29 71.34 70.00 70.30 0.0M
2025-02-03 71.59 71.59 69.67 70.19 0.0M
2025-01-31 71.13 71.82 70.98 71.59 0.0M
2025-01-30 69.83 70.43 69.77 70.42 0.0M
2025-01-29 70.33 70.43 69.67 69.83 0.0M
2025-01-28 71.07 71.17 69.47 69.63 0.0M
2025-01-27 72.32 72.32 69.63 70.39 0.0M
2025-01-24 72.34 72.34 70.63 71.06 0.0M
2025-01-23 72.59 72.59 71.62 71.90 0.0M
2025-01-22 73.66 73.79 71.56 71.88 0.0M
2025-01-21 73.72 74.00 73.39 73.67 0.0M
2025-01-20 75.07 75.07 73.63 73.72 0.0M
2025-01-17 75.50 75.50 73.33 74.46 0.0M
2025-01-16 75.15 75.71 74.87 75.51 0.0M
2025-01-15 76.31 76.73 73.83 75.15 0.0M
2025-01-14 76.65 77.28 76.15 76.15 0.0M
2025-01-13 77.15 77.30 75.97 76.65 0.0M
2025-01-10 76.13 78.24 76.13 77.15 0.0M
2025-01-09 78.26 78.74 75.88 77.68 0.0M
2025-01-08 78.26 78.26 76.65 78.26 0.0M
2025-01-07 76.70 78.76 75.66 78.29 0.0M
2025-01-06 76.20 76.55 73.33 76.01 0.0M
2025-01-03 76.90 77.72 74.97 76.20 0.0M
2025-01-02 76.58 79.26 75.92 76.95 0.0M