기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FII HSI Logistica | HSLG11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
87.33 | 86.06 | 88.29 | 87.80 | 87.30 |
HSLG11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 89.10 | 89.10 | 85.23 | 86.64 | 14,247 | -1.30 | -1.46% |
1개월 | 91.32 | 92.56 | 85.23 | 88.14 | 7,829 | -3.52 | -3.85% |
3개월 | 97.96 | 97.97 | 85.23 | 90.83 | 8,079 | -10.16 | -10.37% |
6개월 | 96.00 | 99.96 | 85.23 | 94.04 | 7,536 | -8.20 | -8.54% |
1년 | 95.79 | 100.88 | 85.23 | 93.84 | 8,499 | -7.99 | -8.34% |
3년 | 100.70 | 107.48 | 73.15 | 90.13 | 7,921 | -12.90 | -12.81% |
5년 | 105.50 | 115.50 | 73.15 | 94.65 | 9,014 | -17.70 | -16.78% |
HSLG11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 6월(6) 2024 | 87.29 | -0.01 | -0.01% | 87.10 | 87.30 | 86.00 | 10,295 |
27 6월(6) 2024 | 87.30 | 0.25 | 0.29% | 87.23 | 88.22 | 86.86 | 12,468 |
26 6월(6) 2024 | 87.05 | 0.10 | 0.12% | 87.00 | 87.13 | 86.72 | 5,555 |
25 6월(6) 2024 | 86.95 | 0.93 | 1.08% | 86.18 | 88.08 | 86.18 | 10,484 |
22 6월(6) 2024 | 86.02 | -3.09 | -3.47% | 89.10 | 89.10 | 85.23 | 32,432 |
21 6월(6) 2024 | 89.11 | 0.40 | 0.45% | 88.80 | 89.48 | 88.60 | 3,109 |
20 6월(6) 2024 | 88.71 | -0.17 | -0.19% | 88.89 | 89.87 | 88.48 | 3,774 |
19 6월(6) 2024 | 88.88 | 0.46 | 0.52% | 88.97 | 89.80 | 88.42 | 6,047 |
18 6월(6) 2024 | 88.42 | -1.12 | -1.25% | 90.00 | 90.49 | 88.28 | 6,652 |
15 6월(6) 2024 | 89.54 | 1.34 | 1.52% | 88.48 | 89.55 | 88.47 | 3,224 |
14 6월(6) 2024 | 88.20 | -0.30 | -0.34% | 88.68 | 89.23 | 88.11 | 8,714 |
13 6월(6) 2024 | 88.50 | -1.23 | -1.37% | 89.73 | 89.79 | 88.00 | 5,671 |
12 6월(6) 2024 | 89.73 | -0.23 | -0.26% | 90.14 | 90.68 | 89.55 | 2,280 |
11 6월(6) 2024 | 89.96 | -0.94 | -1.03% | 90.96 | 91.66 | 89.78 | 5,274 |
08 6월(6) 2024 | 90.90 | 1.49 | 1.67% | 90.13 | 90.94 | 89.30 | 3,856 |
07 6월(6) 2024 | 89.41 | -0.08 | -0.09% | 89.78 | 90.98 | 88.51 | 12,070 |
06 6월(6) 2024 | 89.49 | 0.49 | 0.55% | 89.89 | 90.00 | 89.31 | 2,091 |
05 6월(6) 2024 | 89.00 | -0.74 | -0.82% | 89.75 | 90.58 | 89.00 | 4,280 |
04 6월(6) 2024 | 89.74 | -2.48 | -2.69% | 91.89 | 91.89 | 89.35 | 13,378 |
01 6월(6) 2024 | 92.22 | 0.90 | 0.99% | 91.32 | 92.56 | 90.82 | 4,922 |
30 5월(5) 2024 | 91.32 | 0.03 | 0.03% | 91.29 | 91.60 | 90.17 | 3,744 |
29 5월(5) 2024 | 91.29 | 0.03 | 0.03% | 91.23 | 91.75 | 90.02 | 9,232 |