FII MAXI REN (MXRF11)

MXRF11
🏛️ 브라질 →
9.68
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 9.60 9.61 9.60 9.61 59.7K
10:05 9.61 9.63 9.60 9.63 26.9K
10:10 9.63 9.64 9.62 9.64 28.4K
10:15 9.62 9.64 9.62 9.64 45.9K
10:20 9.64 9.64 9.62 9.63 18.5K
10:25 9.63 9.63 9.61 9.63 13.5K
10:30 9.62 9.63 9.61 9.62 9.4K
10:35 9.62 9.62 9.61 9.62 8.0K
10:40 9.62 9.62 9.61 9.62 3.5K
10:45 9.62 9.62 9.60 9.62 20.3K
10:50 9.62 9.62 9.61 9.61 5.1K
10:55 9.62 9.63 9.61 9.63 9.6K
11:00 9.63 9.63 9.61 9.62 12.2K
11:05 9.63 9.63 9.61 9.63 23.6K
11:10 9.63 9.63 9.62 9.63 6.7K
11:15 9.63 9.63 9.61 9.62 17.2K
11:20 9.61 9.62 9.61 9.62 13.4K
11:25 9.62 9.62 9.61 9.62 6.3K
11:30 9.62 9.62 9.61 9.62 9.5K
11:35 9.62 9.62 9.60 9.61 28.7K
11:40 9.61 9.62 9.60 9.62 22.7K
11:45 9.62 9.62 9.61 9.62 6.5K
11:50 9.61 9.62 9.61 9.62 10.6K
11:55 9.62 9.63 9.61 9.63 5.6K
12:00 9.63 9.63 9.62 9.63 5.4K
12:05 9.62 9.63 9.61 9.63 7.5K
12:10 9.63 9.63 9.62 9.63 5.7K
12:15 9.63 9.63 9.61 9.63 7.5K
12:20 9.63 9.63 9.61 9.63 5.4K
12:25 9.63 9.63 9.61 9.62 8.7K
12:30 9.63 9.63 9.61 9.63 3.3K
12:35 9.63 9.63 9.61 9.63 5.6K
12:40 9.63 9.63 9.62 9.63 5.4K
12:45 9.63 9.63 9.62 9.63 9.0K
12:50 9.62 9.63 9.62 9.63 6.0K
12:55 9.62 9.63 9.62 9.63 5.3K
13:00 9.64 9.64 9.63 9.64 43.5K
13:05 9.64 9.66 9.63 9.66 75.3K
13:10 9.66 9.67 9.65 9.66 22.7K
13:15 9.66 9.66 9.64 9.66 4.4K
13:20 9.66 9.66 9.64 9.66 5.0K
13:25 9.66 9.66 9.65 9.66 5.1K
13:30 9.66 9.66 9.65 9.66 5.7K
13:35 9.66 9.67 9.65 9.67 7.1K
13:40 9.67 9.67 9.66 9.67 10.1K
13:45 9.67 9.69 9.66 9.68 27.0K
13:50 9.67 9.68 9.67 9.68 3.3K
13:55 9.68 9.69 9.67 9.68 28.5K
14:00 9.67 9.68 9.65 9.66 40.6K
14:05 9.66 9.66 9.65 9.65 9.0K
14:10 9.65 9.66 9.65 9.66 11.7K
14:15 9.66 9.66 9.65 9.66 4.0K
14:20 9.66 9.66 9.65 9.66 5.2K
14:25 9.66 9.66 9.65 9.66 5.4K
14:30 9.66 9.66 9.65 9.66 6.8K
14:35 9.66 9.67 9.65 9.65 68.1K
14:40 9.66 9.66 9.65 9.66 2.1K
14:45 9.66 9.66 9.65 9.66 9.1K
14:50 9.66 9.66 9.64 9.65 4.7K
14:55 9.65 9.66 9.64 9.66 5.1K
15:00 9.66 9.66 9.65 9.65 7.0K
15:05 9.66 9.66 9.65 9.66 5.6K
15:10 9.66 9.66 9.65 9.66 3.1K
15:15 9.66 9.66 9.65 9.66 5.9K
15:20 9.66 9.66 9.65 9.66 7.2K
15:25 9.65 9.66 9.65 9.66 15.2K
15:30 9.66 9.66 9.65 9.66 3.0K
15:35 9.66 9.66 9.65 9.66 5.4K
15:40 9.66 9.66 9.65 9.66 2.6K
15:45 9.66 9.66 9.65 9.66 7.2K
15:50 9.65 9.66 9.65 9.66 5.9K
15:55 9.66 9.66 9.65 9.66 3.3K
16:00 9.66 9.66 9.65 9.66 10.1K
16:05 9.66 9.67 9.65 9.67 6.7K
16:10 9.66 9.67 9.66 9.67 6.4K
16:15 9.67 9.67 9.66 9.66 5.1K
16:20 9.67 9.67 9.66 9.66 4.4K
16:25 9.67 9.67 9.66 9.67 11.2K
16:30 9.67 9.67 9.66 9.67 7.4K
16:35 9.67 9.67 9.66 9.67 8.9K
16:40 9.67 9.67 9.66 9.67 9.8K
16:45 9.67 9.67 9.66 9.67 10.7K
16:50 9.66 9.68 9.66 9.68 20.2K
16:55 9.68 9.68 9.68 9.68 6.6K
날짜 시가 고가 저가 종가 거래량
2025-10-03 9.60 9.69 9.59 9.68 1.1M
2025-10-02 9.56 9.65 9.55 9.58 1.4M
2025-10-01 9.70 9.70 9.53 9.55 1.6M
2025-09-30 9.82 9.83 9.76 9.77 1.6M
2025-09-29 9.80 9.82 9.79 9.80 1.2M
2025-09-26 9.82 9.83 9.79 9.79 0.8M
2025-09-25 9.81 9.83 9.79 9.81 0.9M
2025-09-24 9.81 9.82 9.80 9.81 0.8M
2025-09-23 9.80 9.81 9.79 9.80 0.7M
2025-09-22 9.78 9.80 9.77 9.80 1.2M
2025-09-19 9.77 9.80 9.73 9.80 1.3M
2025-09-18 9.79 9.80 9.71 9.73 1.0M
2025-09-17 9.83 9.84 9.75 9.77 0.9M
2025-09-16 9.78 9.88 9.77 9.77 1.3M
2025-09-15 9.78 9.79 9.75 9.77 1.4M
2025-09-12 9.77 9.78 9.75 9.78 1.3M
2025-09-11 9.76 9.78 9.73 9.76 1.1M
2025-09-10 9.65 9.75 9.65 9.75 1.3M
2025-09-09 9.65 9.66 9.61 9.63 1.0M
2025-09-08 9.55 9.65 9.53 9.65 1.8M
2025-09-05 9.54 9.56 9.53 9.55 0.9M
2025-09-04 9.53 9.54 9.50 9.52 0.9M
2025-09-03 9.53 9.54 9.50 9.51 0.8M
2025-09-02 9.52 9.53 9.49 9.51 1.1M
2025-09-01 9.50 9.53 9.48 9.52 1.5M
2025-08-29 9.49 9.52 9.48 9.52 1.2M
2025-08-28 9.48 9.49 9.46 9.46 1.1M
2025-08-27 9.44 9.50 9.43 9.46 1.3M
2025-08-26 9.43 9.48 9.41 9.48 1.2M
2025-08-25 9.45 9.46 9.40 9.42 1.1M
2025-08-22 9.52 9.56 9.51 9.54 0.8M
2025-08-21 9.54 9.57 9.50 9.52 1.0M
2025-08-20 9.56 9.58 9.52 9.53 1.0M
2025-08-19 9.54 9.58 9.53 9.55 0.9M
2025-08-18 9.54 9.55 9.52 9.55 1.2M
2025-08-15 9.48 9.53 9.47 9.52 1.1M
2025-08-14 9.43 9.47 9.40 9.47 1.2M
2025-08-13 9.42 9.42 9.39 9.40 0.9M
2025-08-12 9.42 9.43 9.40 9.42 1.0M
2025-08-11 9.42 9.43 9.40 9.40 1.2M
2025-08-08 9.44 9.45 9.40 9.41 0.9M
2025-08-07 9.42 9.45 9.40 9.41 1.0M
2025-08-06 9.42 9.43 9.40 9.40 0.9M
2025-08-05 9.44 9.45 9.40 9.41 0.8M
2025-08-04 9.45 9.47 9.38 9.43 1.7M
2025-08-01 9.53 9.53 9.37 9.40 1.1M
2025-07-31 9.57 9.60 9.55 9.60 1.0M
2025-07-30 9.53 9.53 9.49 9.53 0.9M
2025-07-29 9.55 9.56 9.50 9.52 0.8M
2025-07-28 9.57 9.58 9.50 9.51 1.2M
2025-07-25 9.59 9.59 9.52 9.55 1.4M
2025-07-24 9.52 9.60 9.51 9.60 1.0M
2025-07-23 9.50 9.52 9.48 9.51 1.1M
2025-07-22 9.50 9.50 9.47 9.49 1.0M
2025-07-21 9.50 9.51 9.46 9.47 1.3M
2025-07-18 9.60 9.60 9.50 9.50 0.9M
2025-07-17 9.57 9.59 9.57 9.58 0.8M
2025-07-16 9.55 9.57 9.54 9.57 0.9M
2025-07-15 9.52 9.54 9.51 9.54 0.8M
2025-07-14 9.52 9.53 9.49 9.50 1.3M
2025-07-11 9.47 9.49 9.45 9.49 0.9M
2025-07-10 9.50 9.50 9.43 9.46 0.9M
2025-07-09 9.50 9.51 9.47 9.49 0.6M
2025-07-08 9.50 9.50 9.43 9.49 0.9M
2025-07-07 9.50 9.51 9.43 9.45 1.3M
2025-07-04 9.47 9.51 9.47 9.50 0.8M
2025-07-03 9.52 9.52 9.45 9.47 0.8M
2025-07-02 9.41 9.50 9.41 9.49 1.1M
2025-07-01 9.44 9.47 9.37 9.39 1.3M
2025-06-30 9.39 9.42 9.37 9.42 1.3M
2025-06-27 9.34 9.38 9.32 9.37 1.0M
2025-06-26 9.30 9.35 9.28 9.34 0.8M
2025-06-25 9.31 9.33 9.27 9.29 1.0M
2025-06-24 9.29 9.32 9.28 9.31 0.8M
2025-06-23 9.41 9.42 9.32 9.36 1.5M
2025-06-20 9.41 9.43 9.35 9.38 1.2M
2025-06-18 9.37 9.40 9.31 9.37 1.3M
2025-06-17 9.44 9.45 9.35 9.36 1.3M
2025-06-16 9.39 9.44 9.38 9.43 1.3M
2025-06-13 9.25 9.38 9.25 9.38 1.3M
2025-06-12 9.29 9.34 9.21 9.25 1.1M
2025-06-11 9.27 9.31 9.25 9.27 0.9M
2025-06-10 9.31 9.36 9.19 9.24 1.5M
2025-06-09 9.43 9.46 9.29 9.29 1.8M
2025-06-06 9.37 9.43 9.36 9.40 1.1M
2025-06-05 9.39 9.39 9.32 9.36 0.9M
2025-06-04 9.43 9.45 9.35 9.35 1.1M
2025-06-03 9.37 9.43 9.36 9.42 1.2M
2025-06-02 9.56 9.56 9.34 9.36 1.6M
2025-05-30 9.46 9.49 9.40 9.46 1.4M
2025-05-29 9.42 9.47 9.40 9.43 0.9M
2025-05-28 9.49 9.52 9.42 9.42 0.9M
2025-05-27 9.51 9.54 9.46 9.48 1.0M
2025-05-26 9.53 9.54 9.46 9.50 1.1M
2025-05-23 9.52 9.63 9.51 9.63 1.2M
2025-05-22 9.49 9.52 9.46 9.51 1.0M
2025-05-21 9.43 9.48 9.42 9.47 1.2M
2025-05-20 9.39 9.42 9.36 9.42 1.3M
2025-05-19 9.39 9.42 9.35 9.35 1.6M
2025-05-16 9.39 9.41 9.37 9.38 1.2M
2025-05-15 9.35 9.40 9.34 9.39 1.4M
2025-05-14 9.34 9.35 9.31 9.34 0.8M
2025-05-13 9.35 9.35 9.29 9.30 0.9M
2025-05-12 9.37 9.39 9.28 9.31 1.3M
2025-05-09 9.30 9.35 9.28 9.35 1.3M
2025-05-08 9.28 9.32 9.27 9.30 0.9M
2025-05-07 9.30 9.32 9.25 9.28 1.0M
2025-05-06 9.27 9.30 9.24 9.28 1.1M
2025-05-05 9.32 9.34 9.26 9.26 1.6M
2025-05-02 9.23 9.30 9.21 9.29 1.3M
2025-04-30 9.19 9.23 9.16 9.20 1.3M
2025-04-29 9.22 9.25 9.18 9.18 1.1M
2025-04-28 9.21 9.26 9.19 9.22 1.2M
2025-04-25 9.16 9.23 9.15 9.20 1.3M
2025-04-24 9.18 9.30 9.15 9.26 1.3M
2025-04-23 9.14 9.20 9.12 9.18 1.2M
2025-04-22 9.15 9.16 9.10 9.12 1.5M
2025-04-17 9.09 9.14 9.07 9.13 0.9M
2025-04-16 9.08 9.08 9.05 9.07 0.9M
2025-04-15 9.04 9.08 9.03 9.04 1.2M
2025-04-14 9.01 9.04 9.01 9.03 1.4M
2025-04-11 9.01 9.01 8.99 9.00 1.2M
2025-04-10 9.02 9.03 9.00 9.01 0.9M
2025-04-09 9.02 9.03 9.00 9.02 0.9M
2025-04-08 9.02 9.04 9.01 9.01 1.2M
2025-04-07 9.03 9.05 9.00 9.02 1.6M
2025-04-04 9.05 9.06 9.01 9.03 1.1M
2025-04-03 9.08 9.10 9.02 9.02 1.4M
2025-04-02 9.07 9.09 9.04 9.08 1.2M
2025-04-01 9.08 9.08 9.03 9.05 1.2M
2025-03-31 9.07 9.11 9.06 9.07 1.3M
2025-03-28 9.01 9.06 9.01 9.05 1.2M
2025-03-27 8.98 9.01 8.97 8.99 0.9M
2025-03-26 8.93 8.99 8.93 8.98 1.3M
2025-03-25 8.95 8.96 8.93 8.93 1.2M
2025-03-24 9.07 9.10 9.01 9.01 1.8M
2025-03-21 9.02 9.06 9.00 9.06 2.1M
2025-03-20 9.03 9.05 9.02 9.02 1.5M
2025-03-19 9.04 9.05 9.02 9.02 1.4M
2025-03-18 9.01 9.04 9.01 9.03 1.7M
2025-03-17 9.06 9.07 9.00 9.01 1.6M
2025-03-14 9.03 9.05 9.02 9.05 1.2M
2025-03-13 9.04 9.04 9.01 9.02 0.8M
2025-03-12 9.05 9.06 9.03 9.04 0.9M
2025-03-11 9.04 9.07 9.03 9.04 1.3M
2025-03-10 9.05 9.08 9.03 9.04 1.3M
2025-03-07 9.05 9.07 9.04 9.05 1.2M
2025-03-06 9.02 9.05 9.00 9.02 1.4M
2025-03-05 8.99 9.04 8.98 9.02 1.2M
2025-02-28 9.02 9.05 8.97 8.99 1.6M
2025-02-27 9.02 9.04 8.99 9.01 1.1M
2025-02-26 9.06 9.07 9.01 9.04 1.3M
2025-02-25 9.08 9.18 9.06 9.18 1.6M
2025-02-24 9.14 9.16 9.06 9.08 1.3M
2025-02-21 9.18 9.19 9.10 9.12 1.1M
2025-02-20 9.10 9.22 9.06 9.19 1.7M
2025-02-19 9.05 9.10 9.04 9.10 1.2M
2025-02-18 9.03 9.07 9.02 9.04 1.1M
2025-02-17 9.01 9.09 9.00 9.03 1.8M
2025-02-14 8.95 9.00 8.94 9.00 1.1M
2025-02-13 8.97 8.98 8.91 8.92 1.1M
2025-02-12 8.96 9.00 8.93 8.95 1.0M
2025-02-11 8.99 9.00 8.96 8.96 1.1M
2025-02-10 9.02 9.04 8.96 8.99 1.3M
2025-02-07 9.00 9.02 8.97 8.99 1.0M
2025-02-06 8.99 9.02 8.97 8.99 1.1M
2025-02-05 9.02 9.03 8.95 8.97 1.3M
2025-02-04 9.01 9.02 8.95 9.00 1.8M
2025-02-03 9.05 9.09 9.00 9.03 1.7M
2025-01-31 9.07 9.15 9.05 9.12 1.4M
2025-01-30 8.99 9.08 8.97 9.05 1.4M
2025-01-29 8.98 9.05 8.96 8.98 1.2M
2025-01-28 9.01 9.03 8.93 8.98 1.2M
2025-01-27 9.06 9.07 8.99 9.01 1.3M
2025-01-24 9.05 9.18 9.05 9.16 1.9M
2025-01-23 9.07 9.10 9.02 9.05 1.1M
2025-01-22 9.12 9.14 9.06 9.07 1.2M
2025-01-21 9.10 9.16 9.09 9.10 1.5M
2025-01-20 9.16 9.20 9.08 9.09 1.7M
2025-01-17 9.25 9.28 9.07 9.14 1.9M
2025-01-16 9.39 9.40 9.30 9.31 1.2M
2025-01-15 9.29 9.39 9.27 9.39 1.5M
2025-01-14 9.26 9.35 9.21 9.25 1.3M
2025-01-13 9.35 9.37 9.16 9.20 1.5M
2025-01-10 9.33 9.37 9.30 9.35 1.0M
2025-01-09 9.42 9.44 9.29 9.33 1.2M
2025-01-08 9.44 9.47 9.34 9.42 1.6M
2025-01-07 9.37 9.53 9.33 9.44 2.5M
2025-01-06 9.33 9.37 9.30 9.37 1.4M
2025-01-03 9.28 9.37 9.27 9.31 1.1M
2025-01-02 9.36 9.36 9.25 9.26 1.4M