FII MAXI REN (MXRF11)

MXRF11
🏛️ 브라질 →
9.68
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
2023-12-28 9.23 9.32 9.23 9.30 1.4M
2023-12-27 9.21 9.23 9.21 9.23 1.3M
2023-12-26 9.21 9.25 9.20 9.21 1.5M
2023-12-22 9.22 9.23 9.21 9.21 1.1M
2023-12-21 9.19 9.23 9.18 9.21 1.3M
2023-12-20 9.19 9.23 9.18 9.19 1.0M
2023-12-19 9.21 9.22 9.17 9.19 1.3M
2023-12-18 9.23 9.26 9.19 9.20 1.8M
2023-12-15 9.24 9.30 9.19 9.30 1.7M
2023-12-14 9.21 9.24 9.19 9.23 1.2M
2023-12-13 9.22 9.25 9.19 9.21 1.1M
2023-12-12 9.21 9.23 9.18 9.22 1.0M
2023-12-11 9.19 9.23 9.15 9.20 1.4M
2023-12-08 9.18 9.20 9.18 9.19 0.8M
2023-12-07 9.23 9.25 9.19 9.19 1.0M
2023-12-06 9.25 9.28 9.23 9.23 0.8M
2023-12-05 9.23 9.25 9.23 9.25 1.0M
2023-12-04 9.20 9.26 9.20 9.23 1.2M
2023-12-01 9.32 9.36 9.20 9.20 2.2M
2023-11-30 9.36 9.38 9.32 9.32 1.2M
2023-11-29 9.30 9.39 9.30 9.34 1.1M
2023-11-28 9.30 9.37 9.27 9.33 1.2M
2023-11-27 9.43 9.44 9.27 9.27 1.5M
2023-11-24 9.47 9.50 9.41 9.43 1.2M
2023-11-23 9.54 9.55 9.44 9.45 1.0M
2023-11-22 9.52 9.56 9.50 9.53 0.8M
2023-11-21 9.49 9.52 9.49 9.52 0.8M
2023-11-20 9.50 9.54 9.49 9.49 0.8M
2023-11-17 9.49 9.53 9.49 9.50 0.7M
2023-11-16 9.44 9.51 9.44 9.49 1.0M
2023-11-14 9.43 9.44 9.42 9.44 0.6M
2023-11-13 9.44 9.44 9.40 9.43 0.8M
2023-11-10 9.41 9.45 9.40 9.44 0.7M
2023-11-09 9.37 9.41 9.37 9.40 0.6M
2023-11-08 9.37 9.40 9.36 9.37 0.8M
2023-11-07 9.29 9.37 9.29 9.37 0.6M
2023-11-06 9.30 9.31 9.28 9.29 0.8M
2023-11-03 9.24 9.30 9.24 9.29 0.8M
2023-11-01 9.31 9.33 9.18 9.24 1.3M
2023-10-31 9.30 9.31 9.28 9.31 0.8M
2023-10-30 9.35 9.36 9.26 9.29 1.2M
2023-10-27 9.33 9.36 9.30 9.35 0.9M
2023-10-26 9.39 9.41 9.23 9.33 1.0M
2023-10-25 9.39 9.43 9.37 9.39 0.9M
2023-10-24 9.47 9.48 9.37 9.39 1.1M
2023-10-23 9.44 9.48 9.43 9.46 0.9M
2023-10-20 9.44 9.46 9.44 9.44 0.6M
2023-10-19 9.45 9.47 9.43 9.44 0.6M
2023-10-18 9.48 9.49 9.43 9.45 0.7M
2023-10-17 9.47 9.49 9.46 9.48 0.9M
2023-10-16 9.47 9.48 9.46 9.47 0.8M
2023-10-13 9.46 9.48 9.44 9.46 0.7M
2023-10-11 9.45 9.46 9.43 9.45 0.5M
2023-10-10 9.43 9.45 9.43 9.45 0.6M
2023-10-09 9.45 9.46 9.42 9.43 0.7M
2023-10-06 9.43 9.45 9.41 9.45 0.5M
2023-10-05 9.40 9.43 9.40 9.43 0.5M
2023-10-04 9.39 9.43 9.39 9.40 0.5M
2023-10-03 9.42 9.44 9.38 9.38 0.8M
2023-10-02 9.44 9.45 9.37 9.42 0.9M
2023-09-29 9.37 9.44 9.37 9.44 0.7M
2023-09-28 9.32 9.37 9.31 9.36 0.6M
2023-09-27 9.32 9.33 9.31 9.32 0.7M
2023-09-26 9.33 9.33 9.29 9.32 0.7M
2023-09-25 9.37 9.38 9.32 9.32 0.7M
2023-09-22 9.36 9.38 9.34 9.34 0.6M
2023-09-21 9.37 9.38 9.31 9.34 0.7M
2023-09-20 9.31 9.37 9.29 9.37 0.8M
2023-09-19 9.47 9.48 9.24 9.30 1.1M
2023-09-18 9.49 9.51 9.40 9.47 1.2M
2023-09-15 9.46 9.60 9.45 9.49 8.7M
2023-09-14 9.37 9.47 9.35 9.46 2.0M
2023-09-13 9.34 9.37 9.34 9.36 0.7M
2023-09-12 9.28 9.34 9.26 9.34 0.9M
2023-09-11 9.27 9.29 9.17 9.28 1.2M
2023-09-09 10.87 10.87 10.87 10.87 0.0M
2023-09-08 9.20 9.26 9.20 9.26 0.9M
2023-09-06 9.24 9.24 9.20 9.20 0.9M
2023-09-05 9.21 9.24 9.20 9.23 0.8M
2023-09-04 9.20 9.25 9.19 9.21 0.9M
2023-09-02 10.79 10.79 10.79 10.79 0.0M
2023-09-01 9.25 9.25 9.14 9.18 1.0M
2023-08-31 9.26 9.29 9.24 9.26 0.7M
2023-08-30 9.15 9.25 9.15 9.25 0.7M
2023-08-29 9.10 9.17 9.09 9.15 0.9M
2023-08-28 9.10 9.12 9.04 9.08 1.0M
2023-08-25 9.04 9.10 9.04 9.10 0.7M
2023-08-24 9.01 9.04 9.01 9.04 0.8M
2023-08-23 8.98 9.04 8.98 9.00 0.9M
2023-08-22 9.02 9.04 8.98 8.98 1.1M
2023-08-21 8.94 9.04 8.94 9.01 1.3M
2023-08-18 8.93 8.98 8.91 8.94 0.8M
2023-08-17 8.92 8.97 8.89 8.89 0.8M
2023-08-16 8.93 8.97 8.89 8.92 0.9M
2023-08-15 8.92 8.94 8.90 8.92 1.1M
2023-08-14 8.89 8.92 8.88 8.92 1.0M
2023-08-11 8.88 8.90 8.85 8.88 0.8M
2023-08-10 8.86 8.88 8.83 8.87 0.8M
2023-08-09 8.94 8.97 8.82 8.83 1.3M
2023-08-08 8.99 9.01 8.92 8.94 1.0M
2023-08-07 9.03 9.03 8.97 8.99 0.9M
2023-08-04 9.00 9.04 8.99 9.04 0.6M
2023-08-03 8.98 9.04 8.95 8.98 0.8M
2023-08-02 8.98 9.02 8.97 8.98 0.8M
2023-08-01 8.95 8.99 8.89 8.98 0.7M
2023-07-31 8.87 8.95 8.87 8.95 0.9M
2023-07-28 8.84 8.88 8.83 8.86 0.7M
2023-07-27 8.79 8.85 8.78 8.84 0.6M
2023-07-26 8.72 8.80 8.71 8.78 1.1M
2023-07-25 8.76 8.78 8.72 8.72 1.0M
2023-07-24 8.82 8.82 8.73 8.74 2.3M
2023-07-21 8.84 8.85 8.79 8.82 1.0M
2023-07-20 8.88 8.88 8.82 8.84 1.2M
2023-07-19 8.88 8.89 8.85 8.88 1.0M
2023-07-18 8.90 8.91 8.85 8.88 1.0M
2023-07-17 8.89 8.92 8.86 8.89 1.2M
2023-07-14 8.88 8.91 8.87 8.89 1.2M
2023-07-13 8.93 8.94 8.85 8.86 0.9M
2023-07-12 8.92 8.93 8.91 8.93 0.7M
2023-07-11 8.92 8.93 8.90 8.92 0.8M
2023-07-10 8.94 8.94 8.89 8.91 1.0M
2023-07-07 8.92 8.94 8.91 8.94 0.7M
2023-07-06 8.92 8.93 8.90 8.92 0.7M
2023-07-05 8.91 8.93 8.89 8.92 0.8M
2023-07-04 8.90 8.94 8.88 8.91 1.1M
2023-07-03 8.99 8.99 8.86 8.89 1.6M
2023-06-30 8.87 9.00 8.84 9.00 2.4M
2023-06-29 8.87 8.88 8.79 8.87 1.5M
2023-06-28 8.75 8.86 8.70 8.85 1.5M
2023-06-27 8.83 8.85 8.74 8.81 1.8M
2023-06-26 8.85 8.85 8.81 8.83 1.2M
2023-06-23 8.84 8.85 8.80 8.85 0.8M
2023-06-22 8.89 8.89 8.79 8.80 1.4M
2023-06-21 8.90 8.91 8.80 8.86 1.3M
2023-06-20 9.00 9.04 8.77 8.88 2.8M
2023-06-19 8.94 9.00 8.92 9.00 1.2M
2023-06-16 8.88 8.98 8.85 8.94 1.1M
2023-06-15 8.79 8.89 8.79 8.88 1.0M
2023-06-14 8.79 8.81 8.75 8.79 0.8M
2023-06-13 8.78 8.80 8.76 8.79 0.6M
2023-06-12 8.79 8.80 8.74 8.78 0.9M
2023-06-09 8.79 8.80 8.77 8.79 0.7M
2023-06-07 8.77 8.79 8.76 8.79 0.6M
2023-06-06 8.75 8.78 8.75 8.77 0.5M
2023-06-05 8.71 8.76 8.70 8.75 0.9M
2023-06-02 8.70 8.76 8.66 8.70 0.9M
2023-06-01 8.70 8.73 8.62 8.69 1.1M
2023-05-31 8.62 8.69 8.62 8.69 0.8M
2023-05-30 8.64 8.69 8.53 8.60 1.5M
2023-05-29 8.56 8.65 8.53 8.64 0.9M
2023-05-26 8.63 8.67 8.54 8.54 1.3M
2023-05-25 8.54 8.65 8.48 8.60 1.0M
2023-05-24 8.69 8.70 8.45 8.51 1.8M
2023-05-23 8.70 8.70 8.68 8.69 0.5M
2023-05-22 8.71 8.71 8.65 8.69 1.0M
2023-05-19 8.70 8.71 8.70 8.71 0.6M
2023-05-18 8.71 8.73 8.68 8.70 0.7M
2023-05-17 8.71 8.75 8.71 8.71 0.6M
2023-05-16 8.71 8.75 8.66 8.70 0.8M
2023-05-15 8.62 8.71 8.62 8.69 0.9M
2023-05-12 8.63 8.65 8.62 8.62 0.6M
2023-05-11 8.59 8.62 8.58 8.62 0.5M
2023-05-10 8.58 8.60 8.58 8.59 0.5M
2023-05-09 8.55 8.59 8.55 8.58 0.7M
2023-05-08 8.54 8.57 8.53 8.55 0.7M
2023-05-06 10.52 10.52 10.52 10.52 0.0M
2023-05-05 8.51 8.54 8.51 8.54 0.5M
2023-05-04 8.52 8.55 8.49 8.50 0.6M
2023-05-03 8.50 8.56 8.49 8.52 0.7M
2023-05-02 8.48 8.50 8.41 8.50 0.8M
2023-04-28 8.40 8.54 8.40 8.48 0.9M
2023-04-27 8.38 8.41 8.38 8.40 0.8M
2023-04-26 8.35 8.38 8.34 8.38 0.7M
2023-04-25 8.33 8.35 8.33 8.35 0.5M
2023-04-24 8.33 8.34 8.29 8.33 0.8M
2023-04-20 8.33 8.34 8.31 8.33 0.6M
2023-04-19 8.32 8.33 8.32 8.33 0.6M
2023-04-18 8.30 8.32 8.30 8.32 0.6M
2023-04-17 8.30 8.32 8.28 8.29 1.0M
2023-04-14 8.29 8.30 8.28 8.30 0.5M
2023-04-13 8.29 8.29 8.28 8.29 0.5M
2023-04-12 8.29 8.29 8.26 8.29 0.5M
2023-04-11 8.26 8.29 8.25 8.29 0.6M
2023-04-10 8.30 8.30 8.25 8.26 0.7M
2023-04-06 8.30 8.31 8.29 8.30 0.6M
2023-04-05 8.27 8.30 8.26 8.30 0.5M
2023-04-04 8.25 8.27 8.25 8.27 0.5M
2023-04-03 8.27 8.28 8.23 8.25 0.9M
2023-03-31 8.18 8.23 8.18 8.23 0.7M
2023-03-30 8.18 8.20 8.17 8.18 0.7M
2023-03-29 8.17 8.19 8.12 8.18 0.8M
2023-03-28 8.21 8.21 8.09 8.13 0.7M
2023-03-27 8.20 8.21 8.18 8.21 0.7M
2023-03-24 8.18 8.20 8.17 8.20 0.7M
2023-03-23 8.18 8.19 8.17 8.17 0.6M
2023-03-22 8.16 8.18 8.16 8.18 0.5M
2023-03-21 8.16 8.18 8.14 8.15 0.6M
2023-03-20 8.14 8.16 8.13 8.16 0.7M
2023-03-17 8.15 8.16 8.13 8.13 0.7M
2023-03-16 8.15 8.16 8.13 8.15 0.6M
2023-03-15 8.15 8.16 8.14 8.15 0.7M
2023-03-14 8.13 8.15 8.12 8.15 0.7M
2023-03-13 8.14 8.14 8.11 8.13 0.6M
2023-03-10 8.12 8.14 8.11 8.14 0.5M
2023-03-09 8.12 8.13 8.11 8.12 0.5M
2023-03-08 8.13 8.13 8.11 8.12 0.6M
2023-03-07 8.11 8.13 8.10 8.13 0.6M
2023-03-06 8.12 8.13 8.10 8.10 0.7M
2023-03-03 8.07 8.13 8.07 8.12 0.9M
2023-03-02 8.08 8.09 8.07 8.07 0.7M
2023-03-01 8.07 8.08 8.02 8.08 0.8M
2023-02-28 7.98 8.03 7.98 8.02 0.6M
2023-02-27 7.98 8.00 7.98 7.98 0.7M
2023-02-24 7.98 7.99 7.97 7.98 0.6M
2023-02-23 7.94 7.98 7.94 7.97 0.5M
2023-02-22 7.95 7.96 7.94 7.94 0.5M
2023-02-17 7.93 7.95 7.93 7.95 0.4M
2023-02-16 7.93 7.94 7.92 7.93 0.5M
2023-02-15 7.93 7.93 7.91 7.93 0.6M
2023-02-14 7.91 7.93 7.91 7.93 0.6M
2023-02-13 7.91 7.91 7.89 7.91 0.5M
2023-02-10 7.90 7.91 7.90 7.91 0.4M
2023-02-09 7.91 7.92 7.90 7.90 0.4M
2023-02-08 7.89 7.92 7.89 7.91 0.5M
2023-02-07 7.90 7.91 7.89 7.89 0.6M
2023-02-06 7.89 7.91 7.87 7.90 0.7M
2023-02-03 7.87 7.89 7.87 7.89 0.5M
2023-02-02 7.89 7.91 7.75 7.84 1.2M
2023-02-01 7.87 7.90 7.87 7.89 0.7M
2023-01-31 7.83 7.87 7.83 7.87 0.5M
2023-01-30 7.82 7.84 7.81 7.83 0.6M
2023-01-27 7.80 7.83 7.80 7.82 0.6M
2023-01-26 7.78 7.81 7.77 7.80 0.5M
2023-01-25 7.78 7.80 7.77 7.78 0.5M
2023-01-24 7.78 7.79 7.75 7.76 0.8M
2023-01-23 7.81 7.83 7.77 7.77 0.9M
2023-01-20 7.77 7.83 7.77 7.80 0.7M
2023-01-19 7.87 7.89 7.67 7.75 0.9M
2023-01-18 7.87 7.89 7.86 7.87 0.6M
2023-01-17 7.88 7.90 7.87 7.87 0.5M
2023-01-16 7.90 7.90 7.87 7.88 0.6M
2023-01-13 7.84 7.90 7.84 7.90 0.7M
2023-01-12 7.85 7.87 7.83 7.84 0.4M
2023-01-11 7.83 7.86 7.83 7.84 0.4M
2023-01-10 7.83 7.86 7.83 7.83 0.5M
2023-01-09 7.86 7.87 7.81 7.83 0.5M
2023-01-06 7.83 7.86 7.83 7.86 0.5M
2023-01-05 7.83 7.83 7.78 7.83 0.4M
2023-01-04 7.81 7.83 7.78 7.83 0.5M
2023-01-03 7.80 7.86 7.77 7.81 0.6M
2023-01-02 7.74 7.80 7.74 7.80 0.5M