IOCHP-MAXION ON NM (MYPK3)

MYPK3
🏛️ 브라질 →
10.82
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 14.20 14.70 14.12 14.62 2.3M
2021-12-29 14.49 14.74 14.19 14.19 0.8M
2021-12-28 14.30 14.59 14.20 14.49 0.8M
2021-12-27 14.07 14.49 14.02 14.27 1.7M
2021-12-23 13.98 14.12 13.82 13.94 0.9M
2021-12-22 14.13 14.19 13.68 13.83 1.9M
2021-12-21 14.24 14.32 13.74 13.86 0.8M
2021-12-20 13.97 14.20 13.62 14.09 1.4M
2021-12-17 14.90 15.00 14.15 14.15 2.4M
2021-12-16 14.63 15.24 14.50 14.87 1.5M
2021-12-15 14.63 14.82 14.33 14.38 1.7M
2021-12-14 14.85 15.13 14.62 14.64 1.6M
2021-12-13 14.23 15.15 14.23 14.76 1.9M
2021-12-10 14.07 14.28 13.99 14.22 1.1M
2021-12-09 14.01 14.08 13.74 14.00 1.1M
2021-12-08 13.84 14.85 13.72 14.04 1.9M
2021-12-07 14.03 14.09 13.72 13.72 1.0M
2021-12-06 13.73 14.12 13.67 13.82 1.5M
2021-12-03 13.35 13.90 13.29 13.60 1.8M
2021-12-02 12.72 13.45 12.71 13.34 1.9M
2021-12-01 12.74 13.20 12.47 12.58 2.8M
2021-11-30 13.16 13.33 12.55 12.89 2.3M
2021-11-29 13.40 13.50 13.05 13.27 1.1M
2021-11-26 13.53 13.56 12.88 13.32 1.5M
2021-11-25 13.98 14.19 13.68 13.85 1.5M
2021-11-24 13.62 14.07 13.62 13.88 1.0M
2021-11-23 13.74 13.86 13.48 13.77 1.8M
2021-11-22 13.73 14.06 13.50 13.67 1.1M
2021-11-19 13.65 13.90 13.51 13.64 1.7M
2021-11-18 14.18 14.23 13.44 13.65 2.4M
2021-11-17 14.99 15.12 13.84 14.16 3.0M
2021-11-16 15.17 15.24 14.57 14.74 1.7M
2021-11-12 14.90 15.28 14.77 15.11 1.3M
2021-11-11 15.17 15.40 14.90 15.06 1.8M
2021-11-10 14.89 15.23 14.79 14.97 1.1M
2021-11-09 14.92 15.25 14.85 15.01 1.1M
2021-11-08 15.06 15.13 14.73 14.92 1.0M
2021-11-05 15.15 15.60 14.95 15.16 0.9M
2021-11-04 15.62 15.62 15.04 15.15 2.0M
2021-11-03 14.99 15.82 14.98 15.66 2.0M
2021-11-01 15.14 15.26 14.78 15.26 1.5M
2021-10-29 15.47 15.69 14.77 14.98 1.5M
2021-10-28 15.93 15.96 15.20 15.40 2.4M
2021-10-27 15.50 16.29 15.50 16.09 2.1M
2021-10-26 16.12 16.16 15.48 15.56 0.8M
2021-10-25 15.47 16.35 15.41 16.26 2.0M
2021-10-22 15.94 15.98 14.72 15.36 3.1M
2021-10-21 16.57 16.78 15.87 16.15 2.6M
2021-10-20 17.15 17.24 16.72 16.89 2.3M
2021-10-19 17.21 17.67 16.92 17.12 3.0M
2021-10-18 16.82 17.73 16.66 17.41 2.4M
2021-10-15 16.93 17.50 16.76 16.94 2.0M
2021-10-14 17.22 17.30 16.72 16.92 1.4M
2021-10-13 16.50 17.31 16.34 17.05 2.0M
2021-10-11 16.47 16.69 16.20 16.42 1.9M
2021-10-08 15.98 16.54 15.98 16.36 1.7M
2021-10-07 16.36 16.66 15.77 15.84 2.2M
2021-10-06 16.06 16.19 15.67 16.06 1.2M
2021-10-05 16.51 16.63 16.00 16.17 2.1M
2021-10-04 16.77 16.93 16.34 16.49 2.0M
2021-10-01 15.73 16.96 15.60 16.77 3.2M
2021-09-30 15.23 16.15 15.23 15.74 2.7M
2021-09-29 15.71 15.99 15.12 15.21 1.5M
2021-09-28 15.53 15.86 15.41 15.62 2.1M
2021-09-27 15.21 15.70 15.12 15.57 2.3M
2021-09-24 14.93 15.26 14.85 15.16 1.3M
2021-09-23 15.23 15.47 15.02 15.02 1.6M
2021-09-22 14.74 15.50 14.71 15.21 2.4M
2021-09-21 14.44 14.97 14.37 14.56 2.1M
2021-09-20 14.27 14.56 14.05 14.40 2.6M
2021-09-17 14.11 14.56 13.85 14.56 2.4M
2021-09-16 14.01 14.18 13.93 14.18 1.0M
2021-09-15 13.75 14.10 13.68 14.08 1.0M
2021-09-14 14.28 14.44 13.72 13.84 1.0M
2021-09-13 14.00 14.42 13.93 14.22 1.0M
2021-09-10 14.15 14.23 13.80 13.83 0.9M
2021-09-09 13.57 14.08 13.46 13.99 1.4M
2021-09-08 14.48 14.51 13.56 13.56 1.4M
2021-09-06 14.17 14.68 13.97 14.50 1.4M
2021-09-03 13.63 14.21 13.40 14.02 2.4M
2021-09-02 13.82 14.00 13.36 13.40 1.2M
2021-09-01 13.94 14.27 13.66 13.97 1.1M
2021-08-31 13.86 14.10 13.73 13.89 1.3M
2021-08-30 13.75 14.07 13.74 13.84 0.9M
2021-08-27 13.31 13.91 13.31 13.87 1.0M
2021-08-26 13.52 13.64 13.29 13.29 1.0M
2021-08-25 13.55 13.74 13.49 13.61 0.6M
2021-08-24 13.06 13.61 13.06 13.61 1.2M
2021-08-23 13.19 13.28 13.01 13.07 0.9M
2021-08-20 12.67 13.30 12.65 13.18 1.2M
2021-08-19 12.29 12.94 12.21 12.83 1.9M
2021-08-18 12.17 12.72 12.07 12.49 1.5M
2021-08-17 12.51 12.80 12.02 12.16 3.6M
2021-08-16 13.42 13.43 12.44 12.59 2.0M
2021-08-13 13.52 13.63 13.14 13.48 2.0M
2021-08-12 13.78 14.22 13.33 13.45 4.0M
2021-08-11 13.35 13.44 13.07 13.31 1.1M
2021-08-10 13.23 13.50 13.18 13.34 1.3M
2021-08-09 12.69 13.26 12.69 13.16 1.1M
2021-08-06 13.00 13.25 12.59 12.72 1.7M
2021-08-05 13.14 13.26 12.92 13.04 1.0M
2021-08-04 13.09 13.22 12.87 13.00 0.8M
2021-08-03 13.28 13.29 12.90 13.10 1.2M
2021-08-02 13.12 13.41 13.05 13.28 1.1M
2021-07-30 13.44 13.44 12.92 12.92 1.5M
2021-07-29 13.62 13.84 13.38 13.51 0.9M
2021-07-28 13.27 13.93 13.15 13.65 2.3M
2021-07-27 13.57 13.62 13.01 13.23 1.3M
2021-07-26 13.48 13.77 13.40 13.67 1.5M
2021-07-23 14.01 14.09 13.37 13.44 1.6M
2021-07-22 13.85 14.11 13.82 14.00 0.8M
2021-07-21 13.80 14.02 13.66 13.87 0.8M
2021-07-20 13.45 13.84 13.38 13.79 0.8M
2021-07-19 13.40 13.51 13.16 13.49 1.1M
2021-07-16 13.76 13.80 13.45 13.49 0.8M
2021-07-15 13.87 14.08 13.65 13.72 1.1M
2021-07-14 13.83 13.97 13.71 13.86 1.4M
2021-07-13 13.63 13.78 13.52 13.76 1.3M
2021-07-12 13.78 13.88 13.64 13.65 1.8M
2021-07-08 14.01 14.01 13.55 13.75 2.4M
2021-07-07 14.77 14.78 14.13 14.23 1.6M
2021-07-06 15.54 15.54 14.59 14.66 1.3M
2021-07-05 14.76 15.65 14.69 15.55 1.9M
2021-07-02 14.52 14.75 14.50 14.65 0.7M
2021-07-01 14.32 14.77 14.32 14.47 1.9M
2021-06-30 14.23 14.39 14.12 14.31 0.9M
2021-06-29 14.45 14.47 14.12 14.31 1.3M
2021-06-28 14.23 14.55 14.13 14.42 1.5M
2021-06-25 14.25 14.43 14.00 14.19 1.2M
2021-06-24 14.32 14.39 14.11 14.25 0.9M
2021-06-23 14.19 14.42 14.11 14.21 1.2M
2021-06-22 14.27 14.27 14.00 14.17 1.1M
2021-06-21 14.40 14.43 14.16 14.27 1.0M
2021-06-18 14.01 14.41 13.94 14.33 1.5M
2021-06-17 14.41 14.62 13.98 14.06 2.4M
2021-06-16 14.93 14.98 14.36 14.50 1.5M
2021-06-15 14.73 14.91 14.59 14.90 1.4M
2021-06-14 14.91 14.98 14.57 14.70 2.0M
2021-06-11 15.18 15.28 14.51 14.87 1.6M
2021-06-10 15.15 15.33 14.90 15.17 1.8M
2021-06-09 15.50 15.50 14.91 15.15 2.7M
2021-06-08 15.66 15.80 15.08 15.27 3.4M
2021-06-07 15.87 15.95 15.50 15.61 2.3M
2021-06-04 14.57 15.97 14.55 15.87 3.8M
2021-06-02 14.90 14.96 14.37 14.54 2.8M
2021-06-01 14.96 14.98 14.53 14.89 3.4M
2021-05-31 15.32 15.39 14.44 14.80 2.2M
2021-05-28 15.26 15.45 15.10 15.38 1.4M
2021-05-27 15.26 15.96 15.26 15.38 3.4M
2021-05-26 14.45 15.21 14.30 15.08 3.5M
2021-05-25 15.35 15.48 14.70 14.71 1.9M
2021-05-24 15.42 15.52 15.15 15.35 1.9M
2021-05-21 15.33 15.68 15.13 15.42 3.4M
2021-05-20 14.50 15.37 14.47 15.32 4.1M
2021-05-19 13.51 14.57 13.49 14.46 4.8M
2021-05-18 12.94 13.97 12.94 13.64 6.9M
2021-05-17 12.39 13.01 12.24 12.71 3.0M
2021-05-14 12.63 12.79 12.37 12.39 1.2M
2021-05-13 12.33 12.63 12.32 12.62 1.1M
2021-05-12 12.25 12.40 12.01 12.32 1.0M
2021-05-11 12.49 12.49 12.00 12.32 1.6M
2021-05-10 12.95 12.98 12.46 12.58 1.0M
2021-05-07 12.99 13.20 12.88 12.95 1.0M
2021-05-06 12.79 12.96 12.66 12.90 1.4M
2021-05-05 12.54 12.86 12.49 12.81 1.3M
2021-05-04 13.24 13.37 12.41 12.41 3.0M
2021-05-03 12.42 13.03 12.24 13.01 2.6M
2021-04-30 12.70 12.78 12.15 12.15 2.7M
2021-04-29 12.54 12.72 12.33 12.66 0.9M
2021-04-28 12.72 12.75 12.46 12.51 0.9M
2021-04-27 12.90 13.16 12.58 12.61 2.1M
2021-04-26 12.24 12.97 12.20 12.93 1.9M
2021-04-23 12.04 12.31 11.91 12.21 1.2M
2021-04-22 12.36 12.58 11.97 12.01 1.2M
2021-04-20 12.24 12.33 12.13 12.32 0.9M
2021-04-19 12.37 12.44 12.11 12.24 1.2M
2021-04-16 12.37 12.59 12.23 12.33 1.4M
2021-04-15 12.06 12.42 12.00 12.42 2.4M
2021-04-14 11.68 12.16 11.57 11.98 3.1M
2021-04-13 11.28 11.66 11.22 11.65 2.6M
2021-04-12 10.97 11.32 10.76 11.28 2.3M
2021-04-09 10.87 10.98 10.77 10.97 1.0M
2021-04-08 10.71 10.96 10.67 10.96 1.3M
2021-04-07 11.09 11.09 10.70 10.70 1.5M
2021-04-06 10.69 11.13 10.67 11.09 1.7M
2021-04-05 10.71 10.82 10.56 10.68 1.3M
2021-04-01 10.82 10.85 10.55 10.58 1.1M
2021-03-31 10.83 10.99 10.69 10.74 3.4M
2021-03-30 10.42 10.95 10.40 10.86 1.9M
2021-03-29 10.52 10.62 10.36 10.44 1.1M
2021-03-26 10.60 10.67 10.38 10.57 1.1M
2021-03-25 10.42 10.69 10.22 10.65 1.7M
2021-03-24 10.71 10.80 10.42 10.48 2.1M
2021-03-23 10.78 10.81 10.62 10.71 2.0M
2021-03-22 11.06 11.12 10.80 10.82 2.0M
2021-03-19 11.07 11.23 10.84 11.07 2.6M
2021-03-18 11.47 11.50 10.99 11.07 1.1M
2021-03-17 11.25 11.56 11.25 11.47 0.9M
2021-03-16 11.67 11.67 11.21 11.35 1.2M
2021-03-15 11.66 11.88 11.59 11.67 1.6M
2021-03-12 11.77 11.90 11.53 11.66 2.3M
2021-03-11 11.60 11.95 11.58 11.77 3.1M
2021-03-10 11.11 11.66 11.09 11.53 2.9M
2021-03-09 11.22 11.33 10.98 11.10 1.9M
2021-03-08 11.67 11.70 11.19 11.20 2.0M
2021-03-05 11.41 11.87 11.36 11.69 2.7M
2021-03-04 11.16 11.74 11.00 11.39 3.5M
2021-03-03 11.34 11.58 11.25 11.34 3.8M
2021-03-02 10.97 11.49 10.66 11.34 2.1M
2021-03-01 11.28 11.38 10.93 11.03 1.6M
2021-02-26 11.22 11.53 11.07 11.24 2.4M
2021-02-25 11.72 11.78 11.09 11.16 2.7M
2021-02-24 11.58 11.86 11.52 11.70 2.0M
2021-02-23 11.66 11.96 11.37 11.47 2.9M
2021-02-22 11.86 11.86 11.48 11.48 2.8M
2021-02-19 12.41 12.46 12.00 12.09 1.7M
2021-02-18 12.72 12.72 12.41 12.41 1.3M
2021-02-17 12.58 12.73 12.43 12.73 0.7M
2021-02-12 12.49 12.67 12.41 12.65 1.1M
2021-02-11 12.58 12.78 12.41 12.48 1.1M
2021-02-10 12.50 12.69 12.41 12.46 1.2M
2021-02-09 12.43 12.66 12.25 12.60 1.8M
2021-02-08 12.66 12.87 12.34 12.48 1.8M
2021-02-05 12.76 12.79 12.54 12.64 0.8M
2021-02-04 12.90 12.91 12.54 12.65 0.8M
2021-02-03 12.91 13.08 12.73 12.81 1.4M
2021-02-02 12.49 13.03 12.49 12.89 1.5M
2021-02-01 12.65 12.66 12.19 12.44 2.7M
2021-01-29 12.81 12.91 12.32 12.49 1.6M
2021-01-28 12.50 13.04 12.49 12.89 1.5M
2021-01-27 12.65 12.93 12.48 12.49 1.5M
2021-01-26 12.58 13.00 12.52 12.66 1.6M
2021-01-22 12.51 12.73 12.30 12.58 1.5M
2021-01-21 13.50 13.56 12.65 12.66 2.5M
2021-01-20 13.62 13.85 13.46 13.55 0.8M
2021-01-19 14.01 14.03 13.54 13.60 1.0M
2021-01-18 13.79 14.12 13.73 13.91 0.9M
2021-01-15 14.01 14.37 13.60 13.74 2.2M
2021-01-14 13.48 14.22 13.39 14.21 2.2M
2021-01-13 13.43 13.62 13.35 13.42 1.1M
2021-01-12 13.54 13.61 13.27 13.44 1.1M
2021-01-11 13.22 13.99 13.17 13.48 2.2M
2021-01-08 13.14 13.43 13.06 13.30 1.6M
2021-01-07 13.67 13.80 13.08 13.08 1.9M
2021-01-06 13.25 13.71 13.16 13.62 2.0M
2021-01-05 13.21 13.35 12.91 13.23 1.4M
2021-01-04 13.83 13.89 13.20 13.20 3.2M