LOCALIZA ON EJ NM (RENT3)

RENT3
🏛️ 브라질 →
40.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:05 39.40 39.55 39.38 39.49 63.5K
10:10 39.52 39.63 39.41 39.63 38.9K
10:15 39.59 39.62 39.53 39.56 30.0K
10:20 39.56 39.56 39.36 39.37 24.8K
10:25 39.36 39.48 39.34 39.43 63.5K
10:30 39.42 39.59 39.41 39.52 28.8K
10:35 39.52 39.54 39.41 39.50 30.9K
10:40 39.53 39.59 39.51 39.56 21.6K
10:45 39.56 39.74 39.55 39.64 51.5K
10:50 39.56 39.66 39.53 39.61 94.3K
10:55 39.61 39.67 39.52 39.66 73.1K
11:00 39.63 39.69 39.62 39.63 31.9K
11:05 39.63 39.71 39.63 39.68 53.5K
11:10 39.69 39.79 39.68 39.73 27.1K
11:15 39.73 39.73 39.65 39.67 19.1K
11:20 39.67 39.80 39.67 39.75 56.0K
11:25 39.75 39.75 39.61 39.67 24.0K
11:30 39.68 39.77 39.68 39.70 20.4K
11:35 39.70 39.71 39.66 39.68 18.6K
11:40 39.69 39.72 39.61 39.67 64.9K
11:45 39.68 39.69 39.64 39.68 21.8K
11:50 39.70 39.84 39.69 39.82 45.7K
11:55 39.81 39.92 39.77 39.88 41.0K
12:00 39.90 40.12 39.87 40.07 59.8K
12:05 40.04 40.08 39.98 39.98 44.1K
12:10 39.96 40.04 39.94 40.04 95.3K
12:15 40.04 40.10 40.04 40.08 45.1K
12:20 40.10 40.10 39.91 39.96 94.9K
12:25 40.01 40.01 39.95 39.95 85.8K
12:30 39.96 40.03 39.94 40.03 49.5K
12:35 40.03 40.06 40.00 40.02 27.3K
12:40 40.02 40.05 39.84 39.84 29.6K
12:45 39.85 39.91 39.82 39.91 24.3K
12:50 39.92 39.97 39.92 39.96 7.2K
12:55 39.96 40.03 39.96 40.01 14.9K
13:00 40.01 40.03 39.99 40.01 23.3K
13:05 40.00 40.00 39.93 39.93 14.0K
13:10 39.94 39.99 39.90 39.96 43.4K
13:15 39.96 39.98 39.93 39.98 10.3K
13:20 40.00 40.04 39.99 40.00 27.2K
13:25 40.00 40.04 40.00 40.03 13.5K
13:30 40.03 40.13 40.03 40.13 20.6K
13:35 40.10 40.18 40.09 40.18 32.5K
13:40 40.16 40.21 40.15 40.19 21.3K
13:45 40.19 40.28 40.19 40.27 64.7K
13:50 40.27 40.37 40.27 40.33 43.3K
13:55 40.34 40.34 40.27 40.28 35.2K
14:00 40.29 40.35 40.24 40.25 34.5K
14:05 40.25 40.27 40.22 40.24 23.0K
14:10 40.24 40.24 40.19 40.21 26.6K
14:15 40.21 40.21 40.15 40.15 13.4K
14:20 40.16 40.16 40.03 40.11 54.3K
14:25 40.11 40.23 40.11 40.19 97.6K
14:30 40.18 40.27 40.18 40.25 66.2K
14:35 40.25 40.27 40.17 40.20 111.5K
14:40 40.19 40.22 40.17 40.21 178.5K
14:45 40.24 40.24 40.19 40.22 28.0K
14:50 40.21 40.31 40.21 40.31 59.5K
14:55 40.31 40.50 40.31 40.49 127.0K
15:00 40.46 40.46 40.40 40.40 117.8K
15:05 40.41 40.48 40.40 40.48 124.5K
15:10 40.48 40.51 40.42 40.43 66.1K
15:15 40.41 40.46 40.40 40.40 144.1K
15:20 40.40 40.46 40.40 40.45 52.4K
15:25 40.45 40.48 40.44 40.45 34.8K
15:30 40.46 40.52 40.44 40.46 74.7K
15:35 40.46 40.53 40.46 40.49 74.5K
15:40 40.50 40.52 40.46 40.49 53.7K
15:45 40.48 40.54 40.48 40.50 41.3K
15:50 40.49 40.51 40.47 40.48 72.8K
15:55 40.48 40.52 40.44 40.44 52.9K
16:00 40.43 40.47 40.37 40.47 111.6K
16:05 40.45 40.60 40.45 40.60 207.4K
16:10 40.60 40.64 40.53 40.62 162.4K
16:15 40.61 40.64 40.57 40.63 79.9K
16:20 40.63 40.63 40.58 40.61 1,091.8K
16:25 40.60 40.61 40.56 40.58 867.8K
16:30 40.59 40.61 40.57 40.59 77.0K
16:35 40.61 40.61 40.56 40.57 121.3K
16:40 40.60 40.60 40.43 40.55 242.3K
16:45 40.54 40.59 40.53 40.55 105.7K
16:50 40.54 40.65 40.51 40.59 116.2K
16:55 40.59 40.59 40.59 40.59 778.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.00 40.55 39.65 40.08 6.4M
2025-09-25 40.30 41.19 40.09 40.30 17.1M
2025-09-24 40.36 40.89 40.08 40.40 13.3M
2025-09-23 39.41 40.65 39.32 40.59 6.8M
2025-09-22 39.10 39.20 38.15 39.14 5.5M
2025-09-19 39.89 40.32 39.40 39.65 7.2M
2025-09-18 40.16 40.18 39.15 39.90 5.3M
2025-09-17 38.95 40.96 38.90 40.10 9.8M
2025-09-16 38.68 39.42 38.52 39.10 6.5M
2025-09-15 38.01 38.62 37.92 38.29 4.9M
2025-09-12 38.20 38.93 37.87 37.87 3.4M
2025-09-11 37.60 38.75 37.31 38.69 10.1M
2025-09-10 37.25 37.88 37.24 37.34 3.0M
2025-09-09 37.43 37.70 37.20 37.26 3.4M
2025-09-08 38.11 38.42 37.22 37.41 6.1M
2025-09-05 37.54 39.20 37.44 38.10 11.2M
2025-09-04 36.53 37.38 36.18 37.00 5.9M
2025-09-03 35.94 36.92 35.94 36.36 5.4M
2025-09-02 35.70 36.47 35.30 36.00 4.0M
2025-09-01 36.01 36.58 35.84 36.05 6.1M
2025-08-29 35.65 36.50 35.36 35.84 10.7M
2025-08-28 35.49 35.98 35.27 35.69 18.4M
2025-08-27 34.42 35.05 33.86 35.00 6.8M
2025-08-26 34.51 34.96 33.96 34.42 5.8M
2025-08-25 34.70 35.18 34.53 34.62 4.1M
2025-08-22 32.98 34.89 32.80 34.62 11.3M
2025-08-21 33.03 33.48 32.70 32.70 4.6M
2025-08-20 33.88 33.89 33.10 33.24 4.7M
2025-08-19 34.28 34.50 33.62 33.80 8.0M
2025-08-18 34.33 35.18 34.15 34.88 17.3M
2025-08-15 34.52 34.84 33.89 34.22 10.0M
2025-08-14 34.44 34.82 34.06 34.40 5.1M
2025-08-13 34.25 35.45 34.01 34.80 14.8M
2025-08-12 34.97 35.90 34.24 34.42 22.9M
2025-08-11 35.03 35.27 34.35 34.58 7.0M
2025-08-08 35.55 36.18 35.01 35.40 11.1M
2025-08-07 35.75 36.09 34.95 35.65 16.5M
2025-08-06 34.73 35.82 34.41 35.40 4.8M
2025-08-05 34.28 34.75 34.08 34.59 3.3M
2025-08-04 34.75 35.06 33.98 34.36 4.5M
2025-08-01 35.37 36.01 34.04 34.37 9.5M
2025-07-31 34.86 35.12 34.33 34.63 7.0M
2025-07-30 35.08 36.03 34.65 35.59 8.9M
2025-07-29 35.25 35.52 34.91 35.47 4.8M
2025-07-28 36.00 36.30 34.90 35.17 5.8M
2025-07-25 35.80 36.21 35.79 36.18 2.0M
2025-07-24 36.06 36.29 35.70 35.97 3.0M
2025-07-23 35.57 36.50 35.46 36.23 6.5M
2025-07-22 35.97 36.41 35.72 35.80 3.1M
2025-07-21 35.93 36.12 35.28 35.82 5.6M
2025-07-18 36.60 37.13 35.56 35.80 9.5M
2025-07-17 37.09 37.56 36.83 37.36 4.4M
2025-07-16 37.07 37.15 36.33 37.00 3.6M
2025-07-15 36.56 37.12 36.11 36.91 4.4M
2025-07-14 36.62 36.75 35.74 36.46 5.3M
2025-07-11 37.92 38.04 36.33 36.66 10.7M
2025-07-10 36.74 38.76 36.09 38.25 15.2M
2025-07-09 38.13 38.43 37.06 37.33 7.2M
2025-07-08 39.08 39.11 38.03 38.28 5.5M
2025-07-07 39.18 39.71 38.37 38.69 4.1M
2025-07-04 38.84 39.40 38.68 39.18 3.4M
2025-07-03 38.40 39.48 37.98 39.25 8.5M
2025-07-02 40.69 40.76 37.98 38.29 15.9M
2025-07-01 40.54 41.10 39.83 40.63 6.3M
2025-06-30 40.22 41.22 39.67 40.52 8.5M
2025-06-27 39.34 40.91 39.32 40.04 14.1M
2025-06-26 41.77 41.77 39.51 39.51 33.7M
2025-06-25 42.71 43.14 42.35 42.61 5.0M
2025-06-24 41.96 43.86 41.76 42.97 7.3M
2025-06-23 42.60 42.60 41.47 41.88 6.8M
2025-06-20 44.27 44.57 43.21 43.26 11.7M
2025-06-18 44.50 45.03 44.32 44.88 4.5M
2025-06-17 45.24 45.25 44.20 44.60 4.6M
2025-06-16 44.59 45.75 44.30 44.99 8.8M
2025-06-13 43.71 44.52 43.71 44.02 5.3M
2025-06-12 43.89 44.58 43.54 44.46 2.8M
2025-06-11 43.99 44.36 43.14 44.00 6.2M
2025-06-10 44.15 44.45 43.74 43.99 6.4M
2025-06-09 43.62 44.56 42.64 43.66 5.5M
2025-06-06 44.35 44.78 43.16 43.80 16.6M
2025-06-05 43.80 44.70 43.39 44.20 14.2M
2025-06-04 43.43 43.79 42.66 43.70 8.7M
2025-06-03 42.61 43.24 42.18 43.12 7.8M
2025-06-02 43.30 44.20 42.38 43.31 7.7M
2025-05-30 43.29 43.73 42.69 42.96 13.0M
2025-05-29 42.95 44.35 42.95 43.44 9.0M
2025-05-28 42.45 44.30 42.13 43.32 16.9M
2025-05-27 42.05 43.26 41.78 42.65 14.1M
2025-05-26 40.66 41.25 40.43 40.85 3.9M
2025-05-23 40.12 40.83 38.40 40.59 7.4M
2025-05-22 40.48 41.60 40.01 40.56 7.3M
2025-05-21 41.45 41.45 39.95 40.36 16.9M
2025-05-20 42.21 42.44 40.32 41.70 6.1M
2025-05-19 41.94 43.17 41.68 42.10 9.4M
2025-05-16 40.32 42.32 40.31 41.84 8.0M
2025-05-15 39.92 41.06 39.90 40.75 7.4M
2025-05-14 41.64 41.64 39.61 39.71 7.6M
2025-05-13 41.61 42.74 41.48 41.74 8.0M
2025-05-12 41.16 41.63 40.62 41.50 12.8M
2025-05-09 43.86 44.58 40.82 41.00 12.3M
2025-05-08 43.65 44.40 43.00 43.90 10.5M
2025-05-07 42.23 42.28 41.33 42.09 7.4M
2025-05-06 43.18 43.70 41.44 42.00 13.9M
2025-05-05 43.15 43.26 42.73 43.06 13.7M
2025-05-02 42.90 43.18 42.43 43.10 8.8M
2025-04-30 42.95 43.66 41.85 42.96 10.6M
2025-04-29 43.21 43.68 43.04 43.18 12.4M
2025-04-28 42.99 43.70 42.33 43.06 11.4M
2025-04-25 41.78 43.27 41.27 42.81 11.6M
2025-04-24 40.60 42.00 40.23 41.60 7.8M
2025-04-23 39.65 40.88 39.36 40.36 8.1M
2025-04-22 39.80 40.02 39.03 39.15 11.8M
2025-04-17 38.54 40.36 38.26 40.25 7.9M
2025-04-16 39.30 39.62 38.48 38.75 11.7M
2025-04-15 39.00 39.78 38.80 39.40 8.9M
2025-04-14 39.30 39.73 38.57 39.26 8.9M
2025-04-11 37.56 39.48 37.25 38.57 13.5M
2025-04-10 36.68 37.59 36.30 37.40 10.2M
2025-04-09 35.56 37.57 34.82 36.97 13.1M
2025-04-08 36.17 36.80 35.68 35.70 11.8M
2025-04-07 35.65 37.50 34.96 35.81 15.6M
2025-04-04 36.30 36.55 35.59 36.10 10.3M
2025-04-03 36.10 37.76 36.05 37.24 11.7M
2025-04-02 35.10 36.67 35.08 36.45 13.7M
2025-04-01 33.90 35.54 33.60 35.10 9.5M
2025-03-31 34.17 34.38 33.07 33.59 6.7M
2025-03-28 34.64 34.78 33.80 34.48 6.1M
2025-03-27 34.74 35.55 34.16 34.75 9.6M
2025-03-26 32.98 34.78 32.98 34.36 14.2M
2025-03-25 32.18 33.49 32.18 32.80 6.6M
2025-03-24 33.35 33.40 32.11 32.11 5.0M
2025-03-21 32.79 33.19 32.63 33.02 11.5M
2025-03-20 32.95 33.23 32.49 32.71 4.7M
2025-03-19 32.89 33.94 32.64 33.60 13.0M
2025-03-18 33.33 33.90 32.81 32.89 8.8M
2025-03-17 33.00 33.87 32.68 33.37 11.4M
2025-03-14 31.45 32.94 31.40 32.85 14.4M
2025-03-13 30.34 31.49 30.25 31.26 9.7M
2025-03-12 30.09 30.69 29.56 30.35 7.1M
2025-03-11 29.75 30.18 29.62 30.02 8.5M
2025-03-10 29.59 30.39 29.44 29.75 14.1M
2025-03-07 28.00 30.14 27.90 29.82 13.5M
2025-03-06 28.20 28.68 27.98 28.32 7.3M
2025-03-05 28.75 28.82 27.29 28.10 8.4M
2025-02-28 28.00 28.82 26.72 28.10 30.9M
2025-02-27 27.67 28.10 27.33 27.60 20.6M
2025-02-26 28.54 28.85 27.64 27.64 7.4M
2025-02-25 28.03 28.48 27.67 28.34 11.0M
2025-02-24 29.41 29.65 27.87 27.87 10.9M
2025-02-21 30.42 30.42 28.77 29.24 15.3M
2025-02-20 30.53 30.81 30.18 30.35 5.9M
2025-02-19 31.31 31.56 30.44 30.45 6.8M
2025-02-18 32.47 32.83 31.55 32.00 10.9M
2025-02-17 31.83 33.31 31.57 32.47 13.5M
2025-02-14 30.22 31.90 29.81 31.61 15.1M
2025-02-13 30.45 30.49 29.23 29.74 12.9M
2025-02-12 30.57 31.06 30.05 30.68 18.1M
2025-02-11 30.34 31.77 29.90 31.03 11.1M
2025-02-10 30.03 30.96 30.00 30.23 6.7M
2025-02-07 31.89 32.08 29.76 29.94 11.7M
2025-02-06 31.45 32.14 31.22 31.89 8.5M
2025-02-05 31.63 31.84 31.15 31.59 5.8M
2025-02-04 31.29 32.27 31.15 31.66 7.9M
2025-02-03 30.84 31.61 30.52 31.48 10.4M
2025-01-31 31.97 31.97 30.65 30.87 12.5M
2025-01-30 30.40 32.06 30.31 31.66 11.2M
2025-01-29 31.56 31.65 30.01 30.18 14.5M
2025-01-28 31.50 31.86 31.03 31.37 6.1M
2025-01-27 30.30 31.88 30.09 31.71 9.5M
2025-01-24 30.08 30.82 29.90 30.32 6.5M
2025-01-23 30.66 30.97 29.99 30.03 8.2M
2025-01-22 31.08 31.13 29.91 30.53 9.1M
2025-01-21 30.57 30.86 30.20 30.56 5.5M
2025-01-20 30.00 31.00 29.85 30.58 4.6M
2025-01-17 30.51 30.81 29.62 30.44 7.9M
2025-01-16 30.69 30.69 29.99 30.24 8.1M
2025-01-15 29.76 31.25 29.47 30.97 13.9M
2025-01-14 28.76 29.64 28.76 29.22 10.4M
2025-01-13 28.77 29.33 28.31 28.76 8.1M
2025-01-10 30.16 30.70 28.70 28.87 12.4M
2025-01-09 30.75 30.84 30.28 30.28 4.4M
2025-01-08 31.74 31.77 30.18 30.74 19.3M
2025-01-07 32.54 32.61 31.32 32.00 11.4M
2025-01-06 32.62 33.39 32.10 32.30 7.1M
2025-01-03 32.06 32.56 32.02 32.28 7.1M
2025-01-02 32.20 32.49 31.40 32.20 7.7M