MARFRIG ON NM (MRFG3)

MRFG3
🏛️ 브라질 →
17.88
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 18.67 18.87 18.67 18.87 371.9K
10:05 18.87 18.92 18.83 18.88 122.9K
10:10 18.88 18.90 18.81 18.88 40.1K
10:15 18.88 18.89 18.80 18.86 40.5K
10:20 18.85 18.90 18.84 18.89 34.4K
10:25 18.86 18.88 18.79 18.80 105.9K
10:30 18.81 18.82 18.68 18.70 87.9K
10:35 18.70 18.70 18.61 18.61 215.0K
10:40 18.63 18.63 18.56 18.56 210.1K
10:45 18.56 18.57 18.44 18.45 355.5K
10:50 18.47 18.55 18.46 18.51 122.5K
10:55 18.52 18.53 18.50 18.51 54.5K
11:00 18.53 18.55 18.46 18.48 73.8K
11:05 18.48 18.53 18.48 18.49 31.9K
11:10 18.49 18.50 18.45 18.46 49.1K
11:15 18.46 18.47 18.42 18.44 128.3K
11:20 18.44 18.48 18.40 18.40 161.7K
11:25 18.40 18.47 18.39 18.41 53.5K
11:30 18.41 18.43 18.38 18.39 85.5K
11:35 18.40 18.42 18.34 18.35 286.7K
11:40 18.34 18.38 18.33 18.33 94.6K
11:45 18.35 18.47 18.35 18.44 2,304.9K
11:50 18.45 18.45 18.42 18.43 50.5K
11:55 18.44 18.56 18.43 18.53 195.5K
12:00 18.53 18.53 18.49 18.52 60.0K
12:05 18.51 18.53 18.50 18.50 29.1K
12:10 18.50 18.52 18.50 18.51 32.4K
12:15 18.51 18.53 18.51 18.51 22.9K
12:20 18.51 18.53 18.51 18.53 37.6K
12:25 18.52 18.55 18.52 18.52 60.3K
12:30 18.53 18.53 18.50 18.50 24.7K
12:35 18.50 18.50 18.49 18.49 67.4K
12:40 18.49 18.51 18.48 18.50 156.6K
12:45 18.52 18.56 18.51 18.53 42.1K
12:50 18.51 18.58 18.51 18.58 109.2K
12:55 18.57 18.57 18.51 18.52 23.8K
13:00 18.52 18.53 18.49 18.49 30.6K
13:05 18.49 18.54 18.49 18.53 27.8K
13:10 18.53 18.56 18.50 18.51 48.1K
13:15 18.52 18.55 18.50 18.54 52.9K
13:20 18.53 18.56 18.52 18.52 47.4K
13:25 18.52 18.53 18.49 18.49 31.4K
13:30 18.49 18.52 18.49 18.50 37.6K
13:35 18.51 18.51 18.49 18.51 37.8K
13:40 18.50 18.51 18.48 18.49 46.9K
13:45 18.49 18.51 18.49 18.50 53.3K
13:50 18.50 18.50 18.47 18.47 45.4K
13:55 18.47 18.49 18.46 18.49 69.4K
14:00 18.49 18.50 18.47 18.49 49.0K
14:05 18.49 18.49 18.47 18.49 39.4K
14:10 18.48 18.49 18.46 18.46 81.5K
14:15 18.46 18.53 18.46 18.52 236.8K
14:20 18.51 18.53 18.50 18.52 25.8K
14:25 18.52 18.53 18.51 18.51 61.2K
14:30 18.51 18.54 18.51 18.54 38.1K
14:35 18.54 18.54 18.50 18.51 55.4K
14:40 18.50 18.52 18.50 18.51 31.4K
14:45 18.50 18.52 18.50 18.51 36.3K
14:50 18.51 18.52 18.50 18.50 18.3K
14:55 18.50 18.51 18.50 18.50 116.5K
15:00 18.51 18.51 18.50 18.51 40.0K
15:05 18.50 18.51 18.50 18.50 61.7K
15:10 18.50 18.51 18.49 18.49 59.4K
15:15 18.49 18.50 18.46 18.46 134.7K
15:20 18.45 18.49 18.45 18.48 53.8K
15:25 18.48 18.49 18.46 18.47 55.4K
15:30 18.46 18.49 18.45 18.49 59.9K
15:35 18.49 18.50 18.45 18.46 53.1K
15:40 18.47 18.49 18.44 18.45 174.4K
15:45 18.45 18.46 18.42 18.42 62.0K
15:50 18.42 18.44 18.40 18.41 213.2K
15:55 18.41 18.42 18.27 18.30 527.6K
16:00 18.30 18.39 18.27 18.37 712.6K
16:05 18.37 18.39 18.32 18.32 152.1K
16:10 18.32 18.34 18.28 18.28 187.9K
16:15 18.28 18.30 18.24 18.24 589.5K
16:20 18.24 18.28 18.18 18.19 341.0K
16:25 18.19 18.22 18.16 18.19 220.4K
16:30 18.19 18.23 18.18 18.20 435.0K
16:35 18.21 18.24 18.20 18.22 126.5K
16:40 18.22 18.23 18.19 18.20 220.3K
16:45 18.20 18.24 18.18 18.21 298.5K
16:50 18.21 18.22 18.17 18.22 297.2K
16:55 18.20 18.20 18.20 18.20 1,833.4K
날짜 시가 고가 저가 종가 거래량
2025-10-06 18.21 18.25 17.54 17.88 10.4M
2025-10-03 18.85 18.93 18.15 18.20 14.2M
2025-10-02 19.47 19.47 18.85 18.87 11.7M
2025-10-01 19.46 19.57 18.83 19.42 18.3M
2025-09-30 19.65 19.73 18.78 19.42 16.0M
2025-09-29 19.50 20.03 19.43 19.41 9.3M
2025-09-26 19.41 19.67 19.23 19.30 9.0M
2025-09-25 19.80 19.89 19.15 19.73 9.3M
2025-09-22 22.14 22.14 21.12 21.12 0.0M
2025-09-19 23.73 23.73 22.08 22.14 28.7M
2025-09-18 27.15 27.35 26.50 26.55 21.4M
2025-09-17 27.66 27.66 26.75 26.92 25.7M
2025-09-16 26.21 27.63 26.20 27.52 11.4M
2025-09-15 25.82 26.36 25.75 26.06 13.3M
2025-09-12 25.13 25.79 25.05 25.71 8.4M
2025-09-11 25.00 25.62 24.77 25.05 8.2M
2025-09-10 23.95 24.75 23.66 24.74 12.8M
2025-09-09 23.29 24.24 22.90 23.75 12.0M
2025-09-08 23.74 23.94 22.73 22.73 3.6M
2025-09-05 24.20 24.21 23.37 23.55 4.6M
2025-09-04 23.50 24.02 23.41 23.94 3.5M
2025-09-03 23.68 23.92 23.35 23.44 3.4M
2025-09-02 23.98 24.27 23.61 23.61 3.1M
2025-09-01 24.60 25.23 24.25 24.25 2.8M
2025-08-29 23.65 25.10 23.33 24.93 9.9M
2025-08-28 22.95 23.75 22.88 23.66 3.8M
2025-08-27 22.90 22.94 22.66 22.84 3.2M
2025-08-26 22.74 23.15 22.70 22.80 3.6M
2025-08-25 22.63 22.97 22.55 22.80 3.5M
2025-08-22 22.36 22.73 22.18 22.70 3.5M
2025-08-21 22.70 22.81 22.15 22.23 4.8M
2025-08-20 23.51 23.51 22.66 22.66 4.6M
2025-08-19 23.16 23.96 22.66 23.40 8.7M
2025-08-18 23.00 23.74 22.89 23.36 13.9M
2025-08-15 21.85 23.41 21.54 23.36 11.1M
2025-08-14 21.34 21.77 21.16 21.48 3.3M
2025-08-13 22.13 22.29 21.03 21.45 5.4M
2025-08-12 22.37 22.67 22.13 22.13 3.3M
2025-08-11 22.31 22.48 22.12 22.28 2.1M
2025-08-08 22.15 22.60 22.01 22.24 5.7M
2025-08-07 22.17 22.49 22.03 22.10 3.7M
2025-08-06 22.25 22.62 21.93 22.16 4.0M
2025-08-05 21.35 22.25 21.22 22.09 5.3M
2025-08-04 21.91 22.15 21.10 21.33 4.9M
2025-08-01 21.51 22.45 20.85 21.42 7.8M
2025-07-31 23.52 23.53 21.30 21.30 11.1M
2025-07-30 22.93 23.90 22.93 23.72 5.3M
2025-07-29 23.01 23.22 22.91 23.05 2.1M
2025-07-28 23.35 23.60 22.91 22.91 2.9M
2025-07-25 23.00 23.37 22.98 23.26 3.4M
2025-07-24 23.04 23.26 22.84 22.98 2.1M
2025-07-23 22.92 23.69 22.69 23.22 4.6M
2025-07-22 22.88 23.10 22.43 23.00 6.8M
2025-07-21 22.55 23.30 22.44 22.83 3.6M
2025-07-18 22.89 23.21 22.64 22.64 4.3M
2025-07-17 23.19 23.50 22.81 23.26 6.6M
2025-07-16 23.46 23.51 22.53 23.20 9.4M
2025-07-15 23.34 23.71 22.70 23.60 10.2M
2025-07-14 22.91 23.20 21.61 23.00 16.5M
2025-07-11 23.56 23.57 22.52 23.00 11.2M
2025-07-10 22.07 24.48 21.65 24.00 12.1M
2025-07-09 23.53 24.40 22.56 22.56 5.8M
2025-07-08 23.15 23.81 22.86 23.68 7.3M
2025-07-07 22.21 23.41 22.17 23.14 7.5M
2025-07-04 21.85 22.33 21.81 22.23 3.2M
2025-07-03 22.26 22.40 21.94 21.94 2.7M
2025-07-02 22.65 22.66 22.01 22.13 6.3M
2025-07-01 22.91 22.99 21.90 22.60 8.0M
2025-06-30 22.34 22.99 22.18 22.90 4.0M
2025-06-27 22.77 22.82 21.81 22.50 7.7M
2025-06-26 22.76 23.08 22.53 22.91 5.9M
2025-06-25 23.75 23.85 22.76 22.76 4.2M
2025-06-24 24.43 24.58 23.77 23.77 2.9M
2025-06-23 23.42 24.74 23.27 24.36 5.8M
2025-06-20 24.22 24.26 23.26 23.32 10.4M
2025-06-18 24.29 24.80 23.75 24.36 9.6M
2025-06-17 24.68 24.85 23.84 24.40 9.5M
2025-06-16 25.33 25.66 23.68 25.00 11.0M
2025-06-13 24.96 25.24 24.70 25.18 4.3M
2025-06-12 25.34 25.57 24.70 25.28 5.0M
2025-06-11 25.54 25.88 25.21 25.58 9.1M
2025-06-10 25.32 25.60 25.14 25.49 10.8M
2025-06-09 24.70 25.58 24.43 25.16 6.6M
2025-06-06 24.74 25.34 24.51 24.53 2.9M
2025-06-05 25.39 25.40 24.45 24.79 3.4M
2025-06-04 25.36 25.48 25.11 25.26 5.0M
2025-06-03 25.31 25.45 25.00 25.26 4.6M
2025-06-02 25.33 25.77 24.94 25.38 3.7M
2025-05-30 25.97 25.97 25.19 25.41 5.5M
2025-05-29 25.16 25.85 24.87 25.85 6.1M
2025-05-28 24.66 25.45 24.36 25.31 5.4M
2025-05-27 25.30 25.47 24.69 24.69 3.7M
2025-05-26 24.85 25.30 24.68 25.11 3.6M
2025-05-23 25.08 25.57 24.75 24.84 8.1M
2025-05-22 24.69 25.48 24.33 25.08 13.3M
2025-05-21 24.58 25.62 24.32 24.62 10.1M
2025-05-20 23.50 24.73 23.27 24.47 10.7M
2025-05-19 24.76 24.99 22.93 23.46 17.8M
2025-05-16 23.10 26.03 22.83 25.07 41.6M
2025-05-15 19.84 20.88 19.80 20.66 10.2M
2025-05-14 20.14 20.29 19.71 19.80 10.6M
2025-05-13 19.70 20.14 19.38 20.09 11.0M
2025-05-12 20.00 20.06 19.41 19.82 3.6M
2025-05-09 20.49 20.54 19.80 19.85 4.4M
2025-05-08 20.82 20.90 20.28 20.45 3.7M
2025-05-07 20.48 20.79 20.15 20.57 3.1M
2025-05-06 20.85 20.89 20.26 20.45 3.7M
2025-05-05 21.71 21.71 20.40 20.76 5.2M
2025-05-02 21.46 21.59 20.56 21.59 8.2M
2025-04-30 21.82 21.84 21.23 21.48 4.5M
2025-04-29 21.99 22.09 21.67 21.75 5.0M
2025-04-28 22.90 22.91 21.81 21.93 5.5M
2025-04-25 21.15 22.88 21.14 22.85 9.1M
2025-04-24 21.45 21.97 20.98 21.07 5.2M
2025-04-23 21.47 21.82 21.16 21.33 5.3M
2025-04-22 20.68 21.33 20.67 21.14 5.0M
2025-04-17 20.73 20.90 20.34 20.70 4.7M
2025-04-16 20.02 20.80 19.98 20.65 7.0M
2025-04-15 20.50 20.55 19.65 20.15 6.2M
2025-04-14 20.17 20.74 20.12 20.50 8.8M
2025-04-11 20.09 20.34 19.80 20.16 5.7M
2025-04-10 19.52 20.42 19.42 19.93 6.4M
2025-04-09 18.50 19.70 18.13 19.61 8.1M
2025-04-08 18.58 18.75 18.41 18.59 4.2M
2025-04-07 18.26 18.79 18.04 18.55 4.4M
2025-04-04 18.41 18.78 18.17 18.55 4.6M
2025-04-03 18.66 18.94 18.35 18.60 4.9M
2025-04-02 18.75 18.85 18.17 18.76 7.1M
2025-04-01 17.96 18.96 17.88 18.70 6.5M
2025-03-31 18.00 18.16 17.67 18.06 3.5M
2025-03-28 17.84 18.06 17.60 18.06 4.3M
2025-03-27 17.42 18.20 17.37 17.83 5.9M
2025-03-26 17.65 17.80 16.84 17.31 8.0M
2025-03-25 17.92 17.96 17.45 17.57 5.4M
2025-03-24 18.28 18.30 17.33 17.85 14.1M
2025-03-21 17.14 18.21 16.76 18.21 12.3M
2025-03-20 15.99 17.21 15.99 17.05 10.7M
2025-03-19 15.85 16.21 15.74 15.98 7.6M
2025-03-18 15.02 15.94 14.89 15.80 10.2M
2025-03-17 15.30 15.34 14.36 14.81 7.4M
2025-03-14 14.94 15.40 14.82 15.26 4.3M
2025-03-13 15.05 15.13 14.46 14.94 5.8M
2025-03-12 14.51 15.03 14.51 15.03 5.5M
2025-03-11 15.04 15.10 14.48 14.57 6.3M
2025-03-10 14.79 15.07 14.63 15.04 6.2M
2025-03-07 14.14 15.04 14.05 14.85 7.9M
2025-03-06 14.53 14.94 14.12 14.19 7.9M
2025-03-05 13.67 14.92 13.67 14.59 8.8M
2025-02-28 15.00 15.14 13.61 13.63 12.4M
2025-02-27 14.37 15.33 13.50 15.17 19.8M
2025-02-26 13.87 13.96 13.58 13.93 7.6M
2025-02-25 13.64 13.90 13.58 13.72 3.9M
2025-02-24 13.84 13.96 13.39 13.46 3.4M
2025-02-21 13.58 13.85 13.54 13.79 3.8M
2025-02-20 13.93 13.96 13.44 13.57 5.3M
2025-02-19 14.07 14.22 13.79 13.87 3.9M
2025-02-18 14.25 14.28 13.93 14.05 5.1M
2025-02-17 14.54 14.76 14.12 14.15 4.6M
2025-02-14 14.30 14.58 13.97 14.44 8.9M
2025-02-13 14.64 14.65 14.08 14.15 6.4M
2025-02-12 15.15 15.19 14.42 14.62 6.1M
2025-02-11 15.15 15.40 15.03 15.24 6.1M
2025-02-10 14.99 15.33 14.88 15.13 7.6M
2025-02-07 15.24 15.39 14.70 14.84 6.9M
2025-02-06 15.07 15.25 14.96 15.23 7.1M
2025-02-05 14.78 15.06 14.65 14.99 8.6M
2025-02-04 15.15 15.25 14.63 14.73 8.8M
2025-02-03 15.95 16.04 15.03 15.10 9.8M
2025-01-31 15.90 16.24 15.83 15.89 3.5M
2025-01-30 15.79 16.07 15.55 15.92 4.8M
2025-01-29 15.99 16.20 15.72 15.74 5.4M
2025-01-28 15.78 16.09 15.74 15.93 3.7M
2025-01-27 15.60 15.98 15.54 15.84 3.3M
2025-01-24 15.78 15.85 15.49 15.65 4.6M
2025-01-23 15.15 16.29 15.06 15.64 11.9M
2025-01-22 15.15 15.28 14.83 15.03 6.2M
2025-01-21 15.58 15.59 14.45 14.95 15.8M
2025-01-20 15.48 15.71 15.23 15.58 3.9M
2025-01-17 15.25 15.62 14.99 15.48 8.4M
2025-01-16 16.27 16.49 15.19 15.19 9.3M
2025-01-15 16.54 16.77 16.20 16.22 7.5M
2025-01-14 16.80 16.87 16.33 16.51 13.1M
2025-01-13 16.53 16.91 16.21 16.90 11.6M
2025-01-10 16.83 16.95 16.33 16.86 9.9M
2025-01-09 16.87 17.06 16.36 16.99 7.8M
2025-01-08 16.79 17.12 16.55 16.95 11.8M
2025-01-07 16.41 16.80 16.10 16.80 7.9M
2025-01-06 16.95 16.96 16.26 16.41 8.5M
2025-01-03 17.04 17.22 16.53 16.85 11.4M
2025-01-02 17.04 17.25 15.71 17.16 14.4M