SLC AGRICOLA ON NM (SLCE3)

SLCE3
🏛️ 브라질 →
16.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 16.51 16.51 16.51 16.51 2.8K
10:05 16.53 16.60 16.53 16.58 10.8K
10:10 16.57 16.58 16.52 16.53 6.0K
10:15 16.55 16.55 16.53 16.54 2.6K
10:20 16.54 16.54 16.53 16.53 5.0K
10:25 16.53 16.54 16.51 16.52 16.0K
10:30 16.52 16.53 16.51 16.51 6.5K
10:35 16.51 16.53 16.51 16.53 5.9K
10:40 16.53 16.55 16.52 16.54 5.5K
10:45 16.53 16.55 16.53 16.55 5.3K
10:50 16.54 16.55 16.53 16.55 5.7K
10:55 16.55 16.62 16.55 16.62 51.9K
11:00 16.61 16.64 16.60 16.60 12.5K
11:05 16.60 16.62 16.59 16.60 10.0K
11:10 16.60 16.62 16.59 16.61 6.8K
11:15 16.61 16.61 16.59 16.59 9.6K
11:20 16.59 16.64 16.59 16.64 17.8K
11:25 16.62 16.64 16.58 16.58 34.4K
11:30 16.59 16.59 16.57 16.59 5.3K
11:35 16.59 16.59 16.57 16.58 6.0K
11:40 16.59 16.62 16.58 16.61 10.6K
11:45 16.61 16.61 16.58 16.60 7.4K
11:50 16.61 16.61 16.57 16.58 66.4K
11:55 16.56 16.60 16.55 16.59 20.6K
12:00 16.59 16.59 16.57 16.58 8.5K
12:05 16.58 16.58 16.56 16.57 5.9K
12:10 16.58 16.58 16.56 16.56 6.2K
12:15 16.57 16.57 16.55 16.56 5.9K
12:20 16.57 16.57 16.55 16.57 6.0K
12:25 16.56 16.58 16.56 16.57 5.8K
12:30 16.56 16.58 16.55 16.57 7.7K
12:35 16.55 16.57 16.54 16.55 6.5K
12:40 16.56 16.57 16.54 16.57 5.8K
12:45 16.56 16.58 16.56 16.57 5.4K
12:50 16.57 16.57 16.55 16.56 6.3K
12:55 16.56 16.57 16.54 16.56 11.0K
13:00 16.56 16.58 16.56 16.57 5.1K
13:05 16.58 16.58 16.56 16.58 6.6K
13:10 16.56 16.58 16.56 16.58 6.6K
13:15 16.57 16.59 16.56 16.57 11.6K
13:20 16.58 16.60 16.57 16.58 9.0K
13:25 16.58 16.60 16.58 16.60 5.6K
13:30 16.59 16.61 16.59 16.59 7.7K
13:35 16.60 16.60 16.59 16.60 4.5K
13:40 16.59 16.62 16.59 16.62 8.8K
13:45 16.62 16.63 16.61 16.62 5.5K
13:50 16.62 16.64 16.61 16.64 11.1K
13:55 16.63 16.64 16.62 16.62 5.0K
14:00 16.64 16.65 16.62 16.65 11.2K
14:05 16.64 16.65 16.62 16.64 7.2K
14:10 16.64 16.65 16.63 16.64 11.1K
14:15 16.65 16.65 16.64 16.65 6.9K
14:20 16.65 16.66 16.64 16.65 7.5K
14:25 16.65 16.65 16.63 16.64 8.9K
14:30 16.65 16.66 16.63 16.66 6.3K
14:35 16.66 16.66 16.63 16.64 11.5K
14:40 16.64 16.64 16.59 16.59 22.2K
14:45 16.58 16.60 16.58 16.60 9.7K
14:50 16.60 16.60 16.59 16.60 9.3K
14:55 16.59 16.59 16.58 16.59 6.5K
15:00 16.59 16.59 16.57 16.59 9.5K
15:05 16.60 16.60 16.58 16.59 8.8K
15:10 16.59 16.60 16.57 16.60 11.3K
15:15 16.60 16.60 16.58 16.58 8.9K
15:20 16.59 16.59 16.57 16.58 10.2K
15:25 16.59 16.59 16.57 16.58 8.1K
15:30 16.59 16.59 16.57 16.58 14.6K
15:35 16.59 16.59 16.58 16.59 10.2K
15:40 16.59 16.62 16.59 16.61 9.7K
15:45 16.62 16.62 16.60 16.62 8.9K
15:50 16.61 16.62 16.60 16.62 9.0K
15:55 16.62 16.65 16.60 16.64 42.8K
16:00 16.64 16.64 16.61 16.62 9.0K
16:05 16.63 16.63 16.61 16.61 7.5K
16:10 16.61 16.64 16.61 16.64 45.8K
16:15 16.64 16.65 16.61 16.64 13.7K
16:20 16.63 16.66 16.63 16.66 17.0K
16:25 16.65 16.65 16.64 16.64 7.7K
16:30 16.65 16.65 16.63 16.63 10.1K
16:35 16.64 16.66 16.62 16.64 20.2K
16:40 16.65 16.65 16.62 16.63 15.1K
16:45 16.64 16.66 16.63 16.63 30.0K
16:50 16.64 16.66 16.63 16.65 14.8K
16:55 16.57 16.57 16.57 16.57 428.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 16.51 16.67 16.50 16.57 1.4M
2025-09-25 16.60 16.69 16.42 16.45 1.6M
2025-09-24 16.71 16.77 16.63 16.65 0.5M
2025-09-23 16.50 16.74 16.50 16.57 1.2M
2025-09-22 16.80 16.81 16.53 16.55 1.1M
2025-09-19 16.77 17.00 16.70 16.78 1.6M
2025-09-18 17.00 17.03 16.62 16.75 3.0M
2025-09-17 17.10 17.10 16.95 17.01 1.7M
2025-09-16 17.22 17.32 17.00 17.01 1.4M
2025-09-15 16.95 17.21 16.95 17.19 1.5M
2025-09-12 17.03 17.14 16.93 16.96 2.3M
2025-09-11 17.09 17.09 16.92 17.09 1.5M
2025-09-10 17.06 17.11 16.93 17.00 1.8M
2025-09-09 17.09 17.14 16.93 17.02 1.2M
2025-09-08 17.13 17.20 16.92 17.06 1.7M
2025-09-05 17.14 17.22 17.01 17.17 1.8M
2025-09-04 17.00 17.15 17.00 17.11 1.9M
2025-09-03 17.08 17.10 16.95 17.00 1.7M
2025-09-02 17.21 17.27 17.00 17.09 1.5M
2025-09-01 17.41 17.57 17.26 17.30 1.2M
2025-08-29 17.59 17.79 17.49 17.50 5.1M
2025-08-28 17.54 17.77 17.35 17.64 2.3M
2025-08-27 17.40 17.50 17.26 17.41 1.7M
2025-08-26 17.28 17.36 17.04 17.30 1.7M
2025-08-25 17.21 17.32 17.00 17.25 2.2M
2025-08-22 17.10 17.19 16.77 17.19 2.7M
2025-08-21 16.99 17.02 16.71 16.90 2.3M
2025-08-20 16.96 17.24 16.89 17.02 2.1M
2025-08-19 17.16 17.16 16.82 16.97 2.0M
2025-08-18 16.91 17.30 16.91 17.13 1.4M
2025-08-15 17.08 17.19 16.90 16.90 1.9M
2025-08-14 17.08 17.36 16.76 17.11 4.9M
2025-08-13 17.13 17.32 16.93 17.32 2.6M
2025-08-12 17.30 17.36 17.01 17.09 1.5M
2025-08-11 17.27 17.28 17.05 17.23 2.2M
2025-08-08 17.20 17.53 17.20 17.32 1.4M
2025-08-07 17.60 17.68 17.27 17.28 2.1M
2025-08-06 18.19 18.19 17.65 17.65 2.2M
2025-08-05 18.22 18.22 17.95 18.09 1.2M
2025-08-04 18.22 18.26 17.99 18.15 1.2M
2025-08-01 18.40 18.49 18.14 18.14 1.8M
2025-07-31 18.08 18.40 18.01 18.33 1.6M
2025-07-30 18.14 18.37 17.97 18.25 3.2M
2025-07-29 17.92 18.28 17.87 18.14 1.4M
2025-07-28 18.00 18.12 17.65 17.87 2.1M
2025-07-25 17.91 18.02 17.68 17.99 2.9M
2025-07-24 17.94 18.10 17.86 17.95 2.2M
2025-07-23 17.95 18.12 17.87 18.04 1.5M
2025-07-22 18.19 18.19 17.85 17.93 1.5M
2025-07-21 18.20 18.28 17.99 18.09 1.6M
2025-07-18 18.18 18.24 18.06 18.20 0.9M
2025-07-17 18.41 18.54 18.18 18.18 1.6M
2025-07-16 18.22 18.49 18.09 18.38 3.5M
2025-07-15 18.06 18.24 17.91 18.22 1.8M
2025-07-14 18.09 18.31 18.02 18.14 2.9M
2025-07-11 18.04 18.26 18.03 18.20 1.6M
2025-07-10 18.00 18.29 17.89 18.15 2.3M
2025-07-09 18.44 18.70 18.00 18.00 5.2M
2025-07-08 18.30 18.48 18.23 18.38 1.3M
2025-07-07 18.15 18.29 18.12 18.27 1.2M
2025-07-04 18.01 18.25 18.01 18.10 1.3M
2025-07-03 18.04 18.30 18.04 18.05 1.8M
2025-07-02 17.90 18.03 17.78 18.01 2.6M
2025-07-01 17.92 17.99 17.70 17.82 1.9M
2025-06-30 17.91 18.02 17.77 17.87 2.9M
2025-06-27 17.77 17.99 17.72 17.91 1.6M
2025-06-26 17.86 17.98 17.70 17.91 2.1M
2025-06-25 18.00 18.03 17.69 17.80 2.9M
2025-06-24 18.43 18.60 17.90 17.98 2.3M
2025-06-23 18.45 18.95 18.33 18.50 2.2M
2025-06-20 18.50 18.53 18.23 18.45 2.5M
2025-06-18 18.75 18.81 18.43 18.43 2.3M
2025-06-17 19.01 19.01 18.55 18.71 1.3M
2025-06-16 18.61 19.04 18.47 18.88 2.8M
2025-06-13 18.35 18.66 18.31 18.49 1.8M
2025-06-12 18.59 18.61 18.38 18.39 1.8M
2025-06-11 18.60 18.76 18.45 18.66 2.0M
2025-06-10 18.53 18.85 18.48 18.63 1.4M
2025-06-09 18.89 18.93 18.37 18.40 2.3M
2025-06-06 19.00 19.13 18.82 18.91 1.4M
2025-06-05 18.90 19.13 18.80 19.00 1.7M
2025-06-04 19.02 19.23 18.89 18.89 1.8M
2025-06-03 18.79 19.22 18.74 18.95 1.8M
2025-06-02 18.90 19.19 18.65 18.78 2.2M
2025-05-30 19.43 19.43 18.89 18.89 1.6M
2025-05-29 19.20 19.45 18.99 19.30 2.7M
2025-05-28 19.20 19.38 19.12 19.29 1.7M
2025-05-27 19.01 19.28 18.87 19.16 2.7M
2025-05-26 18.81 19.14 18.81 18.87 1.8M
2025-05-23 18.36 18.97 18.24 18.88 2.3M
2025-05-22 18.50 18.65 18.36 18.36 2.2M
2025-05-21 18.77 18.85 18.51 18.52 1.1M
2025-05-20 18.81 18.90 18.69 18.90 1.3M
2025-05-19 18.93 19.06 18.80 18.88 1.9M
2025-05-16 18.99 19.17 18.77 18.99 1.9M
2025-05-15 18.70 19.04 18.67 19.04 2.1M
2025-05-14 19.78 19.90 18.63 18.66 3.2M
2025-05-13 18.80 19.20 18.80 18.98 3.5M
2025-05-12 19.00 19.01 18.46 18.88 3.6M
2025-05-09 19.14 19.23 18.61 18.91 4.5M
2025-05-08 19.47 19.49 19.13 19.33 1.6M
2025-05-07 19.35 19.43 19.10 19.30 1.8M
2025-05-06 19.32 19.60 19.10 19.32 1.6M
2025-05-05 19.64 19.79 19.04 19.15 2.6M
2025-05-02 19.36 19.59 19.20 19.48 2.4M
2025-04-30 19.40 19.45 19.10 19.24 2.1M
2025-04-29 19.45 19.65 19.31 19.40 1.7M
2025-04-28 20.00 20.05 19.80 19.98 2.8M
2025-04-25 20.14 20.27 19.98 20.01 2.9M
2025-04-24 20.05 20.22 19.84 20.12 3.2M
2025-04-23 20.55 20.55 19.96 20.11 2.7M
2025-04-22 20.14 20.59 20.00 20.34 2.5M
2025-04-17 20.35 20.37 20.10 20.15 1.9M
2025-04-16 20.24 20.45 20.15 20.29 2.9M
2025-04-15 20.88 20.93 20.22 20.31 4.0M
2025-04-14 20.32 21.00 20.30 20.83 5.3M
2025-04-11 19.06 20.13 19.05 20.12 5.1M
2025-04-10 18.73 19.13 18.64 18.98 2.1M
2025-04-09 18.51 19.22 18.50 18.73 3.1M
2025-04-08 18.75 18.98 18.61 18.64 2.3M
2025-04-07 18.29 19.22 18.28 18.72 6.4M
2025-04-04 18.60 19.27 18.50 18.53 5.5M
2025-04-03 18.91 19.17 18.55 18.63 4.3M
2025-04-02 18.78 19.15 18.75 18.76 3.3M
2025-04-01 18.44 18.94 18.35 18.85 2.0M
2025-03-31 18.25 18.70 18.25 18.60 1.7M
2025-03-28 18.59 18.61 18.32 18.43 1.1M
2025-03-27 18.24 18.65 18.17 18.59 1.1M
2025-03-26 18.48 18.55 18.15 18.25 1.6M
2025-03-25 18.57 18.66 18.31 18.42 2.3M
2025-03-24 18.76 18.86 18.46 18.56 1.8M
2025-03-21 18.43 18.90 18.43 18.75 1.8M
2025-03-20 18.60 18.77 18.41 18.50 2.2M
2025-03-19 19.34 19.36 18.66 18.66 3.8M
2025-03-18 17.93 19.34 17.93 19.34 5.5M
2025-03-17 18.64 18.67 17.83 17.89 9.2M
2025-03-14 18.67 19.01 18.44 18.62 6.8M
2025-03-13 18.34 18.66 17.72 18.60 4.8M
2025-03-12 18.70 19.02 18.70 18.80 2.5M
2025-03-11 18.90 19.04 18.68 18.80 2.3M
2025-03-10 19.05 19.51 18.99 19.03 2.8M
2025-03-07 19.21 19.37 19.04 19.18 3.9M
2025-03-06 18.49 18.86 18.38 18.67 2.7M
2025-03-05 18.10 18.69 18.10 18.50 3.3M
2025-02-28 18.24 18.26 17.94 18.04 2.7M
2025-02-27 18.20 18.25 18.03 18.17 1.6M
2025-02-26 18.01 18.20 17.88 18.12 4.3M
2025-02-25 18.00 18.26 17.99 17.99 2.0M
2025-02-24 18.29 18.38 18.00 18.07 2.1M
2025-02-21 18.15 18.52 18.03 18.34 3.2M
2025-02-20 18.50 18.52 18.15 18.15 1.6M
2025-02-19 18.30 18.48 18.25 18.46 1.5M
2025-02-18 18.99 19.08 18.28 18.28 2.5M
2025-02-17 18.79 19.23 18.79 19.03 2.2M
2025-02-14 18.49 18.92 18.40 18.83 3.9M
2025-02-13 18.17 18.49 17.99 18.45 3.2M
2025-02-12 18.11 18.36 18.07 18.17 4.9M
2025-02-11 17.85 18.30 17.84 18.25 1.4M
2025-02-10 18.21 18.39 17.94 17.94 1.9M
2025-02-07 18.00 18.24 17.85 18.16 2.2M
2025-02-06 17.92 18.13 17.79 18.01 2.7M
2025-02-05 17.64 18.15 17.52 18.11 3.7M
2025-02-04 17.44 17.85 17.43 17.63 4.2M
2025-02-03 17.35 17.76 17.22 17.48 3.0M
2025-01-31 17.91 17.94 17.36 17.36 3.0M
2025-01-30 17.52 17.94 17.49 17.89 3.8M
2025-01-29 17.70 17.86 17.40 17.52 2.4M
2025-01-28 18.09 18.09 17.63 17.66 1.8M
2025-01-27 17.83 18.13 17.67 18.07 2.9M
2025-01-24 18.17 18.19 17.54 17.83 4.8M
2025-01-23 18.16 18.17 17.98 18.12 1.5M
2025-01-22 17.95 18.10 17.82 18.00 2.1M
2025-01-21 17.95 18.06 17.82 18.04 1.1M
2025-01-20 18.05 18.13 17.82 17.99 1.4M
2025-01-17 17.87 18.02 17.70 18.01 1.3M
2025-01-16 17.80 17.98 17.57 17.70 1.5M
2025-01-15 17.88 18.00 17.52 17.78 1.6M
2025-01-14 17.38 17.70 17.29 17.69 1.6M
2025-01-13 17.20 17.65 17.20 17.37 2.5M
2025-01-10 17.39 17.69 17.06 17.19 2.7M
2025-01-09 17.14 17.42 17.02 17.39 1.1M
2025-01-08 17.33 17.36 17.13 17.13 1.6M
2025-01-07 17.22 17.42 17.10 17.33 2.1M
2025-01-06 17.04 17.30 17.01 17.22 1.8M
2025-01-03 17.21 17.28 17.02 17.02 1.8M
2025-01-02 17.50 17.68 17.27 17.32 2.0M