ArcelorMittal SA ADR (MT)

MT
🏛️ 미국 →
36.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.56 28.58 28.28 28.39 1.0M
2023-12-28 28.72 28.79 28.55 28.59 0.7M
2023-12-27 28.74 28.97 28.72 28.84 0.9M
2023-12-26 28.70 28.85 28.66 28.75 0.6M
2023-12-22 28.76 28.84 28.50 28.64 1.1M
2023-12-21 28.50 28.66 28.29 28.66 1.4M
2023-12-20 28.77 28.86 28.30 28.30 2.0M
2023-12-19 28.59 29.01 28.59 28.95 3.2M
2023-12-18 28.42 29.00 28.38 28.69 5.6M
2023-12-15 27.13 27.39 27.05 27.11 2.0M
2023-12-14 26.91 27.32 26.85 27.24 2.4M
2023-12-13 25.99 26.56 25.64 26.47 3.5M
2023-12-12 25.98 25.98 25.68 25.87 1.5M
2023-12-11 25.66 25.79 25.53 25.71 1.2M
2023-12-08 25.47 25.73 25.33 25.35 1.4M
2023-12-07 25.42 25.54 25.32 25.52 1.5M
2023-12-06 25.64 25.73 25.20 25.23 1.2M
2023-12-05 25.45 25.48 25.21 25.26 1.7M
2023-12-04 25.43 25.65 25.36 25.44 1.4M
2023-12-01 25.22 25.70 25.13 25.57 1.8M
2023-11-30 25.06 25.40 24.93 25.19 1.8M
2023-11-29 25.23 25.27 24.97 25.04 1.8M
2023-11-28 24.72 24.83 24.55 24.59 1.7M
2023-11-27 24.65 24.68 24.44 24.63 1.6M
2023-11-24 24.43 24.61 24.34 24.36 1.0M
2023-11-22 24.25 24.34 24.11 24.22 2.3M
2023-11-21 23.90 24.07 23.81 23.86 1.8M
2023-11-20 23.97 24.11 23.92 23.93 2.4M
2023-11-17 23.85 24.08 23.78 23.99 1.6M
2023-11-16 23.44 23.58 23.24 23.41 1.4M
2023-11-15 23.47 23.83 23.42 23.43 1.9M
2023-11-14 22.77 23.23 22.75 23.11 3.5M
2023-11-13 21.95 22.03 21.77 21.78 1.7M
2023-11-10 21.82 21.96 21.48 21.90 3.2M
2023-11-09 22.80 22.86 22.07 22.08 2.7M
2023-11-08 22.78 22.99 22.72 22.72 3.3M
2023-11-07 22.83 23.00 22.77 22.96 1.5M
2023-11-06 23.33 23.45 23.24 23.41 1.9M
2023-11-03 23.25 23.45 23.23 23.26 1.7M
2023-11-02 22.91 23.16 22.83 23.10 3.5M
2023-11-01 22.04 22.12 21.72 22.04 1.6M
2023-10-31 21.96 22.25 21.82 22.02 4.0M
2023-10-30 21.30 21.56 21.30 21.48 3.8M
2023-10-27 22.43 22.45 22.09 22.14 1.5M
2023-10-26 22.00 22.29 21.89 22.17 2.8M
2023-10-25 21.99 22.19 21.85 21.89 4.0M
2023-10-24 21.82 22.16 21.77 22.12 2.9M
2023-10-23 21.79 22.02 21.63 21.80 1.5M
2023-10-20 21.65 21.84 21.51 21.67 2.4M
2023-10-19 22.43 22.67 22.24 22.30 3.8M
2023-10-18 22.47 22.47 22.24 22.41 3.0M
2023-10-17 22.65 23.52 22.64 23.34 1.8M
2023-10-16 23.21 23.49 23.04 23.33 1.4M
2023-10-13 23.16 23.25 22.59 22.78 2.1M
2023-10-12 24.06 24.08 23.13 23.38 2.8M
2023-10-11 24.71 24.73 24.29 24.53 2.0M
2023-10-10 24.70 24.70 24.33 24.33 1.9M
2023-10-09 23.93 24.17 23.86 24.06 1.0M
2023-10-06 23.95 24.45 23.83 24.26 1.9M
2023-10-05 23.95 24.04 23.63 23.72 1.6M
2023-10-04 24.02 24.07 23.70 24.02 1.5M
2023-10-03 23.99 24.25 23.81 24.07 2.0M
2023-10-02 24.93 25.06 24.54 24.68 1.7M
2023-09-29 25.35 25.39 24.92 25.03 2.1M
2023-09-28 24.74 25.27 24.70 25.12 2.1M
2023-09-27 24.46 24.60 24.21 24.41 1.5M
2023-09-26 24.27 24.50 24.15 24.22 1.2M
2023-09-25 24.01 24.41 24.01 24.40 1.4M
2023-09-22 24.84 24.97 24.65 24.71 1.4M
2023-09-21 24.88 25.06 24.83 24.84 1.9M
2023-09-20 25.57 25.81 25.34 25.37 1.3M
2023-09-19 25.36 25.51 25.17 25.28 1.9M
2023-09-18 25.42 25.45 25.20 25.33 1.7M
2023-09-15 25.94 26.00 25.76 25.76 2.4M
2023-09-14 25.42 25.62 25.31 25.55 2.0M
2023-09-13 25.50 25.56 25.15 25.28 1.6M
2023-09-12 25.62 25.83 25.54 25.62 1.6M
2023-09-11 26.30 26.44 26.00 26.03 1.4M
2023-09-08 25.95 26.09 25.74 25.76 1.0M
2023-09-07 26.12 26.21 25.82 26.02 1.3M
2023-09-06 26.61 26.84 26.47 26.71 1.1M
2023-09-05 26.93 27.02 26.60 26.68 1.7M
2023-09-01 27.31 27.43 26.93 27.00 1.7M
2023-08-31 26.80 26.80 26.47 26.61 1.0M
2023-08-30 26.97 27.06 26.70 26.76 1.1M
2023-08-29 26.31 27.06 26.25 27.00 1.6M
2023-08-28 26.34 26.52 26.19 26.27 1.6M
2023-08-25 26.12 26.25 25.79 26.08 1.5M
2023-08-24 26.02 26.27 25.88 26.05 1.4M
2023-08-23 26.32 26.49 26.19 26.29 1.5M
2023-08-22 26.24 26.37 26.06 26.13 1.6M
2023-08-21 25.80 25.89 25.48 25.78 2.9M
2023-08-18 25.54 25.87 25.45 25.84 2.6M
2023-08-17 26.08 26.26 25.82 25.84 3.3M
2023-08-16 26.51 26.81 25.56 25.65 7.0M
2023-08-15 26.68 26.72 26.29 26.42 2.3M
2023-08-14 27.05 27.20 26.68 27.15 4.5M
2023-08-11 26.73 26.98 26.71 26.92 1.3M
2023-08-10 27.36 27.45 26.93 27.01 1.8M
2023-08-09 27.20 27.33 26.95 26.96 1.5M
2023-08-08 26.82 27.16 26.60 27.16 1.7M
2023-08-07 27.46 27.54 27.22 27.49 1.6M
2023-08-04 27.54 27.87 27.31 27.32 1.3M
2023-08-03 27.38 27.73 27.12 27.56 1.8M
2023-08-02 28.05 28.18 27.60 27.82 2.0M
2023-08-01 28.33 28.53 28.15 28.51 1.7M
2023-07-31 28.54 29.15 28.53 28.86 3.2M
2023-07-28 28.23 28.49 28.00 28.10 1.8M
2023-07-27 28.00 28.23 27.46 27.69 3.0M
2023-07-26 28.45 28.59 28.30 28.45 1.8M
2023-07-25 28.36 28.68 28.32 28.55 2.2M
2023-07-24 27.65 28.09 27.62 27.83 1.4M
2023-07-21 27.80 27.84 27.41 27.52 1.9M
2023-07-20 28.35 28.40 27.93 27.96 1.3M
2023-07-19 27.79 27.92 27.57 27.84 1.4M
2023-07-18 27.83 28.22 27.81 28.19 0.9M
2023-07-17 27.79 28.12 27.77 27.99 1.4M
2023-07-14 28.20 28.20 27.93 28.00 1.1M
2023-07-13 28.19 28.29 28.06 28.22 1.6M
2023-07-12 27.69 27.83 27.58 27.58 2.1M
2023-07-11 26.60 26.91 26.51 26.88 1.2M
2023-07-10 26.11 26.43 26.08 26.32 1.0M
2023-07-07 26.00 26.58 26.00 26.35 1.8M
2023-07-06 25.94 26.06 25.46 25.87 2.1M
2023-07-05 26.68 26.68 26.30 26.40 1.6M
2023-07-03 27.36 27.55 27.25 27.25 1.1M
2023-06-30 27.47 27.48 27.14 27.34 1.8M
2023-06-29 27.00 27.19 26.95 27.19 1.8M
2023-06-28 27.09 27.09 26.71 26.85 1.5M
2023-06-27 26.73 27.19 26.65 27.07 1.3M
2023-06-26 26.76 27.18 26.76 27.01 2.0M
2023-06-23 26.53 26.83 26.49 26.75 1.6M
2023-06-22 27.21 27.21 26.99 27.10 0.8M
2023-06-21 26.89 27.29 26.87 27.19 1.1M
2023-06-20 27.14 27.23 27.01 27.21 1.7M
2023-06-16 28.14 28.14 27.95 28.12 1.8M
2023-06-15 27.82 28.21 27.82 28.15 1.5M
2023-06-14 28.67 28.73 27.83 28.05 1.7M
2023-06-13 27.67 28.04 27.67 27.94 1.7M
2023-06-12 27.21 27.41 27.04 27.32 1.0M
2023-06-09 27.26 27.48 27.21 27.30 1.3M
2023-06-08 27.38 27.53 27.12 27.37 2.2M
2023-06-07 26.70 26.97 26.65 26.83 1.9M
2023-06-06 26.24 26.81 26.22 26.76 1.8M
2023-06-05 26.49 26.64 26.16 26.50 1.7M
2023-06-02 26.53 26.95 26.38 26.82 2.9M
2023-06-01 25.30 25.67 25.30 25.56 1.9M
2023-05-31 25.09 25.11 24.67 24.95 2.0M
2023-05-30 25.62 25.67 25.37 25.60 2.5M
2023-05-26 26.19 26.28 25.93 25.97 3.1M
2023-05-25 25.74 25.84 25.52 25.72 2.3M
2023-05-24 25.85 25.85 25.57 25.74 2.1M
2023-05-23 26.50 26.60 26.12 26.14 2.2M
2023-05-22 26.55 26.80 26.48 26.72 1.5M
2023-05-19 27.00 27.02 26.66 26.83 2.0M
2023-05-18 26.53 26.89 26.23 26.82 3.3M
2023-05-17 26.52 26.80 26.40 26.45 6.4M
2023-05-16 26.26 26.37 25.71 25.75 3.9M
2023-05-15 26.47 26.67 26.36 26.65 3.1M
2023-05-12 26.57 26.65 26.26 26.37 2.9M
2023-05-11 26.18 26.31 25.90 26.11 5.9M
2023-05-10 27.67 27.69 26.63 26.97 3.6M
2023-05-09 27.20 27.69 27.12 27.57 1.8M
2023-05-08 27.91 28.01 27.39 27.46 2.4M
2023-05-05 26.70 27.35 26.69 27.16 3.0M
2023-05-04 27.12 27.37 26.36 26.48 3.1M
2023-05-03 28.07 28.49 28.04 28.11 2.0M
2023-05-02 28.10 28.26 27.64 28.21 2.9M
2023-05-01 28.58 28.71 27.94 28.06 1.5M
2023-04-28 28.06 28.50 28.01 28.47 2.1M
2023-04-27 28.20 28.29 27.97 28.28 3.7M
2023-04-26 27.99 28.09 27.70 27.83 1.9M
2023-04-25 27.49 27.51 27.20 27.32 2.7M
2023-04-24 27.86 28.08 27.73 27.90 4.9M
2023-04-21 28.64 28.70 28.30 28.46 2.9M
2023-04-20 29.11 29.49 29.04 29.30 1.7M
2023-04-19 29.49 29.56 29.28 29.47 1.7M
2023-04-18 29.98 30.15 29.90 30.03 1.4M
2023-04-17 29.77 29.90 29.62 29.85 1.8M
2023-04-14 29.78 29.96 29.46 29.70 1.6M
2023-04-13 29.88 30.00 29.66 29.86 2.1M
2023-04-12 29.57 29.64 29.26 29.32 1.9M
2023-04-11 29.15 29.39 29.14 29.18 2.1M
2023-04-10 28.05 28.67 28.05 28.30 1.7M
2023-04-06 27.94 28.24 27.73 28.12 1.3M
2023-04-05 28.13 28.38 27.81 28.13 1.7M
2023-04-04 29.38 29.40 28.36 28.66 3.6M
2023-04-03 29.42 29.57 29.05 29.32 2.8M
2023-03-31 30.24 30.36 30.03 30.12 1.8M
2023-03-30 30.16 30.24 29.84 30.00 2.9M
2023-03-29 29.51 29.70 29.33 29.47 4.9M
2023-03-28 28.33 29.12 28.33 28.90 3.9M
2023-03-27 28.30 28.54 28.13 28.41 1.7M
2023-03-24 27.73 28.18 27.59 28.06 2.6M
2023-03-23 28.72 28.94 27.91 28.22 2.4M
2023-03-22 28.27 28.69 27.94 27.95 2.6M
2023-03-21 28.33 28.43 27.97 28.08 2.3M
2023-03-20 26.86 27.21 26.86 26.99 2.1M
2023-03-17 26.94 26.99 26.42 26.45 3.8M
2023-03-16 26.29 27.30 26.27 27.17 1.9M
2023-03-15 27.01 27.38 26.24 26.69 5.8M
2023-03-14 29.57 29.57 29.01 29.28 2.9M
2023-03-13 28.97 29.31 28.58 28.59 6.2M
2023-03-10 30.36 30.49 29.43 29.62 2.8M
2023-03-09 31.17 31.35 30.48 30.59 2.1M
2023-03-08 31.13 31.53 31.12 31.36 1.6M
2023-03-07 31.66 31.69 30.78 30.84 2.0M
2023-03-06 32.20 32.22 31.89 31.94 2.5M
2023-03-03 32.20 32.49 32.11 32.39 2.1M
2023-03-02 30.90 31.85 30.87 31.75 2.5M
2023-03-01 31.03 31.37 30.93 31.04 2.4M
2023-02-28 30.02 30.37 29.92 30.25 2.5M
2023-02-27 29.91 30.13 29.76 29.96 1.7M
2023-02-24 29.33 29.50 29.13 29.43 2.0M
2023-02-23 30.11 30.19 29.59 29.95 1.9M
2023-02-22 29.96 30.06 29.68 29.84 1.8M
2023-02-21 30.20 30.53 29.94 29.99 1.3M
2023-02-17 30.35 30.38 29.96 30.04 1.8M
2023-02-16 30.34 31.00 30.34 30.70 1.5M
2023-02-15 29.99 30.71 29.89 30.71 1.8M
2023-02-14 29.80 30.43 29.71 30.34 3.2M
2023-02-13 28.84 29.38 28.77 29.31 2.5M
2023-02-10 28.91 29.09 28.67 28.78 5.1M
2023-02-09 29.99 30.04 29.08 29.18 4.7M
2023-02-08 29.31 29.41 28.96 29.06 5.3M
2023-02-07 29.59 29.75 29.00 29.34 6.3M
2023-02-06 29.85 29.92 29.22 29.42 3.4M
2023-02-03 30.88 31.25 30.38 30.43 3.2M
2023-02-02 31.22 31.29 30.54 31.09 2.6M
2023-02-01 30.86 31.62 30.58 31.45 2.4M
2023-01-31 30.77 30.95 30.64 30.94 2.0M
2023-01-30 31.53 31.71 31.29 31.32 1.8M
2023-01-27 31.98 32.22 31.70 31.92 1.3M
2023-01-26 31.93 32.27 31.46 32.25 2.1M
2023-01-25 31.06 31.50 31.05 31.45 1.5M
2023-01-24 30.71 31.26 30.62 31.17 1.2M
2023-01-23 30.94 31.01 30.76 31.00 1.2M
2023-01-20 30.52 30.92 30.35 30.91 1.6M
2023-01-19 30.26 30.56 30.00 30.35 1.9M
2023-01-18 31.46 31.55 30.68 30.70 2.0M
2023-01-17 31.57 31.72 31.12 31.18 2.0M
2023-01-13 30.75 31.22 30.75 31.17 2.6M
2023-01-12 30.02 30.81 29.88 30.80 3.1M
2023-01-11 29.58 29.79 29.41 29.74 2.1M
2023-01-10 29.10 29.67 28.97 29.65 2.7M
2023-01-09 29.20 29.45 28.79 28.80 2.9M
2023-01-06 27.88 28.81 27.79 28.74 6.6M
2023-01-05 27.69 28.07 27.51 27.75 3.3M
2023-01-04 27.20 27.55 27.02 27.48 2.2M
2023-01-03 26.80 26.99 26.46 26.63 1.6M