M Tron Industries Inc (MPTI)

MPTI
🏛️ 미국 →
53.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.86 51.86 51.86 51.86 0.4K
09:44 51.68 51.68 51.68 51.68 1.4K
11:10 51.41 51.41 51.41 51.41 0.6K
11:23 51.93 51.93 51.93 51.93 0.7K
12:46 51.84 51.84 51.84 51.84 0.4K
12:59 51.70 51.70 51.70 51.70 0.3K
13:12 52.13 52.13 52.13 52.13 2.1K
13:13 52.23 52.23 52.23 52.23 1.0K
13:41 51.80 51.80 51.80 51.80 0.4K
13:45 51.75 51.75 51.75 51.75 0.2K
13:52 51.67 51.67 51.67 51.67 2.1K
15:30 52.15 52.15 52.15 52.15 0.3K
15:33 52.31 52.31 52.31 52.31 0.6K
15:45 51.88 51.88 51.88 51.88 0.2K
15:48 51.81 51.81 51.81 51.81 1.4K
15:49 52.07 52.07 52.07 52.07 0.4K
15:52 51.84 51.84 51.84 51.84 1.6K
15:59 52.06 52.14 52.06 52.14 1.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 52.50 53.10 52.17 53.10 0.0M
2025-09-26 51.86 52.31 51.41 52.14 0.0M
2025-09-25 51.00 52.20 50.43 51.89 0.0M
2025-09-24 52.60 53.39 50.99 51.53 0.0M
2025-09-23 54.16 54.26 52.23 52.75 0.0M
2025-09-22 51.65 53.86 51.46 53.74 0.0M
2025-09-19 50.25 55.31 50.25 52.52 0.1M
2025-09-18 48.75 49.00 48.51 49.00 0.0M
2025-09-17 48.55 49.00 47.88 48.52 0.0M
2025-09-16 48.23 48.74 47.52 48.73 0.0M
2025-09-15 47.44 48.50 47.27 48.23 0.0M
2025-09-12 47.76 47.80 46.16 47.43 0.0M
2025-09-11 48.40 48.91 47.49 48.43 0.0M
2025-09-10 45.66 48.80 45.65 48.63 0.1M
2025-09-09 45.73 46.45 44.41 45.79 0.0M
2025-09-08 45.46 46.03 44.74 45.96 0.0M
2025-09-05 45.82 46.20 44.44 44.92 0.0M
2025-09-04 44.78 45.26 44.47 45.12 0.0M
2025-09-03 44.52 45.38 43.46 44.02 0.0M
2025-09-02 44.17 45.23 44.04 44.52 0.0M
2025-08-29 45.61 45.61 44.38 44.98 0.0M
2025-08-28 45.13 45.78 44.42 45.40 0.0M
2025-08-27 45.10 46.00 44.53 45.00 0.0M
2025-08-26 44.91 45.76 44.88 45.30 0.0M
2025-08-25 44.20 45.70 44.20 45.07 0.0M
2025-08-22 43.86 45.50 43.39 44.91 0.0M
2025-08-21 43.02 43.64 42.43 43.20 0.0M
2025-08-20 42.42 43.02 41.00 42.48 0.0M
2025-08-19 43.31 43.35 41.58 41.58 0.0M
2025-08-18 41.30 43.47 41.30 43.19 0.1M
2025-08-15 41.87 41.87 40.15 41.22 0.0M
2025-08-14 41.43 42.26 40.66 41.56 0.1M
2025-08-13 42.01 43.94 40.77 41.96 0.1M
2025-08-12 45.50 47.23 44.77 46.94 0.1M
2025-08-11 43.80 45.44 43.80 45.10 0.0M
2025-08-08 45.04 45.59 43.30 43.60 0.0M
2025-08-07 45.88 45.90 44.94 44.95 0.0M
2025-08-06 44.25 46.00 44.20 45.50 0.0M
2025-08-05 44.27 45.00 43.80 43.99 0.0M
2025-08-04 42.51 44.26 42.51 44.21 0.0M
2025-08-01 43.62 43.62 41.58 42.71 0.1M
2025-07-31 44.24 45.04 43.68 43.98 0.0M
2025-07-30 44.70 45.80 44.01 44.58 0.1M
2025-07-29 44.07 45.01 43.92 44.34 0.1M
2025-07-28 43.77 44.33 43.50 44.03 0.0M
2025-07-25 42.15 44.58 42.15 43.69 0.1M
2025-07-24 43.42 43.58 42.00 42.03 0.0M
2025-07-23 41.88 43.86 41.50 43.85 0.1M
2025-07-22 41.42 42.06 40.87 41.51 0.0M
2025-07-21 40.49 41.68 39.24 41.58 0.1M
2025-07-18 41.75 42.00 40.11 40.11 0.1M
2025-07-17 40.50 42.64 40.20 41.13 0.1M
2025-07-16 38.65 40.72 38.65 40.63 0.1M
2025-07-15 40.26 40.26 38.41 38.68 0.0M
2025-07-14 39.22 40.46 38.65 39.82 0.0M
2025-07-11 40.02 40.36 38.90 39.25 0.1M
2025-07-10 39.99 40.68 39.24 40.35 0.0M
2025-07-09 41.43 41.51 40.01 40.01 0.1M
2025-07-08 40.67 42.00 40.67 41.48 0.0M
2025-07-07 40.11 41.06 39.84 40.84 0.1M
2025-07-03 40.60 40.89 39.91 40.26 0.0M
2025-07-02 40.05 41.00 39.69 40.11 0.1M
2025-07-01 42.00 42.00 39.02 40.01 0.1M
2025-06-30 42.00 42.16 40.70 42.00 0.1M
2025-06-27 40.68 42.70 39.96 41.59 0.4M
2025-06-26 39.00 41.60 38.80 41.24 0.1M
2025-06-25 38.88 39.25 37.60 38.76 0.1M
2025-06-24 40.50 41.40 37.84 38.94 0.1M
2025-06-23 38.59 40.25 38.59 40.16 0.1M
2025-06-20 38.08 40.50 36.38 39.56 0.1M
2025-06-18 47.78 48.92 39.25 40.08 0.2M
2025-06-17 44.61 48.58 44.61 48.08 0.0M
2025-06-16 46.01 47.04 45.01 45.81 0.0M
2025-06-13 46.36 48.62 44.02 45.33 0.1M
2025-06-12 45.40 47.24 43.30 46.01 0.1M
2025-06-11 45.50 46.41 43.69 45.59 0.0M
2025-06-10 46.62 46.62 45.11 45.13 0.0M
2025-06-09 46.30 48.00 45.15 46.65 0.0M
2025-06-06 45.36 47.83 44.05 46.64 0.0M
2025-06-05 46.66 46.87 43.19 44.76 0.1M
2025-06-04 44.27 46.83 44.27 46.15 0.0M
2025-06-03 45.67 46.10 44.93 45.80 0.0M
2025-06-02 45.72 47.50 45.12 46.39 0.0M
2025-05-30 47.02 47.11 45.01 46.27 0.0M
2025-05-29 49.00 51.00 46.61 47.05 0.0M
2025-05-28 48.14 50.00 46.50 48.07 0.0M
2025-05-27 47.01 48.54 46.00 47.50 0.0M
2025-05-23 44.21 45.86 44.21 45.55 0.1M
2025-05-22 45.64 46.57 44.21 45.04 0.0M
2025-05-21 46.48 46.80 45.05 45.54 0.0M
2025-05-20 48.75 49.96 46.00 46.96 0.0M
2025-05-19 47.00 50.17 47.00 48.43 0.1M
2025-05-16 47.11 48.99 46.99 48.08 0.0M
2025-05-15 49.75 51.70 46.76 47.45 0.1M
2025-05-14 53.68 53.90 49.00 49.00 0.1M
2025-05-13 56.52 59.84 56.18 59.64 0.0M
2025-05-12 60.00 60.00 56.93 57.40 0.0M
2025-05-09 54.36 57.72 54.36 56.33 0.0M
2025-05-08 55.80 56.24 51.10 54.34 0.0M
2025-05-07 56.73 58.06 55.01 56.05 0.0M
2025-05-06 55.36 57.13 55.17 56.92 0.0M
2025-05-05 58.01 58.01 55.20 55.76 0.0M
2025-05-02 57.99 58.86 56.99 58.44 0.0M
2025-05-01 54.51 59.95 54.51 57.31 0.1M
2025-04-30 56.00 56.00 54.13 55.47 0.1M
2025-04-29 57.75 59.40 55.10 56.91 0.0M
2025-04-28 57.51 58.16 54.63 57.85 0.0M
2025-04-25 52.95 57.56 52.24 57.33 0.0M
2025-04-24 51.95 55.25 51.95 53.43 0.0M
2025-04-23 54.23 55.00 50.63 51.88 0.0M
2025-04-22 51.40 53.69 49.47 53.35 0.0M
2025-04-21 51.28 52.47 48.70 49.85 0.0M
2025-04-17 49.18 52.87 48.36 51.47 0.0M
2025-04-16 48.85 51.46 47.93 48.66 0.0M
2025-04-15 50.43 51.37 48.65 48.65 0.0M
2025-04-14 49.56 51.99 47.00 50.56 0.1M
2025-04-11 44.08 50.34 44.08 49.49 0.1M
2025-04-10 44.04 45.33 42.45 44.23 0.0M
2025-04-09 39.89 48.00 39.21 45.11 0.2M
2025-04-08 44.15 44.61 39.15 41.10 0.1M
2025-04-07 37.02 43.16 37.00 42.46 0.1M
2025-04-04 41.20 41.50 38.15 40.32 0.1M
2025-04-03 43.51 44.77 41.53 42.40 0.1M
2025-04-02 46.51 49.50 45.99 47.05 0.1M
2025-04-01 44.70 49.68 41.63 46.41 0.1M
2025-03-31 41.84 44.82 40.53 44.54 0.1M
2025-03-28 40.86 43.61 38.88 43.04 0.1M
2025-03-27 42.68 45.05 40.00 41.53 0.1M
2025-03-26 45.49 45.49 40.00 42.95 0.1M
2025-03-25 43.19 46.15 42.70 44.59 0.1M
2025-03-24 38.26 43.99 36.69 42.09 0.2M
2025-03-21 38.13 38.53 37.39 37.39 0.0M
2025-03-20 37.59 39.43 36.43 38.00 0.0M
2025-03-19 37.16 38.35 37.05 37.97 0.0M
2025-03-18 40.51 40.51 36.87 36.87 0.0M
2025-03-17 37.09 41.44 36.19 40.43 0.1M
2025-03-14 36.37 37.99 36.37 37.99 0.0M
2025-03-13 38.06 38.65 36.22 36.38 0.0M
2025-03-12 40.13 40.70 37.00 38.06 0.0M
2025-03-11 39.80 40.70 36.23 39.55 0.0M
2025-03-10 40.70 40.74 38.54 39.00 0.0M
2025-03-07 44.08 44.97 42.38 44.71 0.0M
2025-03-06 42.18 44.74 41.53 44.20 0.1M
2025-03-05 38.63 43.84 38.40 43.27 0.0M
2025-03-04 39.10 40.37 36.74 38.37 0.1M
2025-03-03 39.00 41.99 39.00 39.48 0.1M
2025-02-28 40.00 40.60 38.68 39.56 0.0M
2025-02-27 40.21 43.33 38.97 40.16 0.1M
2025-02-26 38.11 40.43 36.24 38.91 0.1M
2025-02-25 35.41 38.10 34.50 37.75 0.1M
2025-02-24 38.66 42.01 34.81 35.00 0.1M
2025-02-21 44.68 44.68 36.95 37.81 0.2M
2025-02-20 48.11 48.11 44.29 45.92 0.0M
2025-02-19 46.00 48.74 46.00 48.61 0.0M
2025-02-18 49.67 49.67 43.49 45.98 0.1M
2025-02-14 50.80 51.00 48.77 50.14 0.0M
2025-02-13 52.84 53.53 50.42 50.50 0.0M
2025-02-12 53.20 54.94 52.23 52.95 0.0M
2025-02-11 51.32 53.71 50.80 52.85 0.0M
2025-02-10 55.27 55.50 52.75 53.44 0.0M
2025-02-07 57.14 57.14 54.51 54.76 0.0M
2025-02-06 56.30 57.49 55.76 57.18 0.0M
2025-02-05 57.95 59.65 55.40 56.33 0.0M
2025-02-04 56.00 56.36 53.30 56.36 0.0M
2025-02-03 56.83 58.74 53.34 55.99 0.0M
2025-01-31 58.58 59.94 57.44 58.90 0.0M
2025-01-30 58.25 59.97 56.58 58.06 0.0M
2025-01-29 56.74 59.06 56.74 57.53 0.0M
2025-01-28 56.40 56.88 55.00 55.66 0.0M
2025-01-27 55.50 57.50 53.19 56.96 0.0M
2025-01-24 58.91 59.46 57.42 58.88 0.0M
2025-01-23 59.12 60.79 58.79 58.79 0.0M
2025-01-22 58.18 61.91 58.00 59.29 0.0M
2025-01-21 55.72 61.79 55.20 58.00 0.1M
2025-01-17 53.51 55.45 52.91 55.42 0.0M
2025-01-16 53.80 54.73 52.14 53.51 0.0M
2025-01-15 55.26 55.65 50.86 54.65 0.1M
2025-01-14 48.50 52.89 48.50 50.40 0.0M
2025-01-13 50.37 50.37 45.64 48.20 0.1M
2025-01-10 51.00 51.17 48.60 51.17 0.0M
2025-01-08 52.55 52.92 48.80 50.77 0.0M
2025-01-07 55.00 55.30 50.79 52.52 0.1M
2025-01-06 51.29 51.50 48.75 48.91 0.1M
2025-01-03 50.43 51.93 50.02 51.25 0.0M
2025-01-02 48.32 51.98 48.32 49.72 0.0M