MAC Copper Ltd (MTAL)

MTAL
🏛️ 미국 →
12.22
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.64 10.85 10.55 10.62 0.2M
2024-12-30 10.62 10.72 10.32 10.53 0.1M
2024-12-27 10.72 11.13 10.59 10.64 0.1M
2024-12-26 10.79 10.92 10.71 10.77 0.1M
2024-12-24 10.78 10.89 10.66 10.85 0.1M
2024-12-23 10.80 11.04 10.57 10.67 0.2M
2024-12-20 10.42 10.94 10.36 10.80 0.4M
2024-12-19 10.53 10.61 10.38 10.51 0.3M
2024-12-18 11.14 11.20 10.34 10.40 0.4M
2024-12-17 11.72 11.72 11.17 11.21 0.2M
2024-12-16 12.12 12.16 11.75 11.85 0.2M
2024-12-13 12.61 12.66 12.06 12.20 0.1M
2024-12-12 12.80 13.33 12.65 12.73 0.2M
2024-12-11 12.95 13.35 12.89 13.19 0.2M
2024-12-10 13.03 13.07 12.74 12.94 0.2M
2024-12-09 12.45 13.34 12.45 13.07 0.2M
2024-12-06 12.61 12.61 12.19 12.26 0.1M
2024-12-05 12.52 12.62 12.33 12.46 0.2M
2024-12-04 12.77 12.86 12.47 12.58 0.2M
2024-12-03 12.92 13.00 12.74 12.85 0.2M
2024-12-02 12.62 12.80 12.51 12.70 0.2M
2024-11-29 12.69 12.96 12.66 12.70 0.2M
2024-11-27 12.38 12.74 12.38 12.68 0.2M
2024-11-26 12.43 12.43 12.12 12.32 0.2M
2024-11-25 12.70 12.79 12.43 12.50 0.2M
2024-11-22 12.52 12.83 12.40 12.78 0.2M
2024-11-21 11.77 12.47 11.77 12.46 0.6M
2024-11-20 11.80 11.80 11.53 11.65 0.2M
2024-11-19 11.60 11.81 11.48 11.81 0.5M
2024-11-18 11.71 11.92 11.54 11.59 0.3M
2024-11-15 12.02 12.15 11.65 11.65 0.4M
2024-11-14 12.38 12.45 11.90 12.06 0.5M
2024-11-13 12.78 12.82 12.43 12.47 0.2M
2024-11-12 13.06 13.06 12.54 12.70 0.4M
2024-11-11 12.78 13.10 12.69 13.08 0.4M
2024-11-08 13.03 13.08 12.68 12.85 0.2M
2024-11-07 13.01 13.88 13.00 13.45 0.4M
2024-11-06 13.05 13.05 12.36 12.70 0.4M
2024-11-05 12.60 13.23 12.59 13.11 0.2M
2024-11-04 12.50 12.63 12.43 12.53 0.1M
2024-11-01 12.13 12.66 12.11 12.43 0.2M
2024-10-31 12.37 12.37 11.89 11.98 0.5M
2024-10-30 12.40 12.42 12.12 12.28 0.3M
2024-10-29 12.56 12.68 12.31 12.42 0.2M
2024-10-28 12.38 12.64 12.28 12.55 0.3M
2024-10-25 12.35 12.73 12.23 12.47 0.4M
2024-10-24 12.25 12.35 12.18 12.25 0.2M
2024-10-23 12.25 12.34 12.05 12.23 0.3M
2024-10-22 12.54 12.65 12.23 12.28 0.2M
2024-10-21 12.60 12.60 12.15 12.25 0.2M
2024-10-18 12.46 12.50 12.37 12.42 0.2M
2024-10-17 12.26 12.45 12.01 12.38 0.2M
2024-10-16 12.70 12.70 12.10 12.27 0.3M
2024-10-15 12.52 12.62 12.40 12.59 0.3M
2024-10-14 12.82 12.99 12.72 12.77 0.2M
2024-10-11 12.85 13.00 12.54 12.97 0.3M
2024-10-10 12.54 13.14 12.27 12.97 0.3M
2024-10-09 12.96 12.96 11.86 12.64 0.8M
2024-10-08 13.70 13.70 13.03 13.25 0.2M
2024-10-07 13.90 14.02 13.82 13.91 0.2M
2024-10-04 14.08 14.08 13.84 13.91 0.3M
2024-10-03 13.79 14.01 13.73 13.99 0.2M
2024-10-02 14.01 14.22 13.95 14.00 0.3M
2024-10-01 13.98 14.31 13.84 14.12 0.4M
2024-09-30 13.70 14.14 13.62 13.85 0.3M
2024-09-27 13.87 13.88 13.58 13.76 0.3M
2024-09-26 13.69 13.99 13.57 13.77 0.7M
2024-09-25 13.25 13.51 13.22 13.41 0.3M
2024-09-24 12.86 13.57 12.86 13.25 0.3M
2024-09-23 12.67 12.88 12.51 12.54 0.2M
2024-09-20 12.02 12.65 11.98 12.58 1.3M
2024-09-19 11.90 12.08 11.82 12.03 0.1M
2024-09-18 11.38 11.80 11.32 11.48 0.3M
2024-09-17 11.44 11.56 11.33 11.45 0.3M
2024-09-16 11.38 11.44 11.09 11.36 0.2M
2024-09-13 11.17 11.34 10.97 11.22 0.2M
2024-09-12 10.51 11.06 10.51 11.00 0.3M
2024-09-11 10.69 10.79 10.09 10.35 0.3M
2024-09-10 10.53 10.88 10.51 10.75 0.3M
2024-09-09 10.16 10.65 10.15 10.56 0.3M
2024-09-06 10.12 10.38 10.10 10.16 0.3M
2024-09-05 10.21 10.39 10.00 10.04 0.4M
2024-09-04 10.50 10.52 9.89 10.08 0.3M
2024-09-03 10.93 10.93 10.43 10.56 0.4M
2024-08-30 11.68 11.69 11.08 11.23 0.2M
2024-08-29 11.64 11.66 11.34 11.53 0.1M
2024-08-28 12.26 12.26 11.46 11.48 0.2M
2024-08-27 12.38 12.40 12.23 12.30 0.1M
2024-08-26 12.31 12.40 12.16 12.34 0.1M
2024-08-23 11.85 12.33 11.85 12.09 0.2M
2024-08-22 11.52 11.72 11.50 11.69 0.1M
2024-08-21 11.60 11.60 11.36 11.60 0.1M
2024-08-20 11.86 11.94 11.28 11.49 0.2M
2024-08-19 11.93 12.10 11.68 11.83 0.2M
2024-08-16 11.77 11.90 11.66 11.85 0.2M
2024-08-15 11.71 11.92 11.53 11.76 0.3M
2024-08-14 11.67 11.67 11.41 11.45 0.1M
2024-08-13 11.58 11.66 11.38 11.63 0.1M
2024-08-12 11.16 11.54 11.16 11.44 0.1M
2024-08-09 11.10 11.24 11.05 11.16 0.1M
2024-08-08 10.99 11.45 10.99 11.10 0.2M
2024-08-07 11.08 11.08 10.78 10.93 0.1M
2024-08-06 10.65 11.05 10.57 10.89 0.2M
2024-08-05 10.83 11.11 10.39 10.78 0.3M
2024-08-02 12.02 12.13 11.40 11.42 0.2M
2024-08-01 12.95 12.95 12.08 12.25 0.2M
2024-07-31 12.97 13.10 12.87 12.90 0.3M
2024-07-30 12.72 12.98 12.68 12.81 0.2M
2024-07-29 13.20 13.20 12.66 12.72 0.2M
2024-07-26 12.93 13.18 12.87 13.18 0.2M
2024-07-25 12.59 13.13 12.43 12.78 0.2M
2024-07-24 13.08 13.21 12.65 12.65 0.2M
2024-07-23 12.81 13.30 12.33 13.08 0.2M
2024-07-22 12.74 12.87 12.55 12.87 0.2M
2024-07-19 13.08 13.08 12.50 12.73 0.2M
2024-07-18 13.58 13.60 12.94 13.08 0.3M
2024-07-17 14.00 14.00 13.61 13.73 0.2M
2024-07-16 14.14 14.16 13.73 14.10 0.3M
2024-07-15 14.79 14.79 14.10 14.14 0.2M
2024-07-12 14.68 14.93 14.07 14.61 0.2M
2024-07-11 14.63 14.66 14.34 14.52 0.2M
2024-07-10 14.37 14.48 14.17 14.35 0.2M
2024-07-09 14.40 14.53 14.23 14.33 0.2M
2024-07-08 14.62 14.64 14.12 14.36 0.2M
2024-07-05 14.61 14.65 14.35 14.60 0.4M
2024-07-03 14.06 14.60 14.01 14.60 0.2M
2024-07-02 14.17 14.40 14.04 14.24 0.4M
2024-07-01 13.64 14.62 13.35 14.34 0.6M
2024-06-28 12.60 13.79 12.59 13.69 7.4M
2024-06-27 12.34 13.02 12.30 12.58 0.6M
2024-06-26 11.77 12.48 11.58 12.35 0.3M
2024-06-25 12.57 12.57 11.80 11.88 0.2M
2024-06-24 12.90 13.04 12.22 12.50 0.2M
2024-06-21 13.01 13.03 12.56 12.96 0.3M
2024-06-20 13.48 13.72 12.96 13.05 0.2M
2024-06-18 13.42 13.49 13.00 13.36 0.1M
2024-06-17 13.80 13.93 13.26 13.41 0.2M
2024-06-14 14.24 14.24 13.98 14.03 0.1M
2024-06-13 14.31 14.42 13.90 14.26 0.2M
2024-06-12 14.30 14.34 13.96 14.26 0.3M
2024-06-11 14.54 14.54 13.86 14.26 0.3M
2024-06-10 14.57 14.90 14.27 14.68 0.3M
2024-06-07 14.31 14.57 14.01 14.54 0.2M
2024-06-06 14.33 14.71 14.21 14.36 0.6M
2024-06-05 14.30 14.36 14.07 14.36 0.3M
2024-06-04 14.45 14.45 13.99 14.30 0.2M
2024-06-03 14.81 14.84 14.20 14.51 0.3M
2024-05-31 14.56 14.90 14.56 14.85 0.3M
2024-05-30 14.76 14.77 14.44 14.70 0.2M
2024-05-29 14.98 14.98 14.64 14.80 0.3M
2024-05-28 13.96 15.26 13.79 14.95 0.6M
2024-05-24 13.52 13.92 13.38 13.75 0.2M
2024-05-23 13.11 13.62 13.10 13.42 0.2M
2024-05-22 13.61 13.61 13.01 13.09 0.3M
2024-05-21 13.57 13.79 13.00 13.64 0.5M
2024-05-20 13.99 14.24 13.84 14.14 0.3M
2024-05-17 13.90 13.94 13.56 13.79 0.3M
2024-05-16 14.40 14.49 13.70 13.91 0.2M
2024-05-15 13.76 14.47 13.56 14.29 0.1M
2024-05-14 13.15 13.60 12.97 13.60 0.3M
2024-05-13 13.20 13.20 12.81 13.02 0.2M
2024-05-10 12.74 13.16 12.60 13.12 0.3M
2024-05-09 13.03 13.17 12.65 12.88 0.3M
2024-05-08 12.97 13.19 12.56 12.98 0.2M
2024-05-07 12.50 13.20 12.50 12.97 0.3M
2024-05-06 12.51 13.03 11.52 12.44 1.0M
2024-05-03 12.97 13.17 12.62 12.85 0.1M
2024-05-02 13.17 13.40 12.98 13.01 0.2M
2024-05-01 12.95 13.82 12.94 13.30 0.5M
2024-04-30 13.27 13.77 12.85 13.42 1.7M
2024-04-29 13.87 13.97 12.94 13.30 0.6M
2024-04-26 13.48 14.10 13.30 13.89 0.9M
2024-04-25 13.43 13.48 13.10 13.48 0.2M
2024-04-24 13.35 13.44 12.90 13.22 0.5M
2024-04-23 13.20 13.63 12.81 13.15 0.7M
2024-04-22 12.90 13.33 12.61 13.22 0.8M
2024-04-19 13.05 13.05 12.60 12.84 0.2M
2024-04-18 13.27 13.27 12.78 13.00 0.1M
2024-04-17 13.55 13.55 12.88 13.12 0.1M
2024-04-16 13.55 13.69 13.11 13.50 0.1M
2024-04-15 13.68 13.99 13.45 13.55 0.1M
2024-04-12 13.69 13.93 13.39 13.51 0.0M
2024-04-11 13.60 13.60 13.31 13.50 0.1M
2024-04-10 13.51 13.63 13.36 13.50 0.0M
2024-04-09 13.84 14.11 13.03 13.50 0.1M
2024-04-08 13.70 13.92 13.15 13.50 0.1M
2024-04-05 13.50 13.60 13.21 13.46 0.0M
2024-04-04 13.41 13.91 12.91 13.50 0.3M
2024-04-03 13.03 13.34 12.83 13.11 0.1M
2024-04-02 13.10 13.49 12.75 13.00 0.0M
2024-04-01 13.20 13.37 12.77 13.00 0.0M
2024-03-28 12.67 13.05 12.64 12.85 0.0M
2024-03-27 12.81 13.10 12.81 12.92 0.0M
2024-03-26 13.08 13.25 12.75 12.97 0.0M
2024-03-25 12.81 13.25 12.81 13.00 0.1M
2024-03-22 13.00 13.45 12.75 13.00 0.2M
2024-03-21 13.28 13.44 12.58 13.17 0.2M
2024-03-20 13.00 13.35 12.95 13.25 0.1M
2024-03-19 13.00 13.42 12.50 13.06 0.1M
2024-03-18 13.00 13.20 12.65 13.05 0.1M
2024-03-15 12.70 13.65 12.70 13.09 0.1M
2024-03-14 12.50 13.45 12.50 12.65 0.0M
2024-03-13 12.01 12.72 12.01 12.50 0.1M
2024-03-12 11.90 12.29 11.90 12.21 0.0M
2024-03-11 11.83 12.48 11.81 12.01 0.0M
2024-03-08 12.50 12.70 12.00 12.27 0.1M
2024-03-07 12.33 12.70 12.30 12.64 0.0M
2024-03-06 12.34 12.40 11.95 12.21 0.0M
2024-03-05 12.07 12.07 12.07 12.07 0.0M
2024-03-04 12.20 12.20 11.90 11.90 0.0M
2024-03-01 11.80 12.30 11.80 12.30 0.0M
2024-02-29 12.17 12.17 11.87 11.87 0.0M
2024-02-28 11.20 11.95 11.20 11.90 0.0M
2024-02-27 11.34 12.25 11.34 12.20 0.0M
2024-02-26 12.28 12.40 11.49 11.73 0.0M
2024-02-23 12.40 12.40 12.09 12.09 0.0M
2024-02-22 12.50 12.50 12.20 12.20 0.0M
2024-02-21 12.70 12.70 12.45 12.45 0.0M
2024-02-20 12.44 12.84 12.35 12.60 0.0M
2024-02-16 12.20 12.20 12.20 12.20 0.0M
2024-02-15 11.62 12.20 11.62 12.20 0.0M
2024-02-14 12.20 12.20 11.91 11.91 0.0M
2024-02-13 12.25 12.25 11.83 12.20 0.0M
2024-02-12 11.76 12.24 11.76 12.23 0.0M
2024-02-09 11.71 12.57 11.71 12.00 0.0M
2024-02-08 13.00 13.00 12.47 12.63 0.0M
2024-02-07 12.80 13.06 12.39 13.00 0.0M
2024-02-06 12.80 12.80 12.53 12.80 0.0M
2024-02-05 12.70 13.00 12.60 12.84 0.1M
2024-02-02 12.70 13.00 12.70 12.75 0.0M
2024-02-01 13.00 13.00 12.61 12.80 0.0M
2024-01-31 12.49 13.47 12.30 13.00 0.0M
2024-01-30 12.59 12.59 12.05 12.50 0.0M
2024-01-29 12.31 12.49 12.31 12.49 0.0M
2024-01-26 12.52 12.70 11.86 12.46 0.0M
2024-01-25 12.50 13.00 12.47 12.47 0.0M
2024-01-24 12.36 13.11 12.05 12.47 0.0M
2024-01-23 12.00 12.33 12.00 12.15 0.0M
2024-01-22 12.07 12.07 11.90 11.99 0.0M
2024-01-19 12.06 12.06 11.80 11.80 0.0M
2024-01-18 11.73 12.35 11.49 12.00 0.0M
2024-01-17 11.40 11.50 11.20 11.45 0.0M
2024-01-16 11.36 11.41 11.25 11.39 0.0M
2024-01-12 11.18 11.25 11.00 11.20 0.0M
2024-01-11 10.67 11.15 10.65 11.07 0.0M
2024-01-10 10.83 11.18 10.75 11.18 0.0M
2024-01-09 11.02 11.24 10.58 10.58 0.0M
2024-01-08 11.00 11.00 11.00 11.00 0.0M
2024-01-05 10.78 11.09 10.78 11.00 0.0M
2024-01-04 11.53 11.53 10.58 11.15 0.0M
2024-01-03 11.41 11.70 11.00 11.35 0.0M
2024-01-02 12.45 12.45 11.46 11.75 0.0M