Metalla Royalty Streaming

MTA
🏛️ 미국 →
6.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.05 3.09 3.01 3.08 0.5M
2023-12-28 3.11 3.14 3.05 3.06 0.3M
2023-12-27 3.10 3.18 3.09 3.12 0.3M
2023-12-26 3.07 3.14 3.07 3.07 0.2M
2023-12-22 3.11 3.20 3.07 3.08 0.4M
2023-12-21 3.10 3.10 3.04 3.06 0.4M
2023-12-20 3.29 3.29 3.05 3.06 0.5M
2023-12-19 3.15 3.33 3.12 3.26 0.4M
2023-12-18 3.25 3.25 3.05 3.11 0.6M
2023-12-15 3.50 3.54 3.22 3.22 1.8M
2023-12-14 3.49 3.65 3.44 3.52 0.7M
2023-12-13 3.14 3.47 3.13 3.43 0.8M
2023-12-12 3.35 3.35 3.14 3.15 0.6M
2023-12-11 3.03 3.33 3.01 3.32 0.8M
2023-12-08 3.03 3.12 3.02 3.07 0.2M
2023-12-07 3.08 3.12 3.04 3.06 0.3M
2023-12-06 3.04 3.20 3.04 3.05 0.3M
2023-12-05 3.13 3.18 3.03 3.04 0.3M
2023-12-04 3.25 3.26 3.14 3.19 0.3M
2023-12-01 3.22 3.29 3.15 3.26 0.3M
2023-11-30 3.21 3.21 3.10 3.21 0.4M
2023-11-29 3.33 3.37 3.20 3.24 0.3M
2023-11-28 3.26 3.35 3.22 3.33 0.3M
2023-11-27 3.30 3.35 3.18 3.26 0.5M
2023-11-24 3.00 3.35 3.00 3.28 0.8M
2023-11-22 2.84 2.88 2.79 2.81 0.2M
2023-11-21 2.79 2.89 2.77 2.85 0.4M
2023-11-20 2.69 2.79 2.69 2.77 0.2M
2023-11-17 2.82 2.82 2.70 2.72 0.2M
2023-11-16 2.74 2.84 2.73 2.81 0.2M
2023-11-15 2.82 2.82 2.73 2.73 0.2M
2023-11-14 2.65 2.85 2.65 2.82 0.3M
2023-11-13 2.71 2.71 2.59 2.60 0.3M
2023-11-10 2.75 2.78 2.70 2.70 0.4M
2023-11-09 2.80 2.88 2.77 2.82 0.4M
2023-11-08 2.80 2.82 2.72 2.79 0.2M
2023-11-07 2.95 2.97 2.79 2.84 0.3M
2023-11-06 3.00 3.07 3.00 3.00 0.4M
2023-11-03 2.80 3.07 2.80 3.02 0.7M
2023-11-02 2.78 2.82 2.73 2.79 0.2M
2023-11-01 2.78 2.83 2.72 2.79 0.4M
2023-10-31 2.87 2.89 2.76 2.78 0.3M
2023-10-30 2.87 2.92 2.83 2.87 0.3M
2023-10-27 2.89 2.89 2.76 2.89 0.4M
2023-10-26 2.86 2.89 2.77 2.84 0.4M
2023-10-25 2.89 2.96 2.87 2.90 0.4M
2023-10-24 2.87 2.94 2.82 2.89 0.3M
2023-10-23 2.80 2.91 2.70 2.87 0.4M
2023-10-20 2.80 2.93 2.80 2.83 0.4M
2023-10-19 2.82 2.85 2.78 2.83 0.2M
2023-10-18 2.86 2.93 2.82 2.84 0.4M
2023-10-17 2.80 2.88 2.80 2.85 0.2M
2023-10-16 2.89 2.89 2.77 2.81 0.4M
2023-10-13 2.85 2.89 2.80 2.85 0.6M
2023-10-12 2.88 2.89 2.73 2.76 0.6M
2023-10-11 2.90 2.96 2.85 2.88 0.4M
2023-10-10 3.04 3.04 2.83 2.86 0.4M
2023-10-09 3.03 3.04 2.92 3.04 0.4M
2023-10-06 2.88 2.99 2.82 2.98 0.5M
2023-10-05 2.89 2.94 2.80 2.88 0.4M
2023-10-04 3.08 3.08 2.90 2.91 0.7M
2023-10-03 2.99 3.03 2.92 3.02 0.8M
2023-10-02 3.08 3.08 2.93 2.96 0.4M
2023-09-29 3.10 3.12 3.00 3.06 0.7M
2023-09-28 3.06 3.09 2.97 3.04 0.5M
2023-09-27 3.05 3.09 2.99 3.05 0.4M
2023-09-26 3.13 3.13 3.05 3.08 0.3M
2023-09-25 3.08 3.14 3.02 3.12 0.4M
2023-09-22 3.11 3.18 3.05 3.06 0.4M
2023-09-21 3.10 3.11 3.02 3.09 0.4M
2023-09-20 3.21 3.26 3.16 3.16 0.3M
2023-09-19 3.39 3.40 3.20 3.20 0.2M
2023-09-18 3.41 3.43 3.28 3.39 0.3M
2023-09-15 3.30 3.46 3.25 3.39 1.1M
2023-09-14 3.28 3.33 3.19 3.24 0.5M
2023-09-13 3.39 3.39 3.23 3.27 0.4M
2023-09-12 3.35 3.43 3.32 3.36 0.3M
2023-09-11 3.46 3.49 3.36 3.38 0.4M
2023-09-08 3.83 3.83 3.35 3.40 1.7M
2023-09-07 3.92 3.95 3.84 3.91 0.1M
2023-09-06 4.00 4.06 3.91 3.95 0.2M
2023-09-05 4.15 4.19 4.00 4.02 0.2M
2023-09-01 4.29 4.29 4.18 4.19 0.1M
2023-08-31 4.31 4.33 4.16 4.23 0.1M
2023-08-30 4.33 4.40 4.28 4.30 0.1M
2023-08-29 4.22 4.30 4.20 4.29 0.1M
2023-08-28 4.11 4.28 4.11 4.26 0.1M
2023-08-25 4.17 4.19 4.07 4.14 0.1M
2023-08-24 4.17 4.28 4.17 4.20 0.1M
2023-08-23 4.04 4.27 4.02 4.20 0.1M
2023-08-22 4.05 4.11 4.02 4.05 0.1M
2023-08-21 4.10 4.14 4.03 4.06 0.1M
2023-08-18 4.17 4.17 4.06 4.10 0.1M
2023-08-17 4.20 4.28 4.11 4.11 0.1M
2023-08-16 4.12 4.25 4.12 4.19 0.1M
2023-08-15 4.35 4.36 4.11 4.16 0.1M
2023-08-14 4.22 4.42 4.22 4.32 0.1M
2023-08-11 4.26 4.32 4.25 4.25 0.1M
2023-08-10 4.33 4.36 4.25 4.25 0.1M
2023-08-09 4.38 4.41 4.31 4.33 0.0M
2023-08-08 4.30 4.35 4.25 4.35 0.1M
2023-08-07 4.35 4.37 4.29 4.30 0.1M
2023-08-04 4.44 4.52 4.35 4.35 0.1M
2023-08-03 4.44 4.49 4.37 4.39 0.1M
2023-08-02 4.53 4.53 4.36 4.45 0.1M
2023-08-01 4.56 4.70 4.56 4.57 0.1M
2023-07-31 4.51 4.65 4.50 4.63 0.1M
2023-07-28 4.52 4.59 4.46 4.54 0.1M
2023-07-27 4.66 4.67 4.39 4.46 0.2M
2023-07-26 4.72 4.74 4.58 4.68 0.1M
2023-07-25 4.50 4.56 4.38 4.52 0.2M
2023-07-24 4.63 4.65 4.49 4.50 0.1M
2023-07-21 4.73 4.74 4.63 4.66 0.1M
2023-07-20 4.77 4.83 4.71 4.75 0.1M
2023-07-19 4.73 4.82 4.70 4.78 0.1M
2023-07-18 4.69 4.80 4.67 4.77 0.1M
2023-07-17 4.62 4.73 4.62 4.66 0.1M
2023-07-14 4.68 4.78 4.64 4.67 0.2M
2023-07-13 4.80 4.87 4.66 4.71 0.1M
2023-07-12 4.47 4.80 4.45 4.79 0.3M
2023-07-11 4.42 4.48 4.37 4.42 0.1M
2023-07-10 4.18 4.42 4.17 4.42 0.1M
2023-07-07 4.25 4.35 4.21 4.21 0.2M
2023-07-06 4.31 4.32 4.15 4.22 0.2M
2023-07-05 4.50 4.50 4.34 4.34 0.1M
2023-07-03 4.34 4.51 4.34 4.50 0.1M
2023-06-30 4.32 4.36 4.23 4.34 0.1M
2023-06-29 4.10 4.29 4.10 4.27 0.1M
2023-06-28 4.17 4.17 4.10 4.15 0.1M
2023-06-27 4.21 4.23 4.09 4.18 0.2M
2023-06-26 4.25 4.26 4.17 4.23 0.1M
2023-06-23 4.32 4.35 4.19 4.21 0.1M
2023-06-22 4.24 4.30 4.15 4.27 0.4M
2023-06-21 4.24 4.29 4.12 4.24 0.2M
2023-06-20 4.54 4.54 4.21 4.23 0.2M
2023-06-16 4.23 4.54 4.15 4.48 0.8M
2023-06-15 4.22 4.30 4.20 4.23 0.2M
2023-06-14 4.37 4.37 4.18 4.23 0.2M
2023-06-13 4.33 4.42 4.27 4.34 0.2M
2023-06-12 4.20 4.33 4.16 4.33 0.2M
2023-06-09 4.30 4.32 4.22 4.22 0.1M
2023-06-08 4.28 4.36 4.25 4.30 0.1M
2023-06-07 4.30 4.39 4.18 4.24 0.2M
2023-06-06 4.29 4.34 4.19 4.29 0.1M
2023-06-05 4.19 4.31 4.19 4.27 0.1M
2023-06-02 4.42 4.43 4.18 4.24 0.2M
2023-06-01 4.29 4.44 4.26 4.40 0.2M
2023-05-31 4.12 4.31 4.08 4.27 0.2M
2023-05-30 4.20 4.21 4.09 4.14 0.1M
2023-05-26 4.23 4.23 4.11 4.15 0.1M
2023-05-25 4.24 4.24 4.09 4.16 0.1M
2023-05-24 4.38 4.40 4.22 4.24 0.2M
2023-05-23 4.45 4.45 4.39 4.41 0.1M
2023-05-22 4.60 4.60 4.47 4.47 0.1M
2023-05-19 4.50 4.61 4.41 4.51 0.2M
2023-05-18 4.47 4.49 4.35 4.49 0.2M
2023-05-17 4.63 4.63 4.47 4.52 0.1M
2023-05-16 4.83 4.87 4.57 4.61 0.2M
2023-05-15 4.92 4.98 4.81 4.84 0.1M
2023-05-12 4.86 4.99 4.82 4.93 0.1M
2023-05-11 4.95 4.98 4.81 4.91 0.2M
2023-05-10 5.12 5.12 4.88 5.02 0.2M
2023-05-09 5.05 5.12 5.00 5.12 0.1M
2023-05-08 5.06 5.22 5.06 5.08 0.1M
2023-05-05 5.11 5.22 4.97 5.19 0.1M
2023-05-04 5.20 5.42 5.20 5.23 0.2M
2023-05-03 5.27 5.31 5.12 5.22 0.1M
2023-05-02 4.97 5.25 4.94 5.25 0.1M
2023-05-01 5.00 5.18 4.95 5.01 0.1M
2023-04-28 5.05 5.09 4.95 4.97 0.1M
2023-04-27 5.04 5.08 4.88 5.06 0.1M
2023-04-26 5.07 5.10 4.98 5.03 0.1M
2023-04-25 5.00 5.05 4.81 5.00 0.2M
2023-04-24 5.04 5.09 4.93 5.02 0.2M
2023-04-21 5.12 5.20 4.90 5.08 0.2M
2023-04-20 5.27 5.37 5.13 5.15 0.1M
2023-04-19 5.23 5.33 5.13 5.25 0.2M
2023-04-18 5.35 5.40 5.14 5.32 0.2M
2023-04-17 5.58 5.63 5.32 5.33 0.3M
2023-04-14 5.77 5.83 5.31 5.62 0.4M
2023-04-13 5.79 5.89 5.68 5.81 0.3M
2023-04-12 5.80 5.84 5.61 5.71 0.2M
2023-04-11 5.74 5.88 5.67 5.70 0.2M
2023-04-10 5.73 5.75 5.52 5.68 0.2M
2023-04-06 5.63 5.77 5.55 5.73 0.1M
2023-04-05 5.80 5.80 5.55 5.64 0.2M
2023-04-04 5.69 5.80 5.50 5.77 0.3M
2023-04-03 5.65 5.75 5.44 5.67 0.2M
2023-03-31 5.63 5.71 5.51 5.59 0.2M
2023-03-30 5.46 5.63 5.42 5.61 0.2M
2023-03-29 5.46 5.55 5.33 5.39 0.2M
2023-03-28 5.26 5.44 5.26 5.44 0.2M
2023-03-27 5.06 5.28 5.02 5.25 0.1M
2023-03-24 5.33 5.37 5.01 5.15 0.2M
2023-03-23 5.20 5.34 5.18 5.32 0.2M
2023-03-22 5.01 5.21 4.97 5.13 0.2M
2023-03-21 5.09 5.20 4.86 4.98 0.2M
2023-03-20 5.30 5.30 4.98 5.14 0.2M
2023-03-17 4.80 5.29 4.80 5.18 0.6M
2023-03-16 5.03 5.03 4.78 4.79 0.1M
2023-03-15 4.95 5.02 4.81 4.93 0.2M
2023-03-14 5.03 5.04 4.82 4.95 0.2M
2023-03-13 4.81 4.97 4.71 4.88 0.4M
2023-03-10 4.46 4.70 4.46 4.63 0.2M
2023-03-09 4.48 4.55 4.39 4.44 0.1M
2023-03-08 4.46 4.55 4.38 4.41 0.1M
2023-03-07 4.51 4.54 4.37 4.45 0.2M
2023-03-06 4.72 4.72 4.55 4.57 0.1M
2023-03-03 4.68 4.69 4.60 4.65 0.1M
2023-03-02 4.53 4.67 4.53 4.60 0.1M
2023-03-01 4.51 4.67 4.48 4.60 0.2M
2023-02-28 4.42 4.52 4.35 4.50 0.1M
2023-02-27 4.37 4.50 4.32 4.39 0.1M
2023-02-24 4.42 4.42 4.29 4.31 0.1M
2023-02-23 4.49 4.52 4.40 4.42 0.1M
2023-02-22 4.51 4.54 4.38 4.41 0.1M
2023-02-21 4.72 4.74 4.52 4.53 0.1M
2023-02-17 4.67 4.78 4.60 4.72 0.2M
2023-02-16 4.65 4.78 4.58 4.67 0.1M
2023-02-15 4.57 4.68 4.51 4.68 0.1M
2023-02-14 4.60 4.72 4.55 4.67 0.1M
2023-02-13 4.60 4.68 4.54 4.63 0.1M
2023-02-10 4.60 4.69 4.48 4.63 0.1M
2023-02-09 4.83 4.85 4.52 4.53 0.2M
2023-02-08 4.89 4.89 4.76 4.77 0.0M
2023-02-07 4.79 4.89 4.70 4.82 0.1M
2023-02-06 4.83 4.90 4.71 4.74 0.1M
2023-02-03 4.94 4.96 4.86 4.87 0.1M
2023-02-02 5.20 5.24 4.88 4.96 0.2M
2023-02-01 5.00 5.23 4.94 5.18 0.1M
2023-01-31 4.83 4.98 4.83 4.93 0.1M
2023-01-30 5.04 5.08 4.87 4.88 0.2M
2023-01-27 5.21 5.24 5.03 5.12 0.2M
2023-01-26 5.37 5.45 5.20 5.22 0.1M
2023-01-25 5.20 5.39 5.20 5.35 0.2M
2023-01-24 5.29 5.33 5.16 5.32 0.1M
2023-01-23 5.39 5.39 5.20 5.29 0.1M
2023-01-20 5.18 5.33 5.08 5.32 0.2M
2023-01-19 5.09 5.25 5.00 5.19 0.2M
2023-01-18 5.28 5.42 5.05 5.08 0.1M
2023-01-17 5.49 5.49 5.06 5.20 0.2M
2023-01-13 5.30 5.48 5.27 5.45 0.2M
2023-01-12 5.32 5.39 5.20 5.31 0.1M
2023-01-11 5.40 5.42 5.27 5.30 0.1M
2023-01-10 5.27 5.43 5.20 5.40 0.1M
2023-01-09 5.30 5.38 5.21 5.25 0.1M
2023-01-06 5.12 5.26 5.05 5.21 0.2M
2023-01-05 5.10 5.15 4.90 5.11 0.1M
2023-01-04 5.01 5.24 4.98 5.17 0.2M
2023-01-03 5.00 5.13 4.88 4.95 0.2M