Metals Exploration Plc (MTL)

MTL
🏛️ 영국 →
12.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:32 13.00 13.00 13.00 13.00 0.1K
08:33 12.82 12.82 12.82 12.82 39.0K
08:40 12.82 12.82 12.82 12.82 50.0K
08:41 12.81 12.81 12.81 12.81 200.0K
08:44 12.88 12.88 12.88 12.88 50.0K
08:46 12.89 12.89 12.89 12.89 100.0K
08:50 12.93 12.93 12.93 12.93 0.5K
09:00 12.90 12.90 12.90 12.90 295.8K
09:02 12.97 12.97 12.97 12.97 35.0K
09:11 12.99 12.99 12.99 12.99 11.0K
09:14 12.93 12.93 12.93 12.93 77.4K
09:17 13.05 13.05 13.05 13.05 153.2K
09:30 13.20 13.20 13.20 13.20 0.0K
09:35 12.99 12.99 12.99 12.99 100.0K
09:37 13.05 13.05 13.05 13.05 108.0K
09:46 13.03 13.03 13.03 13.03 10.0K
09:56 13.02 13.02 13.02 13.02 41.1K
09:57 13.02 13.02 13.02 13.02 38.3K
10:03 13.02 13.02 13.02 13.02 306.7K
10:14 12.95 12.95 12.95 12.95 15.5K
10:25 13.08 13.08 13.08 13.08 76.5K
10:27 13.03 13.03 13.03 13.03 17.0K
10:28 13.12 13.12 13.12 13.12 22.7K
10:32 13.12 13.12 13.12 13.12 1.7K
10:33 12.98 12.98 12.98 12.98 43.4K
10:43 13.12 13.12 13.12 13.12 350.0K
11:06 12.95 12.95 12.95 12.95 37.0K
11:19 13.08 13.08 13.08 13.08 50.0K
11:20 13.07 13.07 13.07 13.07 38.2K
11:23 13.00 13.00 13.00 13.00 50.0K
11:43 12.91 12.91 12.91 12.91 205.1K
11:56 12.91 12.91 12.91 12.91 0.3K
11:58 13.05 13.05 13.05 13.05 30.0K
12:01 13.05 13.05 13.05 13.05 15.0K
12:02 13.10 13.10 13.10 13.10 44.0K
12:04 12.91 12.91 12.91 12.91 14.8K
12:33 13.04 13.04 13.04 13.04 85.0K
12:35 13.04 13.04 13.04 13.04 85.0K
13:05 12.94 12.94 12.94 12.94 34.8K
13:18 12.94 12.94 12.94 12.94 13.1K
13:20 12.94 12.94 12.94 12.94 4.0K
13:29 12.94 12.94 12.94 12.94 1.6K
13:38 13.06 13.06 13.06 13.06 8.4K
13:54 12.94 12.94 12.94 12.94 13.6K
14:30 13.05 13.05 13.05 13.05 25.0K
14:34 12.94 12.94 12.94 12.94 10.0K
14:43 13.15 13.15 13.05 13.05 91.9K
14:46 12.94 12.94 12.94 12.94 15.5K
14:56 12.94 12.94 12.94 12.94 100.0K
15:04 13.03 13.03 13.03 13.03 7.4K
15:05 13.03 13.03 13.03 13.03 50.0K
15:25 13.02 13.02 13.02 13.02 2.6K
15:26 12.90 12.90 12.90 12.90 100.0K
15:32 13.02 13.02 13.02 13.02 84.7K
15:33 13.02 13.02 13.02 13.02 15.0K
15:34 13.02 13.02 13.02 13.02 5.0K
15:37 13.02 13.02 13.02 13.02 290.0K
15:40 12.90 12.90 12.90 12.90 100.0K
15:41 12.91 12.91 12.91 12.91 100.0K
15:42 12.99 12.99 12.99 12.99 8.5K
15:52 12.99 12.99 12.99 12.99 3.8K
15:58 12.99 12.99 12.99 12.99 1.3K
15:59 12.92 12.92 12.92 12.92 11.0K
16:07 13.00 13.00 13.00 13.00 689.0K
16:09 12.98 12.98 12.98 12.98 31.5K
16:10 12.90 12.90 12.90 12.90 100.0K
16:12 12.98 12.98 12.98 12.98 115.2K
16:17 12.90 12.90 12.90 12.90 100.0K
16:18 12.98 12.98 12.98 12.98 20.0K
16:22 12.90 12.90 12.90 12.90 104.0K
16:24 12.93 12.93 12.93 12.93 47.0K
16:27 12.97 12.97 12.97 12.97 165.4K
16:35 12.95 12.95 12.95 12.95 1,787.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.80 13.20 12.81 12.95 7.1M
2025-09-25 12.80 13.00 12.60 12.90 3.5M
2025-09-24 12.75 13.20 12.63 12.85 7.4M
2025-09-23 12.80 12.75 12.32 12.50 5.7M
2025-09-22 12.90 13.00 12.60 12.75 7.2M
2025-09-19 12.75 12.95 12.60 12.90 3.7M
2025-09-18 12.80 13.00 12.50 13.00 4.3M
2025-09-17 13.00 13.20 12.63 13.00 4.1M
2025-09-16 12.75 13.20 12.78 13.05 4.6M
2025-09-15 13.05 13.30 12.60 12.75 5.7M
2025-09-12 13.20 13.40 12.80 12.90 3.7M
2025-09-11 13.55 13.69 12.83 13.10 5.0M
2025-09-10 14.30 14.68 13.30 13.40 8.7M
2025-09-09 13.50 15.00 13.00 14.20 22.6M
2025-09-08 12.70 13.70 12.50 13.20 10.3M
2025-09-05 12.30 12.90 12.10 12.60 6.5M
2025-09-04 13.00 13.14 12.00 12.80 7.7M
2025-09-03 13.10 13.50 12.80 12.90 12.6M
2025-09-02 13.15 13.20 12.92 13.20 3.7M
2025-09-01 12.80 13.39 12.78 13.15 6.0M
2025-08-29 11.80 12.80 11.85 12.80 16.6M
2025-08-28 11.85 12.30 11.00 11.70 23.4M
2025-08-27 12.75 12.85 11.90 12.15 11.7M
2025-08-26 12.75 13.00 12.33 12.70 4.0M
2025-08-22 12.95 13.20 12.60 12.90 4.2M
2025-08-21 12.60 13.09 12.50 12.95 6.5M
2025-08-20 13.40 13.42 12.30 12.30 9.4M
2025-08-19 13.55 13.80 13.33 13.40 3.6M
2025-08-18 13.85 14.00 13.51 13.55 2.5M
2025-08-15 14.05 14.00 13.70 13.80 2.1M
2025-08-14 14.05 14.10 13.90 14.00 2.0M
2025-08-13 13.95 14.26 13.90 14.05 5.5M
2025-08-12 13.95 14.10 13.83 14.00 3.0M
2025-08-11 13.85 14.10 13.72 13.95 3.6M
2025-08-08 14.05 14.40 13.73 14.00 4.2M
2025-08-07 13.60 14.14 13.34 13.90 5.8M
2025-08-06 13.55 13.80 13.41 13.60 6.6M
2025-08-05 13.70 13.80 13.22 13.35 2.8M
2025-08-04 13.30 14.00 13.20 13.60 7.9M
2025-08-01 13.10 13.50 12.90 13.30 3.9M
2025-07-31 12.85 13.30 12.80 13.10 6.9M
2025-07-30 12.85 13.10 12.22 12.85 8.2M
2025-07-29 13.25 13.40 12.60 12.90 5.1M
2025-07-28 13.25 14.10 13.10 13.30 8.2M
2025-07-25 12.60 13.40 12.63 13.25 10.0M
2025-07-24 12.35 12.75 12.31 12.75 6.0M
2025-07-23 12.95 13.20 12.00 12.40 17.6M
2025-07-22 12.45 13.33 12.12 12.95 19.2M
2025-07-21 12.80 13.00 11.33 12.20 24.8M
2025-07-18 13.50 13.52 12.50 12.80 7.7M
2025-07-17 12.65 13.90 12.66 13.50 14.9M
2025-07-16 14.35 14.49 12.56 12.70 30.0M
2025-07-15 16.00 16.10 14.00 14.35 24.0M
2025-07-14 15.85 16.49 15.70 16.00 11.1M
2025-07-11 15.50 16.10 15.45 15.90 9.3M
2025-07-10 15.40 16.20 15.29 15.50 19.8M
2025-07-09 14.90 15.80 14.80 15.50 35.9M
2025-07-08 13.90 15.00 13.80 14.90 17.6M
2025-07-07 14.20 14.38 13.70 13.80 24.8M
2025-07-04 13.00 15.50 13.00 14.30 45.8M
2025-07-03 12.10 13.10 12.14 13.00 29.3M
2025-07-02 11.65 12.28 11.68 11.95 19.8M
2025-07-01 11.10 11.80 11.00 11.80 16.2M
2025-06-30 11.15 11.50 11.00 11.00 14.9M
2025-06-27 10.80 11.25 10.60 10.95 25.1M
2025-06-26 10.40 11.00 10.47 10.75 13.6M
2025-06-25 10.35 10.60 10.30 10.50 14.0M
2025-06-24 10.50 10.60 10.00 10.00 6.6M
2025-06-23 10.25 10.60 10.10 10.50 6.5M
2025-06-20 10.35 10.50 10.10 10.25 7.9M
2025-06-19 10.50 10.50 10.00 10.30 8.3M
2025-06-18 9.80 10.60 9.80 10.45 15.4M
2025-06-17 9.60 9.89 9.41 9.80 14.6M
2025-06-16 9.25 9.70 9.22 9.60 15.4M
2025-06-13 9.25 9.40 9.20 9.40 8.2M
2025-06-12 9.20 9.40 9.20 9.30 17.4M
2025-06-11 8.85 9.30 8.70 9.20 8.0M
2025-06-10 8.60 9.00 8.60 8.80 203.2M
2025-06-09 8.60 8.70 8.50 8.60 236.1M
2025-06-06 8.60 8.70 8.50 8.60 3.6M
2025-06-05 8.65 8.80 8.53 8.60 3.0M
2025-06-04 8.65 8.78 8.30 8.70 5.3M
2025-06-03 8.85 8.92 8.50 8.72 4.6M
2025-06-02 8.85 9.00 8.69 8.85 11.2M
2025-05-30 8.30 9.00 8.20 8.80 25.6M
2025-05-29 8.30 8.40 8.20 8.30 4.0M
2025-05-28 8.10 8.50 8.15 8.30 3.0M
2025-05-27 8.30 8.50 7.95 8.10 6.7M
2025-05-23 7.90 8.42 7.90 8.30 6.6M
2025-05-22 7.65 8.00 7.62 8.00 13.0M
2025-05-21 7.65 7.70 7.60 7.65 1.6M
2025-05-20 7.75 7.70 7.40 7.65 4.5M
2025-05-19 7.65 8.00 7.60 7.80 9.1M
2025-05-16 7.60 7.63 7.52 7.60 3.3M
2025-05-15 7.60 7.70 7.50 7.60 3.7M
2025-05-14 7.65 7.80 7.50 7.65 2.7M
2025-05-13 7.55 7.80 7.50 7.80 3.2M
2025-05-12 7.80 7.90 7.48 7.55 7.6M
2025-05-09 7.70 7.90 7.60 7.80 2.6M
2025-05-08 7.60 7.78 7.50 7.70 3.3M
2025-05-07 7.60 7.70 7.51 7.60 1.3M
2025-05-06 7.55 7.70 7.50 7.60 3.9M
2025-05-02 7.60 7.65 7.50 7.55 4.4M
2025-05-01 7.55 7.65 7.47 7.60 4.6M
2025-04-30 7.50 7.60 7.40 7.60 3.6M
2025-04-29 7.50 7.65 7.40 7.50 4.0M
2025-04-28 7.60 7.90 7.50 7.55 14.2M
2025-04-25 7.30 7.90 7.30 7.60 14.4M
2025-04-24 7.05 7.40 6.98 7.30 2.6M
2025-04-23 7.65 7.50 6.85 7.05 26.4M
2025-04-22 7.40 7.70 7.30 7.50 14.7M
2025-04-17 6.95 7.38 6.93 7.30 10.7M
2025-04-16 6.70 7.10 6.60 7.00 11.3M
2025-04-15 6.65 6.80 6.60 6.70 6.8M
2025-04-14 6.50 6.80 6.50 6.65 8.6M
2025-04-11 6.20 6.68 6.28 6.50 13.2M
2025-04-10 6.10 6.50 6.07 6.20 4.4M
2025-04-09 6.05 6.15 5.88 6.10 13.7M
2025-04-08 6.00 6.39 5.99 6.08 14.4M
2025-04-07 5.85 6.10 5.41 6.00 14.5M
2025-04-04 6.20 6.30 5.90 6.00 3.8M
2025-04-03 6.55 6.63 6.03 6.20 6.4M
2025-04-02 6.75 6.90 6.42 6.55 10.1M
2025-04-01 6.40 6.89 6.35 6.70 8.6M
2025-03-31 6.20 6.65 6.10 6.26 10.7M
2025-03-28 5.75 6.30 5.80 6.20 10.7M
2025-03-27 5.60 5.80 5.50 5.80 3.7M
2025-03-26 5.50 5.60 5.46 5.52 3.3M
2025-03-25 5.40 5.60 5.36 5.50 1.5M
2025-03-24 5.50 5.60 5.36 5.40 2.9M
2025-03-21 5.40 5.67 5.42 5.55 4.4M
2025-03-20 5.40 5.50 5.30 5.40 3.5M
2025-03-19 5.60 5.60 5.32 5.40 4.3M
2025-03-18 5.65 5.70 5.50 5.60 3.2M
2025-03-17 5.75 5.80 5.50 5.65 3.8M
2025-03-14 5.40 5.77 5.32 5.75 6.1M
2025-03-13 5.40 5.50 5.30 5.40 1.7M
2025-03-12 5.25 5.48 5.20 5.40 2.4M
2025-03-11 5.35 5.35 5.21 5.25 2.6M
2025-03-10 5.50 5.60 5.30 5.35 3.8M
2025-03-07 5.60 5.70 5.40 5.50 3.1M
2025-03-06 5.70 5.80 5.40 5.50 3.8M
2025-03-05 5.40 5.80 5.50 5.70 6.1M
2025-03-04 5.50 5.60 5.30 5.40 1.6M
2025-03-03 5.55 5.60 5.33 5.50 9.9M
2025-02-28 5.65 5.68 5.50 5.55 3.8M
2025-02-27 5.80 5.87 5.63 5.65 4.1M
2025-02-26 6.00 6.10 5.75 5.75 5.2M
2025-02-25 6.05 6.20 5.80 6.00 9.1M
2025-02-24 5.75 6.01 5.40 6.05 12.6M
2025-02-21 5.90 5.98 5.66 5.70 4.0M
2025-02-20 5.95 6.10 5.80 5.90 3.1M
2025-02-19 5.95 6.10 5.89 6.00 3.8M
2025-02-18 6.00 6.10 5.80 5.95 4.0M
2025-02-17 6.00 6.10 5.90 6.00 3.2M
2025-02-14 5.95 6.10 5.90 6.00 3.2M
2025-02-13 6.00 6.10 5.84 5.95 4.2M
2025-02-12 6.05 6.20 5.90 6.00 6.5M
2025-02-11 5.80 6.20 5.70 6.00 8.2M
2025-02-10 5.55 5.93 5.40 5.75 5.9M
2025-02-07 5.80 5.90 5.43 5.55 7.5M
2025-02-06 5.25 6.00 5.21 5.80 11.3M
2025-02-05 4.95 5.40 4.82 5.25 17.2M
2025-02-04 5.10 5.20 4.90 4.98 11.3M
2025-02-03 5.15 5.20 5.03 5.10 6.5M
2025-01-31 5.10 5.40 5.06 5.20 11.2M
2025-01-30 5.35 5.35 5.00 5.10 18.9M
2025-01-29 5.65 5.80 5.30 5.35 13.5M
2025-01-28 5.95 5.97 5.55 5.80 10.6M
2025-01-27 5.95 6.08 5.70 5.94 8.9M
2025-01-24 5.95 6.10 5.82 5.95 4.3M
2025-01-23 6.00 6.10 5.90 5.95 3.0M
2025-01-22 5.60 6.16 5.58 6.00 23.1M
2025-01-21 5.60 5.66 5.55 5.60 3.3M
2025-01-20 5.90 5.97 5.50 5.60 8.4M
2025-01-17 5.95 6.20 5.80 5.95 9.1M
2025-01-16 5.70 6.20 5.75 6.16 5.3M
2025-01-15 6.10 6.20 5.60 5.70 8.2M
2025-01-14 6.00 6.20 5.92 6.12 2.6M
2025-01-13 6.00 6.10 5.92 5.95 2.3M
2025-01-10 6.05 6.20 6.00 6.00 2.1M
2025-01-09 6.05 6.20 6.01 6.05 1.0M
2025-01-08 6.10 6.20 6.03 6.05 3.0M
2025-01-07 6.20 6.30 6.11 6.10 3.1M
2025-01-06 5.90 6.30 5.90 6.20 3.6M
2025-01-03 5.60 6.10 5.58 5.90 6.6M
2025-01-02 5.35 5.80 5.33 5.60 6.5M