Mineral Res (MALRY)

MALRY
🏛️ 미국 →
26.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 26.80 26.99 26.80 26.94 0.0M
2025-09-26 26.95 27.03 26.95 27.03 0.0M
2025-09-25 26.93 27.10 26.93 26.97 0.0M
2025-09-24 26.60 26.61 26.49 26.49 0.0M
2025-09-23 25.33 25.33 25.33 25.33 0.0M
2025-09-22 25.25 25.99 25.25 25.74 0.0M
2025-09-19 25.72 25.72 25.65 25.65 0.0M
2025-09-18 25.47 25.60 25.47 25.60 0.0M
2025-09-17 25.48 25.48 25.21 25.37 0.0M
2025-09-16 26.00 26.00 25.75 25.85 0.0M
2025-09-15 25.66 25.83 25.66 25.83 0.0M
2025-09-12 24.66 24.66 24.55 24.59 0.0M
2025-09-11 23.81 24.11 23.81 24.09 0.0M
2025-09-10 23.60 23.61 23.46 23.49 0.0M
2025-09-09 24.75 25.02 24.20 24.20 0.1M
2025-09-08 24.56 24.77 24.56 24.73 0.0M
2025-09-05 24.43 24.43 24.13 24.16 0.0M
2025-09-04 23.40 24.14 23.40 24.14 0.0M
2025-09-02 23.63 23.78 23.63 23.78 0.0M
2025-08-29 24.13 24.25 24.12 24.23 0.0M
2025-08-28 23.49 23.92 23.30 23.92 0.0M
2025-08-27 24.00 24.15 23.95 24.15 0.0M
2025-08-26 22.88 23.20 22.88 23.15 0.0M
2025-08-25 23.99 23.99 23.60 23.68 0.0M
2025-08-22 22.99 23.45 22.99 23.40 0.0M
2025-08-21 23.57 23.57 23.19 23.19 0.0M
2025-08-20 23.40 23.40 22.41 22.57 0.0M
2025-08-19 24.10 24.10 23.76 23.80 0.0M
2025-08-18 24.12 24.18 23.89 23.89 0.0M
2025-08-15 23.65 23.65 23.65 23.65 0.0M
2025-08-14 23.41 23.41 23.09 23.19 0.0M
2025-08-13 23.83 23.83 23.30 23.30 0.0M
2025-08-12 23.98 24.52 23.98 24.52 0.0M
2025-08-11 24.00 24.67 24.00 24.20 0.0M
2025-08-08 22.07 22.20 22.07 22.17 0.0M
2025-08-07 22.35 22.35 21.35 21.35 0.0M
2025-08-06 21.24 21.42 21.24 21.42 0.0M
2025-08-05 21.01 21.20 21.01 21.20 0.0M
2025-08-04 20.01 20.06 20.01 20.06 0.0M
2025-08-01 19.10 19.10 18.90 19.08 0.0M
2025-07-31 18.19 18.19 18.03 18.04 0.0M
2025-07-30 19.45 19.64 18.91 18.91 0.0M
2025-07-29 19.51 19.51 19.51 19.51 0.0M
2025-07-28 19.55 19.68 19.34 19.41 0.0M
2025-07-25 21.00 21.16 21.00 21.16 0.0M
2025-07-24 20.98 20.99 20.87 20.87 0.0M
2025-07-23 20.42 20.42 20.00 20.03 0.0M
2025-07-22 20.00 20.39 20.00 20.37 0.0M
2025-07-21 19.62 19.79 19.60 19.60 0.0M
2025-07-18 18.89 19.37 18.76 18.76 0.0M
2025-07-17 18.01 18.29 18.00 18.29 0.0M
2025-07-16 17.89 17.99 17.84 17.98 0.0M
2025-07-15 18.00 18.00 17.75 17.75 0.0M
2025-07-14 18.36 18.45 18.30 18.39 0.0M
2025-07-11 17.45 18.00 17.45 18.00 0.0M
2025-07-10 16.72 16.93 16.72 16.92 0.0M
2025-07-09 16.14 16.35 16.05 16.17 0.0M
2025-07-08 15.73 15.83 15.73 15.83 0.0M
2025-07-07 15.42 15.78 15.42 15.78 0.0M
2025-07-03 16.06 16.07 16.01 16.04 0.0M
2025-07-02 15.00 15.00 14.63 14.93 0.0M
2025-07-01 14.88 14.88 14.37 14.37 0.0M
2025-06-30 13.55 14.10 13.55 14.10 0.0M
2025-06-27 13.82 13.88 13.74 13.80 0.0M
2025-06-26 13.75 13.86 13.75 13.84 0.0M
2025-06-25 12.99 12.99 12.99 12.99 0.0M
2025-06-24 13.42 13.95 13.42 13.95 0.0M
2025-06-23 13.15 13.33 13.09 13.33 0.0M
2025-06-20 12.92 13.42 12.92 13.20 0.0M
2025-06-18 14.60 14.68 14.60 14.67 0.0M
2025-06-17 15.31 15.33 14.88 15.33 0.0M
2025-06-16 15.44 15.48 15.14 15.31 0.0M
2025-06-13 15.80 15.80 14.90 15.41 0.0M
2025-06-12 15.41 15.56 15.41 15.56 0.0M
2025-06-11 16.71 16.81 16.71 16.76 0.0M
2025-06-10 16.30 16.30 16.24 16.24 0.0M
2025-06-09 15.51 15.71 15.51 15.65 0.0M
2025-06-06 15.48 15.48 15.39 15.39 0.0M
2025-06-05 14.40 15.14 14.40 15.09 0.0M
2025-06-04 13.56 13.56 13.01 13.11 0.0M
2025-06-03 12.00 12.04 11.97 12.00 0.0M
2025-06-02 12.77 12.86 12.72 12.86 0.0M
2025-05-30 14.36 14.36 14.05 14.18 0.0M
2025-05-29 14.46 14.46 14.46 14.46 0.0M
2025-05-28 14.33 14.36 14.33 14.36 0.0M
2025-05-27 15.34 15.35 15.26 15.28 0.0M
2025-05-23 15.44 15.44 15.42 15.42 0.0M
2025-05-22 15.06 15.24 15.06 15.14 0.0M
2025-05-21 15.16 15.16 14.89 14.89 0.0M
2025-05-20 16.42 16.75 15.76 15.76 0.0M
2025-05-19 15.43 16.40 15.42 15.64 0.0M
2025-05-16 17.11 17.11 16.87 16.99 0.0M
2025-05-15 17.02 17.29 17.00 17.21 0.0M
2025-05-14 16.80 16.80 16.59 16.61 0.0M
2025-05-13 16.18 16.29 16.11 16.29 0.0M
2025-05-12 14.68 14.75 14.63 14.73 0.0M
2025-05-09 13.49 13.52 13.47 13.49 0.0M
2025-05-08 13.16 13.31 13.16 13.23 0.0M
2025-05-07 13.35 13.42 13.24 13.31 0.0M
2025-05-06 13.17 13.18 13.11 13.15 0.0M
2025-05-05 13.37 13.40 13.33 13.33 0.0M
2025-05-02 13.43 13.48 13.41 13.42 0.0M
2025-05-01 13.07 13.17 13.07 13.08 0.0M
2025-04-30 12.90 13.06 12.81 13.06 0.0M
2025-04-29 13.04 13.56 13.04 13.08 0.0M
2025-04-28 11.66 11.70 11.57 11.70 0.0M
2025-04-25 12.01 12.01 11.60 11.66 0.0M
2025-04-24 11.81 11.88 11.68 11.78 0.0M
2025-04-23 11.10 11.16 10.89 10.89 0.0M
2025-04-22 10.64 10.99 10.64 10.92 0.0M
2025-04-21 10.65 10.66 10.41 10.54 0.0M
2025-04-17 10.62 10.82 10.51 10.66 0.0M
2025-04-16 10.62 10.67 10.43 10.43 0.0M
2025-04-15 11.57 11.60 11.46 11.46 0.0M
2025-04-14 11.50 11.50 11.19 11.34 0.0M
2025-04-11 10.78 10.78 9.98 10.36 0.0M
2025-04-10 10.21 10.31 9.90 9.93 0.0M
2025-04-09 8.75 9.74 8.64 9.71 0.0M
2025-04-08 9.79 9.83 9.13 9.13 0.0M
2025-04-07 9.90 10.32 9.70 9.96 0.0M
2025-04-04 11.18 11.85 10.39 10.57 0.0M
2025-04-03 13.18 13.21 12.94 12.94 0.0M
2025-04-02 14.30 15.08 14.17 14.43 0.0M
2025-04-01 14.76 15.05 14.76 14.99 0.0M
2025-03-31 14.84 15.09 14.84 15.03 0.0M
2025-03-28 15.70 15.74 15.43 15.59 0.0M
2025-03-27 15.51 15.60 15.38 15.40 0.0M
2025-03-26 15.42 15.44 15.21 15.22 0.0M
2025-03-25 15.38 15.38 15.29 15.33 0.0M
2025-03-24 14.80 15.90 14.80 15.30 0.0M
2025-03-21 14.14 14.14 13.98 14.08 0.0M
2025-03-20 14.60 14.71 14.43 14.65 0.0M
2025-03-19 15.54 15.54 14.96 15.34 0.0M
2025-03-18 15.68 15.68 15.55 15.64 0.0M
2025-03-17 15.94 16.10 15.49 15.69 0.0M
2025-03-14 13.84 14.03 13.84 14.03 0.0M
2025-03-13 13.64 13.77 13.58 13.59 0.0M
2025-03-12 13.12 13.31 13.12 13.19 0.0M
2025-03-11 13.36 13.38 13.03 13.16 0.0M
2025-03-10 13.37 13.59 13.18 13.33 0.0M
2025-03-07 13.21 13.37 13.10 13.37 0.0M
2025-03-06 13.50 13.62 13.40 13.53 0.0M
2025-03-05 13.26 13.41 13.14 13.27 0.0M
2025-03-04 13.51 13.65 13.01 13.19 0.0M
2025-03-03 14.50 15.29 14.46 14.46 0.1M
2025-02-28 14.11 14.72 14.00 14.32 0.1M
2025-02-27 15.30 15.79 14.87 14.92 0.0M
2025-02-26 15.48 16.21 15.36 15.68 0.0M
2025-02-25 16.26 16.87 15.75 16.32 0.0M
2025-02-24 16.76 17.55 16.76 16.91 0.0M
2025-02-21 16.75 17.37 16.75 16.98 0.0M
2025-02-20 16.50 17.00 16.46 16.70 0.0M
2025-02-19 16.92 16.92 15.17 15.26 0.0M
2025-02-18 19.01 19.32 18.58 18.76 0.0M
2025-02-14 20.51 20.52 20.41 20.41 0.0M
2025-02-13 21.32 22.00 21.32 21.77 0.0M
2025-02-12 20.53 20.53 20.08 20.29 0.0M
2025-02-11 20.40 20.53 20.40 20.53 0.0M
2025-02-10 22.23 22.23 22.00 22.18 0.0M
2025-02-07 22.12 22.18 21.44 21.67 0.0M
2025-02-06 21.90 22.12 21.41 21.85 0.0M
2025-02-05 21.75 21.86 21.72 21.72 0.0M
2025-02-04 21.26 21.36 21.20 21.36 0.0M
2025-02-03 20.50 20.76 20.44 20.62 0.0M
2025-01-31 21.69 21.79 21.43 21.50 0.0M
2025-01-30 22.28 22.94 22.28 22.56 0.0M
2025-01-29 21.96 23.27 21.96 22.23 0.0M
2025-01-28 22.20 22.81 22.09 22.37 0.0M
2025-01-27 22.25 22.44 21.77 21.80 0.0M
2025-01-24 22.21 22.44 22.21 22.27 0.0M
2025-01-23 22.10 22.23 22.10 22.17 0.0M
2025-01-21 23.04 23.20 23.02 23.20 0.0M
2025-01-17 23.25 23.39 23.11 23.11 0.0M
2025-01-16 21.96 22.50 21.96 22.28 0.0M
2025-01-15 22.13 23.32 21.92 23.30 0.0M
2025-01-14 22.00 22.05 21.95 21.96 0.0M
2025-01-13 21.09 21.60 20.98 20.98 0.0M
2025-01-10 20.83 21.00 20.72 20.95 0.0M
2025-01-08 21.73 21.87 21.61 21.61 0.0M
2025-01-07 21.56 21.56 21.23 21.31 0.0M
2025-01-06 22.00 22.13 21.70 22.13 0.0M
2025-01-03 21.80 21.80 21.18 21.22 0.0M
2025-01-02 21.75 21.78 21.38 21.44 0.0M