Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
60.55
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 83.94 83.94 83.94 83.94 7.9K
09:52 84.40 84.40 84.40 84.40 0.3K
10:01 84.53 84.53 84.53 84.53 1.2K
10:09 84.81 84.81 84.81 84.81 0.5K
10:20 85.21 85.21 85.21 85.21 1.1K
10:24 85.25 85.25 85.25 85.25 0.3K
10:31 85.10 85.10 85.10 85.10 0.2K
10:35 85.37 85.37 85.37 85.37 0.7K
10:39 85.55 85.55 85.55 85.55 0.7K
10:42 85.55 85.55 85.55 85.55 0.5K
10:43 85.51 85.51 85.51 85.51 1.1K
10:46 85.51 85.51 85.51 85.51 2.8K
11:29 85.45 85.45 85.39 85.39 0.9K
11:30 85.43 85.43 85.43 85.43 0.3K
11:38 85.15 85.15 85.15 85.15 1.4K
11:46 85.02 85.02 85.02 85.02 2.3K
11:50 85.01 85.01 84.96 84.96 0.9K
11:55 85.19 85.30 85.19 85.30 1.5K
11:56 85.33 85.33 85.33 85.33 0.3K
12:02 85.46 85.46 85.46 85.46 2.2K
12:06 85.59 85.59 85.59 85.59 0.5K
12:09 85.62 85.68 85.62 85.68 0.4K
12:14 85.55 85.55 85.54 85.54 0.6K
12:17 85.35 85.35 85.35 85.35 0.9K
12:20 85.41 85.41 85.41 85.41 0.9K
12:25 85.53 85.53 85.53 85.53 0.3K
12:27 85.39 85.39 85.35 85.35 0.6K
12:28 85.44 85.44 85.44 85.44 1.4K
12:55 85.46 85.69 85.46 85.69 2.0K
12:59 85.63 85.63 85.63 85.63 0.5K
13:16 85.72 85.72 85.72 85.72 0.9K
13:20 85.61 85.80 85.61 85.80 1.8K
13:21 85.67 85.67 85.67 85.67 0.1K
13:22 85.67 85.67 85.67 85.67 0.3K
13:23 85.57 85.57 85.57 85.57 1.7K
13:42 85.84 85.84 85.84 85.84 1.4K
13:46 85.92 86.03 85.92 86.03 3.2K
13:47 86.14 86.14 86.14 86.14 0.6K
13:49 86.15 86.15 86.15 86.15 0.3K
13:53 86.28 86.28 86.28 86.28 0.1K
13:54 86.28 86.28 86.15 86.15 0.5K
13:55 86.15 86.28 86.15 86.28 0.7K
13:57 86.28 86.28 86.28 86.28 0.1K
13:58 86.28 86.28 86.28 86.28 1.1K
14:05 86.29 86.29 86.29 86.29 1.5K
14:12 86.30 86.30 86.30 86.30 0.4K
14:13 86.30 86.39 86.30 86.39 1.2K
14:16 86.36 86.36 86.32 86.32 0.8K
14:17 86.35 86.35 86.35 86.35 3.4K
14:19 86.37 86.37 86.37 86.37 1.0K
14:23 86.40 86.40 86.40 86.40 0.3K
14:24 86.39 86.40 86.37 86.37 1.8K
14:25 86.36 86.36 86.36 86.36 0.5K
14:27 86.36 86.36 86.27 86.27 1.3K
14:28 86.19 86.19 86.19 86.19 0.3K
14:29 86.27 86.27 86.27 86.27 1.8K
14:30 86.28 86.28 86.26 86.26 0.4K
14:32 86.19 86.19 86.19 86.19 0.4K
14:35 86.28 86.28 86.28 86.28 0.4K
14:39 86.23 86.23 86.23 86.23 0.9K
14:46 86.30 86.30 86.30 86.30 0.1K
14:47 86.29 86.29 86.29 86.29 0.2K
14:48 86.26 86.26 86.25 86.25 0.4K
14:49 86.26 86.26 86.20 86.24 2.7K
14:51 86.21 86.21 86.21 86.21 1.7K
14:53 86.15 86.15 86.15 86.15 1.2K
14:54 86.09 86.09 86.09 86.09 0.6K
14:55 85.98 86.10 85.98 86.10 0.9K
14:57 85.97 85.97 85.97 85.97 0.6K
15:02 85.95 85.95 85.95 85.95 0.4K
15:05 85.92 85.92 85.92 85.92 0.1K
15:07 86.05 86.09 86.05 86.09 1.6K
15:08 86.08 86.08 86.08 86.08 0.3K
15:09 86.07 86.12 86.07 86.12 0.7K
15:12 86.06 86.06 86.06 86.06 1.2K
15:20 86.03 86.03 85.95 85.95 1.1K
15:21 86.04 86.04 85.86 85.86 2.5K
15:26 85.70 85.70 85.70 85.70 1.1K
15:27 85.64 85.64 85.64 85.64 0.7K
15:28 85.57 85.62 85.57 85.62 1.3K
15:30 85.49 85.57 85.49 85.56 1.7K
15:31 85.61 85.72 85.61 85.62 1.2K
15:32 85.50 85.74 85.50 85.74 4.9K
15:35 85.71 85.71 85.71 85.71 1.1K
15:36 85.70 85.70 85.63 85.63 0.9K
15:37 85.67 85.67 85.67 85.67 1.6K
15:38 85.55 85.55 85.55 85.55 1.1K
15:39 85.57 85.57 85.57 85.57 1.1K
15:40 85.45 85.48 85.45 85.48 1.5K
15:42 85.59 85.59 85.51 85.51 0.9K
15:43 85.48 85.48 85.48 85.48 1.1K
15:45 85.59 85.59 85.59 85.59 0.6K
15:46 85.63 85.63 85.63 85.63 0.3K
15:47 85.51 85.51 85.51 85.51 2.4K
15:49 85.56 85.57 85.56 85.57 1.1K
15:50 85.46 85.58 85.46 85.53 7.6K
15:51 85.69 85.69 85.50 85.54 8.7K
15:52 85.45 85.45 85.45 85.45 2.9K
15:53 85.38 85.38 85.10 85.10 4.2K
15:54 84.98 85.17 84.98 85.17 4.2K
15:55 85.19 85.19 85.19 85.19 1.7K
15:56 85.24 85.24 85.07 85.07 2.8K
15:57 85.08 85.08 84.98 84.98 3.9K
15:58 85.09 85.09 85.03 85.03 5.8K
15:59 84.95 84.95 84.58 84.60 165.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음