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 82.08 82.08 81.89 81.89 2.8K
09:33 81.65 81.65 81.65 81.65 0.3K
09:35 81.58 81.58 81.58 81.58 0.1K
09:36 81.50 81.50 81.50 81.50 0.3K
09:37 81.50 81.50 81.48 81.48 0.2K
09:41 81.50 81.50 81.50 81.50 0.2K
09:49 81.52 81.52 81.52 81.52 0.1K
09:50 81.36 81.77 81.36 81.77 1.9K
09:54 81.77 81.77 81.76 81.76 0.3K
09:58 81.75 81.75 81.75 81.75 0.8K
09:59 81.75 81.75 81.75 81.75 0.9K
10:00 81.63 81.63 81.63 81.63 0.4K
10:03 81.89 81.89 81.89 81.89 0.4K
10:04 82.06 82.06 81.64 81.79 1.1K
10:07 82.04 82.04 82.04 82.04 0.7K
10:08 82.02 82.02 82.02 82.02 0.2K
10:09 82.02 82.02 82.02 82.02 0.2K
10:13 82.02 82.14 82.02 82.14 0.3K
10:14 82.02 82.02 82.02 82.02 0.1K
10:16 82.10 82.10 82.10 82.10 0.1K
10:17 82.07 82.10 82.07 82.10 0.9K
10:19 82.35 82.35 82.35 82.35 1.0K
10:20 82.37 82.39 82.33 82.39 0.9K
10:23 82.35 82.35 82.35 82.35 0.4K
10:24 82.39 82.39 82.39 82.39 0.5K
10:27 82.39 82.39 82.39 82.39 0.4K
10:30 82.39 82.60 82.39 82.54 2.2K
10:31 82.58 82.58 82.58 82.58 0.9K
10:33 82.50 82.50 82.50 82.50 0.7K
10:38 82.55 82.55 82.55 82.55 0.1K
10:40 82.64 82.64 82.64 82.64 1.7K
10:42 82.70 82.70 82.64 82.64 3.5K
10:43 82.64 82.64 82.64 82.64 0.2K
10:44 82.64 82.64 82.64 82.64 0.3K
10:45 82.66 82.66 82.66 82.66 0.6K
10:48 82.56 82.56 82.56 82.56 0.2K
10:50 82.55 82.55 82.55 82.55 0.7K
10:53 82.55 82.55 82.55 82.55 0.3K
10:55 82.77 82.77 82.76 82.76 3.3K
10:56 82.78 82.78 82.78 82.78 0.1K
10:57 82.78 82.78 82.78 82.78 0.2K
11:00 82.80 82.80 82.70 82.80 0.3K
11:01 82.78 82.78 82.78 82.78 0.2K
11:03 82.76 82.76 82.76 82.76 2.5K
11:05 82.69 82.69 82.69 82.69 1.9K
11:10 82.93 82.93 82.93 82.93 0.3K
11:15 82.87 82.87 82.87 82.87 0.3K
11:17 82.78 82.78 82.78 82.78 1.0K
11:18 82.80 82.80 82.80 82.80 0.6K
11:20 82.93 82.93 82.93 82.93 1.3K
11:32 82.93 82.93 82.93 82.93 0.1K
11:34 83.00 83.00 83.00 83.00 0.2K
11:35 82.98 82.98 82.98 82.98 0.2K
11:41 83.04 83.04 83.04 83.04 0.5K
11:42 83.01 83.01 83.00 83.00 0.4K
11:43 83.13 83.19 83.05 83.19 2.0K
11:55 83.14 83.14 83.14 83.14 0.3K
11:58 83.07 83.07 83.07 83.07 0.2K
11:59 83.14 83.14 83.14 83.14 0.2K
12:01 83.08 83.08 83.08 83.08 0.7K
12:07 83.12 83.12 83.12 83.12 0.4K
12:11 83.11 83.11 83.11 83.11 0.3K
12:13 83.20 83.20 83.20 83.20 0.9K
12:14 83.20 83.20 83.20 83.20 0.7K
12:18 83.30 83.30 83.30 83.30 0.9K
12:20 83.39 83.39 83.39 83.39 0.1K
12:21 83.35 83.35 83.35 83.35 0.2K
12:22 83.43 83.43 83.43 83.43 0.2K
12:24 83.49 83.49 83.49 83.49 0.2K
12:29 83.45 83.45 83.45 83.45 0.1K
12:31 83.33 83.33 83.33 83.33 0.4K
12:33 83.40 83.40 83.40 83.40 0.8K
12:38 83.49 83.49 83.49 83.49 0.2K
12:40 83.59 83.59 83.59 83.59 1.2K
12:46 83.59 83.59 83.59 83.59 0.5K
12:47 83.71 83.71 83.71 83.71 0.8K
12:57 83.61 83.61 83.61 83.61 0.2K
13:00 83.52 83.56 83.52 83.56 0.9K
13:09 83.55 83.55 83.55 83.55 0.2K
13:12 83.55 83.55 83.55 83.55 0.3K
13:15 83.64 83.64 83.64 83.64 1.4K
13:20 83.67 83.67 83.67 83.67 0.5K
13:28 83.66 83.66 83.66 83.66 0.3K
13:30 83.67 83.67 83.67 83.67 0.5K
13:34 83.73 83.73 83.64 83.64 1.3K
13:39 83.69 83.69 83.69 83.69 0.5K
13:42 83.48 83.48 83.48 83.48 0.6K
13:44 83.49 83.49 83.49 83.49 1.0K
13:46 83.64 83.64 83.64 83.64 0.5K
13:51 83.65 83.65 83.65 83.65 0.7K
14:01 83.76 83.76 83.66 83.66 1.3K
14:04 83.79 83.79 83.79 83.79 0.3K
14:10 83.65 83.65 83.65 83.65 0.3K
14:11 83.65 83.65 83.65 83.65 0.5K
14:16 83.57 83.57 83.57 83.57 0.8K
14:17 83.46 83.46 83.46 83.46 1.2K
14:29 83.39 83.39 83.38 83.38 1.4K
14:34 83.52 83.52 83.52 83.52 0.9K
14:40 83.61 83.61 83.61 83.61 0.2K
14:42 83.57 83.57 83.57 83.57 0.1K
14:43 83.67 83.67 83.67 83.67 0.3K
14:46 83.65 83.65 83.65 83.65 0.2K
14:49 83.47 83.53 83.47 83.53 1.3K
14:55 83.42 83.42 83.42 83.42 0.2K
14:56 83.42 83.42 83.42 83.42 0.3K
15:00 83.42 83.42 83.42 83.42 0.6K
15:05 83.42 83.42 83.42 83.42 0.2K
15:10 83.42 83.42 83.42 83.42 0.7K
15:12 83.43 83.43 83.43 83.43 0.9K
15:13 83.41 83.41 83.41 83.41 2.3K
15:15 83.65 83.65 83.65 83.65 0.8K
15:21 83.71 83.71 83.71 83.71 0.2K
15:22 83.67 83.67 83.67 83.67 1.2K
15:26 83.72 83.72 83.72 83.72 0.7K
15:28 83.75 83.75 83.75 83.75 0.4K
15:29 83.75 83.75 83.75 83.75 0.2K
15:30 83.65 83.78 83.65 83.78 11.1K
15:31 83.77 83.77 83.77 83.77 0.3K
15:32 83.87 83.91 83.87 83.91 1.5K
15:33 83.91 83.91 83.91 83.91 2.4K
15:38 83.92 83.92 83.92 83.92 0.3K
15:39 83.92 83.92 83.91 83.91 4.5K
15:40 84.02 84.02 84.02 84.02 0.4K
15:42 84.05 84.05 83.95 83.95 2.3K
15:43 83.91 83.91 83.89 83.89 2.0K
15:44 83.79 83.79 83.79 83.79 0.2K
15:46 83.76 83.76 83.76 83.76 0.9K
15:47 83.61 83.61 83.61 83.61 0.9K
15:48 83.70 83.70 83.70 83.70 1.5K
15:49 83.70 83.70 83.70 83.70 1.6K
15:50 83.63 83.63 83.63 83.63 1.1K
15:52 83.54 83.54 83.54 83.54 1.0K
15:54 83.38 83.38 83.38 83.38 1.1K
15:55 83.34 83.38 83.34 83.38 3.9K
15:58 83.27 83.27 83.23 83.23 4.3K
15:59 83.29 83.29 83.14 83.14 43.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음