Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
61.31
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:52 79.47 79.47 79.47 79.47 1.4K
09:53 79.60 79.60 79.60 79.60 0.2K
09:54 79.05 79.05 79.05 79.05 1.3K
09:58 79.58 79.58 79.58 79.58 1.7K
10:00 79.51 79.51 79.51 79.51 0.1K
10:01 79.15 79.15 79.15 79.15 0.9K
10:03 79.40 79.40 79.35 79.35 1.1K
10:11 79.06 79.06 79.06 79.06 0.7K
10:23 79.04 79.04 79.04 79.04 0.2K
10:29 79.04 79.04 79.04 79.04 0.8K
10:32 79.12 79.12 79.12 79.12 0.5K
10:34 79.18 79.18 79.18 79.18 0.1K
10:38 79.12 79.12 79.12 79.11 0.3K
10:44 79.18 79.18 79.18 79.18 0.2K
10:47 79.13 79.13 79.13 79.13 0.6K
10:49 79.18 79.18 79.18 79.18 0.1K
10:51 78.82 78.82 78.82 78.82 0.2K
10:54 78.98 78.98 78.98 78.98 0.2K
10:57 79.17 79.17 79.17 79.17 0.3K
10:59 79.05 79.05 79.05 79.05 0.5K
11:03 78.95 78.95 78.95 78.94 0.4K
11:06 78.83 78.83 78.75 78.75 0.7K
11:09 78.68 78.68 78.68 78.68 0.2K
11:10 78.68 78.68 78.68 78.68 1.3K
11:23 78.49 78.49 78.49 78.49 1.5K
11:31 78.75 78.75 78.75 78.75 0.6K
11:33 78.76 78.76 78.72 78.72 1.9K
11:45 78.67 78.67 78.67 78.67 0.1K
11:46 78.59 78.59 78.52 78.52 1.8K
11:47 78.52 78.78 78.52 78.78 0.4K
11:52 78.43 78.52 78.43 78.52 0.6K
11:57 78.35 78.35 78.35 78.35 2.3K
12:17 78.68 78.72 78.68 78.72 1.8K
12:29 78.67 78.93 78.65 78.65 0.8K
12:30 78.65 78.71 78.65 78.71 2.0K
12:37 78.65 78.65 78.65 78.65 0.7K
12:40 78.81 78.81 78.81 78.81 0.1K
12:41 78.82 78.82 78.82 78.82 0.9K
12:42 78.85 78.85 78.82 78.82 1.3K
12:43 78.62 78.62 78.62 78.62 0.4K
12:46 78.66 78.66 78.66 78.66 0.3K
12:52 78.60 78.60 78.60 78.60 0.3K
12:55 78.65 78.65 78.65 78.65 0.9K
12:59 78.77 78.77 78.77 78.77 1.5K
13:10 78.56 78.56 78.56 78.56 1.0K
13:11 78.64 78.66 78.64 78.66 0.9K
13:17 78.66 78.66 78.66 78.66 0.7K
13:24 78.68 78.68 78.68 78.68 0.3K
13:27 78.53 78.53 78.53 78.53 0.4K
13:29 78.55 78.55 78.55 78.55 0.3K
13:32 78.73 78.73 78.73 78.73 0.2K
13:33 78.67 78.68 78.67 78.68 1.2K
13:34 78.70 78.70 78.70 78.69 0.4K
13:36 78.67 78.67 78.67 78.67 1.0K
13:42 78.72 78.72 78.72 78.72 0.2K
13:43 78.58 78.58 78.58 78.58 0.6K
13:45 78.61 78.61 78.61 78.61 0.5K
13:49 78.82 78.82 78.82 78.82 0.3K
13:51 79.12 79.12 79.00 79.00 0.4K
13:53 78.92 78.99 78.80 78.99 1.7K
13:54 78.85 78.85 78.85 78.85 0.2K
13:56 78.80 78.80 78.80 78.80 0.8K
14:00 79.10 79.10 79.10 79.10 1.9K
14:04 78.60 78.60 78.60 78.60 0.3K
14:06 78.58 78.58 78.46 78.46 1.3K
14:07 78.34 78.34 78.34 78.34 0.8K
14:09 78.08 78.08 78.08 78.08 0.2K
14:10 77.89 77.89 77.59 77.59 0.9K
14:13 77.79 78.01 77.79 78.01 0.7K
14:23 77.56 77.56 77.51 77.51 0.7K
14:24 77.73 77.80 77.73 77.80 1.5K
14:25 77.82 77.82 77.82 77.82 0.4K
14:26 77.71 77.71 77.71 77.71 1.1K
14:31 77.58 77.58 77.58 77.58 0.2K
14:32 77.66 77.66 77.66 77.66 1.0K
14:33 77.60 77.60 77.60 77.60 0.9K
14:38 77.48 77.48 77.46 77.46 2.0K
14:39 77.40 77.40 77.40 77.40 2.6K
14:43 77.05 77.05 77.05 77.05 1.5K
14:46 76.87 76.87 76.76 76.76 0.5K
14:47 76.76 76.76 76.76 76.76 0.3K
14:49 76.90 76.90 76.90 76.90 0.3K
14:51 76.96 76.96 76.96 76.96 0.2K
14:54 76.90 76.90 76.90 76.90 0.3K
14:55 76.65 76.65 76.65 76.65 1.3K
14:58 76.41 76.41 76.41 76.41 0.2K
14:59 76.56 76.56 76.28 76.28 0.8K
15:00 76.59 76.75 76.59 76.62 1.5K
15:03 76.43 76.43 76.43 76.43 0.3K
15:04 76.40 76.40 76.40 76.40 0.4K
15:05 76.50 76.50 76.50 76.50 0.6K
15:07 76.56 76.56 76.56 76.56 0.1K
15:09 76.63 76.63 76.63 76.63 0.6K
15:10 76.54 76.54 76.54 76.54 0.6K
15:11 76.30 76.30 76.30 76.30 0.3K
15:12 76.30 76.41 76.30 76.41 0.4K
15:13 76.25 76.46 76.25 76.46 1.2K
15:15 76.24 76.24 76.24 76.24 0.2K
15:16 76.52 76.52 76.52 76.52 0.7K
15:17 76.51 76.52 76.41 76.41 1.3K
15:18 76.52 76.52 76.52 76.52 1.2K
15:20 76.67 76.83 76.67 76.83 1.3K
15:22 76.76 76.78 76.76 76.78 2.0K
15:25 76.67 76.67 76.62 76.61 0.9K
15:26 76.46 76.46 76.46 76.46 0.9K
15:27 76.27 76.27 76.27 76.27 0.7K
15:28 76.15 76.15 76.15 76.15 0.4K
15:29 76.25 76.25 76.25 76.25 0.8K
15:31 76.28 76.28 76.12 76.11 0.9K
15:32 76.30 76.30 76.30 76.30 0.7K
15:35 76.09 76.09 76.09 76.09 0.8K
15:36 76.03 76.03 76.03 76.03 0.9K
15:38 75.84 75.84 75.84 75.83 0.8K
15:40 75.78 75.81 75.68 75.68 1.7K
15:41 75.73 75.73 75.52 75.52 2.1K
15:43 75.29 75.37 75.29 75.37 0.4K
15:44 75.31 75.31 75.25 75.25 1.7K
15:46 75.30 75.30 75.29 75.30 0.8K
15:47 75.10 75.33 75.10 75.33 2.9K
15:49 75.48 75.49 75.48 75.49 2.4K
15:50 75.69 75.69 75.69 75.69 1.9K
15:52 75.60 75.65 75.60 75.65 2.5K
15:54 75.75 75.80 75.75 75.80 2.7K
15:55 75.59 75.62 75.59 75.62 1.7K
15:56 75.54 75.61 75.54 75.61 2.3K
15:57 75.52 75.60 75.52 75.59 2.3K
15:58 75.69 75.69 75.69 75.69 0.7K
15:59 75.64 75.64 75.43 75.45 64.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음