Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
62.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 70.61 70.61 70.61 70.61 2.1K
09:43 70.58 70.58 70.58 70.58 0.3K
09:47 70.34 70.34 70.34 70.34 0.5K
09:52 70.71 70.71 70.71 70.71 0.5K
09:54 70.72 70.72 70.72 70.72 0.2K
09:56 70.80 70.80 70.79 70.79 0.8K
09:58 70.57 70.74 70.57 70.74 0.5K
10:01 70.68 70.68 70.68 70.68 0.8K
10:06 70.59 70.59 70.59 70.59 3.6K
10:12 70.65 70.65 70.65 70.65 1.3K
10:19 70.75 70.75 70.67 70.71 2.1K
10:24 70.63 70.63 70.63 70.63 0.4K
10:25 70.95 70.95 70.76 70.76 1.1K
10:28 70.66 70.66 70.66 70.66 2.1K
10:35 70.36 70.36 70.36 70.36 0.9K
10:40 70.35 70.35 70.35 70.35 0.7K
10:48 70.36 70.36 70.36 70.36 0.2K
10:49 70.36 70.36 70.36 70.36 0.2K
10:50 70.34 70.34 70.34 70.34 0.3K
10:54 70.36 70.36 70.36 70.36 0.2K
10:55 70.37 70.37 70.37 70.37 1.7K
10:59 70.21 70.21 70.21 70.21 6.4K
11:01 70.29 70.29 70.29 70.29 1.9K
11:09 70.23 70.25 70.23 70.25 1.6K
11:11 70.19 70.19 70.19 70.19 0.2K
11:13 70.17 70.36 70.17 70.36 1.0K
11:16 70.16 70.16 70.16 70.16 1.2K
11:21 70.18 70.18 70.08 70.08 1.0K
11:26 70.10 70.10 70.10 70.10 0.4K
11:30 70.02 70.02 70.02 70.02 1.9K
11:31 70.05 70.05 70.05 70.05 0.8K
11:35 70.02 70.02 70.02 70.02 0.6K
11:38 70.07 70.07 70.07 70.07 0.4K
11:39 70.02 70.02 70.02 70.02 0.2K
11:40 70.02 70.02 70.02 70.02 0.4K
11:41 70.02 70.02 70.02 70.02 1.0K
11:49 70.02 70.02 70.02 70.02 0.4K
11:50 69.98 69.98 69.98 69.98 1.7K
11:52 69.98 69.98 69.98 69.98 0.1K
11:53 70.00 70.00 70.00 70.00 2.1K
11:55 69.90 69.92 69.90 69.92 1.6K
12:03 69.87 69.87 69.87 69.87 0.8K
12:05 69.91 69.91 69.91 69.91 0.8K
12:06 69.98 70.07 69.98 70.07 2.4K
12:07 70.00 70.00 70.00 70.00 0.4K
12:09 69.95 69.95 69.95 69.95 0.7K
12:12 70.02 70.02 70.02 70.02 0.2K
12:14 70.03 70.03 70.03 70.03 0.7K
12:18 70.04 70.04 70.04 70.04 0.6K
12:22 69.94 69.94 69.93 69.93 1.4K
12:24 70.03 70.03 70.03 70.03 0.9K
12:27 69.97 69.97 69.97 69.97 1.3K
12:30 70.09 70.09 70.09 70.09 1.4K
12:32 69.91 69.92 69.91 69.92 3.1K
12:44 69.66 69.66 69.66 69.66 0.7K
12:45 69.67 69.67 69.67 69.67 0.2K
12:46 69.63 69.63 69.63 69.63 1.1K
12:52 69.51 69.51 69.51 69.51 0.7K
12:53 69.51 69.63 69.51 69.61 1.9K
12:54 69.61 69.61 69.61 69.61 0.3K
12:55 69.52 69.52 69.52 69.52 0.5K
13:00 69.55 69.59 69.49 69.59 1.2K
13:01 69.53 69.53 69.53 69.53 1.0K
13:07 69.54 69.54 69.54 69.54 0.3K
13:11 69.54 69.54 69.54 69.54 0.3K
13:12 69.55 69.55 69.55 69.55 1.2K
13:13 69.54 69.54 69.54 69.54 1.0K
13:14 69.56 69.58 69.56 69.58 1.7K
13:22 69.56 69.56 69.56 69.56 0.3K
13:25 69.52 69.52 69.52 69.52 0.8K
13:30 69.53 69.53 69.53 69.53 0.8K
13:36 69.49 69.56 69.49 69.56 2.3K
13:39 69.54 69.54 69.54 69.54 0.9K
13:46 69.52 69.52 69.52 69.52 1.1K
13:47 69.50 69.53 69.50 69.53 1.9K
13:52 69.39 69.39 69.39 69.39 1.0K
13:54 69.35 69.35 69.35 69.35 0.2K
13:55 69.37 69.37 69.37 69.37 0.7K
13:59 69.47 69.47 69.47 69.47 1.3K
14:03 69.49 69.49 69.49 69.49 0.6K
14:14 69.41 69.41 69.41 69.41 1.0K
14:19 69.48 69.48 69.48 69.48 0.2K
14:21 69.54 69.54 69.54 69.54 1.5K
14:22 69.60 69.60 69.60 69.60 0.7K
14:24 69.56 69.56 69.56 69.56 1.6K
14:30 69.58 69.60 69.58 69.60 0.4K
14:31 69.54 69.54 69.54 69.54 0.6K
14:33 69.54 69.54 69.54 69.54 0.9K
14:39 69.54 69.54 69.54 69.54 0.5K
14:41 69.57 69.57 69.56 69.56 1.3K
14:44 69.55 69.55 69.55 69.55 1.7K
14:46 69.58 69.58 69.58 69.58 0.9K
14:50 69.61 69.61 69.61 69.61 0.5K
14:54 69.57 69.57 69.57 69.57 1.7K
14:55 69.53 69.53 69.53 69.53 0.3K
14:57 69.47 69.47 69.45 69.44 0.9K
15:01 69.48 69.48 69.48 69.48 0.7K
15:05 69.45 69.45 69.45 69.45 0.3K
15:09 69.45 69.45 69.43 69.43 1.5K
15:10 69.41 69.41 69.41 69.41 0.3K
15:11 69.39 69.39 69.39 69.39 1.0K
15:12 69.42 69.42 69.42 69.42 1.2K
15:14 69.39 69.39 69.39 69.39 0.9K
15:15 69.39 69.41 69.36 69.36 3.8K
15:18 69.42 69.45 69.42 69.45 1.3K
15:23 69.47 69.47 69.47 69.47 1.4K
15:26 69.41 69.47 69.41 69.47 3.5K
15:27 69.49 69.49 69.49 69.49 0.5K
15:28 69.45 69.45 69.45 69.45 0.8K
15:29 69.43 69.43 69.43 69.43 1.4K
15:32 69.39 69.43 69.39 69.43 2.3K
15:34 69.41 69.41 69.41 69.41 0.5K
15:35 69.39 69.40 69.36 69.40 1.1K
15:36 69.36 69.42 69.36 69.42 2.6K
15:38 69.50 69.50 69.50 69.50 1.3K
15:42 69.52 69.60 69.52 69.53 2.3K
15:43 69.53 69.53 69.53 69.53 2.9K
15:45 69.56 69.56 69.56 69.56 0.5K
15:48 69.60 69.60 69.56 69.56 2.6K
15:49 69.55 69.56 69.55 69.56 0.8K
15:50 69.57 69.57 69.54 69.57 1.9K
15:51 69.57 69.57 69.55 69.55 1.9K
15:52 69.57 69.61 69.57 69.61 2.0K
15:53 69.61 69.61 69.56 69.56 3.2K
15:54 69.55 69.55 69.52 69.52 2.6K
15:55 69.54 69.57 69.54 69.55 3.4K
15:56 69.55 69.55 69.48 69.48 7.6K
15:57 69.48 69.48 69.48 69.48 0.4K
15:58 69.49 69.49 69.48 69.47 6.4K
15:59 69.52 69.57 69.46 69.46 4.7K
16:00 69.48 69.52 69.48 69.52 37.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음