Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
62.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.35 66.35 66.35 66.35 50.6K
09:33 66.37 66.40 66.37 66.40 0.2K
09:34 66.41 66.65 66.41 66.65 1.2K
09:49 66.23 66.23 66.23 66.23 0.5K
09:56 66.24 66.24 66.24 66.24 0.3K
10:01 65.90 65.90 65.90 65.90 0.3K
10:04 66.25 66.25 66.25 66.25 1.2K
10:06 65.59 65.59 65.59 65.59 0.1K
10:07 65.55 65.55 65.55 65.55 0.8K
10:11 65.43 65.43 65.43 65.43 0.2K
10:13 65.44 65.44 65.44 65.44 0.4K
10:14 65.43 65.43 65.43 65.43 0.1K
10:16 65.23 65.23 65.23 65.23 0.6K
10:25 65.25 65.25 65.25 65.25 0.2K
10:27 65.23 65.23 65.23 65.23 0.2K
10:30 65.37 65.37 65.37 65.37 0.6K
10:34 65.30 65.30 65.30 65.30 0.5K
10:35 65.38 65.38 65.38 65.38 0.4K
10:43 65.40 65.40 65.40 65.40 0.3K
10:45 65.29 65.29 65.29 65.29 0.4K
10:50 65.29 65.29 65.29 65.29 1.0K
10:51 65.23 65.23 65.23 65.23 1.4K
10:52 65.22 65.22 65.22 65.22 1.8K
10:53 65.30 65.30 65.30 65.30 0.5K
10:54 65.28 65.28 65.28 65.28 0.2K
10:56 65.27 65.27 65.27 65.27 0.5K
11:02 65.44 65.44 65.44 65.44 1.1K
11:06 65.45 65.47 65.45 65.47 0.7K
11:08 65.42 65.42 65.42 65.42 0.6K
11:12 65.32 65.32 65.32 65.32 0.9K
11:14 65.19 65.19 65.19 65.19 0.8K
11:15 65.04 65.19 65.04 65.19 0.8K
11:21 65.15 65.15 65.15 65.15 0.2K
11:23 65.16 65.16 65.16 65.16 1.0K
11:35 65.14 65.14 65.14 65.14 3.5K
11:50 64.67 64.67 64.67 64.67 0.6K
11:51 64.63 64.63 64.63 64.63 0.4K
11:52 64.62 64.62 64.62 64.61 0.3K
11:53 64.62 64.62 64.46 64.46 1.2K
11:56 64.52 64.52 64.52 64.52 0.2K
11:57 64.52 64.52 64.52 64.52 0.4K
12:01 64.48 64.48 64.43 64.43 2.2K
12:02 64.41 64.41 64.41 64.41 1.1K
12:03 64.40 64.47 64.40 64.47 1.4K
12:09 64.61 64.61 64.48 64.55 4.1K
12:12 64.80 64.80 64.80 64.80 0.4K
12:14 64.79 64.79 64.79 64.79 1.4K
12:22 64.89 64.89 64.89 64.89 1.0K
12:29 64.81 64.81 64.81 64.81 1.2K
12:30 64.78 64.78 64.78 64.78 0.7K
12:36 64.76 64.76 64.76 64.76 1.4K
12:44 64.73 64.73 64.73 64.73 0.3K
12:46 64.80 64.80 64.74 64.74 1.8K
12:52 64.84 64.84 64.84 64.84 1.2K
12:53 64.84 64.84 64.84 64.83 0.9K
12:55 64.97 64.97 64.97 64.97 1.1K
12:57 64.94 65.02 64.94 65.02 0.9K
13:07 65.01 65.01 65.01 65.01 1.1K
13:09 65.08 65.08 65.08 65.08 2.1K
13:20 65.11 65.11 65.11 65.11 0.5K
13:24 65.15 65.15 65.15 65.15 0.5K
13:27 65.08 65.08 65.08 65.08 1.4K
13:29 65.05 65.05 65.05 65.05 0.6K
13:31 65.00 65.00 65.00 65.00 0.5K
13:36 65.02 65.02 65.02 65.02 0.1K
13:37 65.06 65.06 65.06 65.06 0.7K
13:38 65.05 65.05 65.05 65.05 0.1K
13:40 65.06 65.06 65.06 65.06 0.7K
13:43 65.13 65.13 65.13 65.13 1.4K
13:48 65.15 65.15 65.15 65.15 0.9K
13:52 65.31 65.31 65.31 65.31 0.3K
13:54 65.23 65.23 65.23 65.23 0.2K
13:57 65.18 65.18 65.18 65.18 1.6K
13:59 65.11 65.11 65.11 65.11 0.2K
14:02 65.21 65.21 65.11 65.11 1.3K
14:05 65.06 65.06 65.06 65.06 0.4K
14:12 65.11 65.11 65.11 65.11 0.2K
14:14 65.04 65.04 65.04 65.04 0.7K
14:17 65.00 65.00 65.00 65.00 0.4K
14:22 65.08 65.08 65.08 65.08 4.0K
14:24 65.03 65.03 64.99 65.01 1.1K
14:25 64.91 64.91 64.91 64.91 0.4K
14:26 64.95 64.95 64.95 64.95 1.0K
14:31 64.93 64.93 64.93 64.93 0.8K
14:35 65.07 65.07 64.97 65.02 0.6K
14:36 65.02 65.02 65.02 65.02 0.8K
14:37 65.11 65.14 65.11 65.14 2.9K
14:39 65.23 65.23 65.23 65.23 0.1K
14:40 65.27 65.27 65.22 65.22 0.9K
14:44 65.30 65.30 65.30 65.30 0.2K
14:45 65.21 65.28 65.21 65.28 0.6K
14:47 65.23 65.23 65.23 65.23 0.6K
14:48 65.23 65.26 65.23 65.26 0.6K
14:49 65.26 65.35 65.26 65.35 1.1K
14:50 65.32 65.38 65.32 65.38 0.8K
14:53 65.39 65.40 65.39 65.40 0.7K
14:54 65.43 65.43 65.43 65.43 0.6K
14:56 65.44 65.44 65.44 65.44 0.5K
14:58 65.39 65.39 65.39 65.39 1.6K
14:59 65.35 65.35 65.35 65.35 0.9K
15:00 65.34 65.34 65.31 65.31 2.3K
15:03 65.24 65.24 65.24 65.24 0.5K
15:06 65.24 65.30 65.24 65.30 1.8K
15:08 65.24 65.24 65.24 65.24 0.1K
15:09 65.29 65.34 65.29 65.33 1.4K
15:10 65.32 65.33 65.32 65.33 0.7K
15:11 65.33 65.33 65.27 65.27 1.2K
15:12 65.20 65.21 65.16 65.16 1.6K
15:13 65.14 65.16 65.14 65.16 1.2K
15:14 65.23 65.23 65.23 65.22 1.0K
15:16 65.35 65.35 65.35 65.35 0.6K
15:17 65.36 65.36 65.36 65.36 0.3K
15:18 65.30 65.30 65.27 65.27 1.6K
15:20 65.24 65.32 65.24 65.32 1.9K
15:22 65.28 65.28 65.28 65.28 0.5K
15:24 65.26 65.26 65.26 65.26 1.0K
15:25 65.21 65.21 65.21 65.21 0.8K
15:26 65.26 65.26 65.26 65.26 0.7K
15:27 65.24 65.24 65.24 65.24 1.6K
15:29 65.21 65.28 65.21 65.28 2.1K
15:30 65.28 65.28 65.28 65.28 0.8K
15:32 65.29 65.29 65.29 65.29 1.8K
15:34 65.41 65.41 65.41 65.41 0.7K
15:35 65.34 65.37 65.20 65.20 4.0K
15:36 65.29 65.29 65.09 65.09 1.1K
15:37 65.18 65.18 65.18 65.18 1.4K
15:38 65.16 65.16 65.15 65.15 0.6K
15:39 65.15 65.15 65.09 65.09 0.9K
15:40 65.00 65.00 64.92 64.92 0.8K
15:41 65.03 65.03 65.02 65.02 2.5K
15:44 65.00 65.01 65.00 65.01 1.3K
15:45 65.05 65.05 65.05 65.05 1.2K
15:46 64.93 65.00 64.93 65.00 1.7K
15:47 65.06 65.06 64.98 64.97 4.9K
15:48 64.98 64.98 64.91 64.92 7.0K
15:49 64.94 64.94 64.93 64.93 0.6K
15:50 64.93 64.96 64.90 64.96 7.7K
15:51 64.86 64.91 64.83 64.91 5.1K
15:52 64.89 64.93 64.85 64.85 3.4K
15:53 64.95 64.95 64.95 64.95 2.7K
15:54 64.94 65.03 64.94 65.03 1.7K
15:55 65.08 65.08 64.93 64.94 8.6K
15:56 65.04 65.09 65.04 65.09 1.0K
15:57 65.10 65.10 64.99 64.99 1.8K
15:58 65.00 65.11 65.00 65.11 1.6K
15:59 65.09 65.21 65.08 65.13 993.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음