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 54.13 54.13 54.10 54.10 1.6K
09:31 53.57 53.57 53.57 53.57 0.4K
09:33 53.38 53.38 53.38 53.38 0.2K
09:35 53.30 53.30 53.30 53.30 0.1K
09:37 53.10 53.10 53.10 53.10 0.7K
09:39 52.70 52.70 52.70 52.70 0.1K
09:42 52.40 52.40 52.40 52.40 0.2K
09:47 52.91 52.91 52.91 52.91 0.2K
09:48 52.91 52.91 52.91 52.91 0.1K
09:49 52.91 52.98 52.91 52.98 0.3K
09:50 52.93 52.93 52.93 52.93 0.2K
09:52 53.18 53.42 53.18 53.42 0.7K
09:55 53.43 53.43 53.43 53.43 1.9K
09:59 54.12 54.12 54.12 54.12 0.4K
10:01 53.88 53.88 53.88 53.88 0.5K
10:02 53.76 53.76 53.73 53.73 1.0K
10:03 53.90 53.90 53.90 53.90 0.7K
10:05 53.87 53.87 53.87 53.87 0.2K
10:07 53.69 53.69 53.69 53.69 0.2K
10:08 53.82 53.82 53.82 53.82 2.3K
10:10 54.11 54.43 54.11 54.42 4.1K
10:11 54.83 55.34 54.83 55.34 1.7K
10:12 55.62 55.62 55.62 55.62 1.3K
10:13 55.92 56.03 55.92 56.03 1.5K
10:14 56.18 56.28 56.18 56.28 2.0K
10:16 56.63 56.92 56.63 56.77 4.5K
10:18 57.30 57.30 56.98 56.98 1.6K
10:20 56.16 56.16 56.16 56.16 1.0K
10:22 55.82 55.82 55.82 55.82 1.2K
10:23 55.50 55.50 55.23 55.23 1.1K
10:24 55.19 55.34 55.19 55.34 1.1K
10:25 55.21 55.21 55.11 55.11 0.3K
10:27 55.67 55.67 55.67 55.67 0.1K
10:28 55.20 55.20 55.20 55.20 0.6K
10:31 55.35 55.35 55.21 55.30 1.6K
10:32 54.92 54.92 54.61 54.61 1.7K
10:33 54.94 55.49 54.94 55.29 3.8K
10:34 55.03 55.03 54.93 54.93 1.1K
10:42 54.20 54.20 54.20 54.20 0.3K
10:43 54.20 54.20 54.20 54.20 2.0K
10:47 54.64 54.64 54.64 54.64 0.2K
10:48 54.81 54.81 54.81 54.81 0.2K
10:49 54.84 54.84 54.84 54.84 0.7K
10:50 55.02 55.02 55.02 55.02 3.0K
10:52 54.96 54.96 54.96 54.96 0.1K
10:53 54.96 54.96 54.96 54.96 1.6K
10:54 55.17 55.58 55.17 55.58 1.0K
10:55 55.58 55.58 55.58 55.58 0.4K
10:57 55.20 55.20 55.20 55.20 1.2K
11:01 55.33 55.33 55.33 55.33 0.4K
11:02 55.51 55.51 55.51 55.51 0.7K
11:05 55.53 55.53 55.41 55.41 1.9K
11:07 54.92 54.92 54.92 54.92 0.2K
11:08 54.92 54.92 54.92 54.92 0.3K
11:11 54.53 54.53 54.53 54.53 1.3K
11:14 54.62 54.62 53.98 53.98 2.7K
11:15 53.99 53.99 53.66 53.66 2.2K
11:18 54.00 54.00 53.88 53.88 0.4K
11:21 54.01 54.01 54.01 54.01 0.1K
11:23 53.78 53.78 53.77 53.77 0.8K
11:24 53.63 53.63 53.63 53.63 0.2K
11:26 53.87 53.87 53.87 53.87 0.1K
11:29 53.54 53.54 53.54 53.54 1.4K
11:30 53.57 53.57 53.57 53.57 0.6K
11:33 53.83 53.83 53.83 53.83 0.7K
11:35 53.76 53.85 53.74 53.74 2.4K
11:36 53.88 53.88 53.88 53.88 0.6K
11:38 54.12 54.18 54.12 54.18 2.0K
11:41 54.47 54.47 54.47 54.47 0.5K
11:42 54.57 54.57 54.57 54.57 0.5K
11:44 54.63 54.83 54.63 54.83 0.7K
11:46 54.66 54.66 54.66 54.66 1.9K
11:48 54.67 54.67 54.67 54.67 0.4K
11:49 54.77 54.77 54.77 54.77 0.2K
11:50 54.68 54.68 54.68 54.68 0.7K
11:55 54.55 54.55 54.38 54.38 0.5K
11:59 54.44 54.44 54.44 54.44 0.6K
12:00 54.21 54.21 54.18 54.18 0.4K
12:01 54.05 54.05 54.05 54.05 0.3K
12:02 54.06 54.06 54.06 54.06 0.5K
12:07 54.07 54.07 54.07 54.07 0.1K
12:10 53.84 53.84 53.84 53.84 0.5K
12:11 54.06 54.06 54.06 54.06 1.7K
12:17 53.73 53.73 53.73 53.73 0.3K
12:19 53.81 53.81 53.81 53.81 0.2K
12:21 53.83 53.83 53.83 53.83 0.4K
12:22 53.74 53.74 53.74 53.74 0.1K
12:25 53.97 54.13 53.97 54.13 1.8K
12:26 54.62 54.62 54.62 54.62 2.8K
12:27 54.38 54.38 54.38 54.38 0.2K
12:28 54.64 54.64 54.64 54.64 1.1K
12:33 54.67 54.67 54.67 54.67 0.9K
12:34 54.69 54.69 54.69 54.69 0.6K
12:36 54.57 54.57 54.57 54.57 0.3K
12:39 54.40 54.40 54.40 54.40 0.2K
12:41 54.28 54.28 54.28 54.28 0.6K
12:42 54.24 54.24 54.24 54.24 0.6K
12:43 54.22 54.24 54.22 54.24 0.7K
12:45 54.13 54.24 54.13 54.24 2.0K
12:46 54.24 54.24 54.24 54.24 0.5K
12:47 54.24 54.24 54.24 54.24 0.3K
12:48 54.01 54.01 53.96 53.96 1.3K
12:52 54.02 54.02 53.88 54.02 0.5K
12:54 54.17 54.17 54.17 54.17 0.4K
12:55 54.28 54.28 54.04 54.04 1.8K
12:57 54.27 54.27 54.26 54.26 0.9K
12:58 54.21 54.21 54.21 54.21 1.1K
13:00 54.39 54.84 54.39 54.84 4.4K
13:01 55.16 55.30 55.16 55.30 2.9K
13:02 55.04 55.04 55.04 55.04 1.1K
13:03 54.79 54.79 54.79 54.79 0.7K
13:05 54.69 54.69 54.69 54.69 0.8K
13:10 54.38 54.38 54.38 54.38 7.5K
13:11 54.22 54.34 54.22 54.34 2.3K
13:12 54.34 54.34 54.34 54.34 0.1K
13:13 54.36 54.55 54.36 54.55 1.8K
13:14 54.62 54.62 54.60 54.60 0.7K
13:15 54.80 54.80 54.80 54.80 0.7K
13:16 55.03 55.03 54.94 54.94 0.8K
13:18 54.90 54.90 54.90 54.90 0.4K
13:20 55.21 55.24 55.08 55.18 3.8K
13:21 55.17 55.17 55.17 55.17 0.3K
13:22 55.06 55.06 55.06 55.06 0.3K
13:23 55.03 55.03 55.03 55.03 0.3K
13:24 55.12 55.12 55.12 55.12 0.7K
13:27 55.25 55.25 54.99 54.99 0.3K
13:28 54.88 54.88 54.88 54.88 0.8K
13:29 55.30 55.30 55.30 55.30 0.8K
13:30 55.23 55.23 55.23 55.23 0.4K
13:32 55.03 55.03 55.03 55.03 0.2K
13:33 55.01 55.01 55.01 55.01 0.2K
13:34 55.18 55.18 55.18 55.18 1.2K
13:37 55.00 55.10 55.00 55.10 1.0K
13:39 55.16 55.30 55.16 55.30 0.5K
13:40 55.15 55.15 55.15 55.15 1.2K
13:46 55.25 55.25 55.25 55.25 2.0K
13:47 55.71 55.71 55.71 55.71 0.3K
13:49 55.57 55.57 55.53 55.53 0.2K
13:50 55.78 55.78 55.78 55.78 0.1K
13:51 55.53 55.53 55.53 55.53 0.2K
13:52 55.56 55.61 55.53 55.61 2.4K
13:53 55.72 55.80 55.72 55.80 0.6K
13:55 55.69 55.69 55.69 55.69 1.1K
13:59 55.61 55.61 55.61 55.61 0.1K
14:00 55.61 55.61 55.61 55.61 0.9K
14:02 55.48 55.48 55.48 55.48 0.2K
14:03 55.35 55.35 55.35 55.35 0.7K
14:06 55.37 55.37 55.37 55.37 2.0K
14:08 55.40 55.40 55.38 55.38 1.3K
14:11 55.20 55.20 55.18 55.18 0.9K
14:14 55.09 55.09 55.09 55.09 0.3K
14:16 55.63 55.63 55.32 55.32 2.3K
14:20 55.38 55.38 55.38 55.38 0.2K
14:21 55.38 55.38 55.38 55.38 0.3K
14:23 55.31 55.44 55.31 55.44 1.8K
14:25 55.25 55.25 55.25 55.25 1.0K
14:26 54.96 54.96 54.96 54.96 0.7K
14:30 54.85 54.85 54.85 54.85 0.3K
14:31 54.85 54.85 54.85 54.85 0.4K
14:32 54.85 54.85 54.67 54.67 0.7K
14:36 54.85 54.91 54.85 54.91 1.1K
14:37 55.03 55.12 55.03 55.10 1.9K
14:39 55.12 55.12 55.12 55.12 0.2K
14:40 55.12 55.12 55.12 55.12 0.3K
14:42 55.16 55.16 55.11 55.11 1.2K
14:44 55.14 55.14 55.14 55.14 0.8K
14:45 54.78 54.83 54.78 54.83 0.5K
14:46 54.97 55.03 54.97 55.03 1.1K
14:47 55.16 55.16 55.16 55.16 0.2K
14:48 55.09 55.09 55.09 55.09 0.3K
14:50 55.14 55.14 55.14 55.14 0.4K
14:52 54.87 54.87 54.87 54.87 0.7K
14:55 54.82 54.82 54.71 54.71 0.7K
14:56 54.57 54.61 54.57 54.61 0.8K
14:59 54.78 54.78 54.78 54.78 1.3K
15:00 55.04 55.05 55.04 55.05 1.7K
15:02 54.88 54.88 54.88 54.88 0.5K
15:06 54.84 54.84 54.84 54.84 1.3K
15:09 54.70 54.70 54.70 54.70 1.2K
15:12 54.83 54.83 54.81 54.81 1.1K
15:14 54.80 54.80 54.80 54.80 0.8K
15:15 54.75 54.75 54.75 54.75 0.7K
15:16 54.76 54.78 54.76 54.78 1.4K
15:17 54.94 54.98 54.94 54.94 1.4K
15:18 55.04 55.12 55.04 55.05 2.2K
15:19 55.09 55.09 55.09 55.09 0.2K
15:20 54.98 54.98 54.98 54.98 0.4K
15:21 54.73 54.73 54.73 54.73 0.4K
15:23 54.65 54.68 54.65 54.68 1.5K
15:24 54.79 54.89 54.79 54.89 1.3K
15:26 54.72 54.72 54.63 54.63 2.5K
15:27 54.55 54.55 54.55 54.55 0.3K
15:28 54.63 54.63 54.63 54.63 1.2K
15:29 54.43 54.43 54.43 54.43 0.4K
15:30 54.35 54.35 54.35 54.35 0.9K
15:31 54.66 54.66 54.66 54.66 0.3K
15:32 54.77 54.77 54.77 54.77 0.6K
15:33 54.95 55.05 54.95 55.05 2.8K
15:34 55.09 55.09 55.09 55.09 0.9K
15:35 55.11 55.11 55.11 55.11 0.3K
15:36 55.04 55.04 55.03 55.03 2.2K
15:38 55.10 55.10 55.10 55.10 0.5K
15:39 55.05 55.05 54.83 54.86 1.5K
15:40 54.82 54.82 54.82 54.82 2.4K
15:42 54.77 54.77 54.68 54.68 3.0K
15:43 54.70 54.70 54.70 54.70 0.7K
15:45 54.61 54.61 54.61 54.61 1.9K
15:47 54.51 54.54 54.51 54.54 3.6K
15:50 54.67 54.67 54.67 54.67 0.1K
15:51 54.67 54.67 54.61 54.65 3.3K
15:52 54.80 54.80 54.80 54.80 1.4K
15:53 54.89 54.89 54.88 54.88 1.5K
15:54 54.88 55.02 54.88 55.02 1.4K
15:55 54.98 55.02 54.98 55.02 3.0K
15:56 54.99 55.01 54.94 54.94 1.4K
15:57 54.99 54.99 54.99 54.99 1.7K
15:59 54.99 55.11 54.99 55.09 57.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음