Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
62.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 56.39 56.39 55.84 55.84 2.6K
09:32 55.83 55.83 55.83 55.83 0.5K
09:33 55.83 55.83 55.83 55.83 0.3K
09:36 56.39 56.39 56.39 56.39 0.5K
09:40 56.10 56.13 56.10 56.13 0.9K
09:44 56.33 56.33 56.33 56.33 0.4K
09:46 56.31 56.31 56.31 56.31 0.2K
09:47 56.09 56.09 56.09 56.09 0.8K
09:58 56.28 56.28 56.28 56.28 0.5K
10:07 55.94 55.94 55.94 55.94 0.7K
10:13 56.23 56.23 56.23 56.23 0.6K
10:15 56.23 56.23 56.23 56.23 2.2K
10:24 56.36 56.36 56.36 56.36 1.1K
10:25 56.25 56.30 56.25 56.30 0.5K
10:26 56.27 56.27 56.27 56.27 0.2K
10:27 56.34 56.34 56.34 56.34 0.4K
10:30 56.35 56.35 56.35 56.35 0.6K
10:31 56.35 56.35 56.35 56.35 0.9K
10:38 56.25 56.25 56.25 56.25 0.4K
10:39 56.40 56.40 56.40 56.40 1.1K
10:41 56.20 56.20 56.20 56.20 0.6K
10:43 56.02 56.02 56.02 56.02 0.4K
10:44 56.00 56.00 56.00 56.00 0.4K
10:51 55.84 55.84 55.84 55.84 0.4K
10:57 55.59 55.59 55.59 55.59 1.6K
10:59 55.48 55.48 55.48 55.48 2.3K
11:12 55.42 55.42 55.42 55.42 0.6K
11:13 55.34 55.34 55.34 55.34 2.2K
11:19 55.27 55.27 55.27 55.27 1.2K
11:23 55.01 55.01 55.01 55.01 0.5K
11:27 55.19 55.19 55.19 55.19 0.6K
11:37 55.36 55.57 55.36 55.57 2.4K
11:38 55.52 55.52 55.52 55.52 0.7K
11:40 55.52 55.52 55.52 55.52 0.2K
11:41 55.69 55.69 55.69 55.69 1.0K
11:43 55.56 55.56 55.56 55.56 0.4K
11:45 55.66 55.66 55.66 55.66 0.8K
11:49 55.49 55.49 55.49 55.49 0.2K
11:50 55.48 55.48 55.48 55.48 0.2K
11:51 55.30 55.38 55.30 55.38 1.1K
11:52 55.45 55.45 55.41 55.41 1.5K
11:57 55.57 55.57 55.57 55.57 0.1K
11:58 55.57 55.58 55.57 55.58 0.4K
12:00 55.57 55.57 55.57 55.57 0.5K
12:05 55.63 55.63 55.63 55.63 0.7K
12:06 55.63 55.63 55.54 55.54 1.5K
12:07 55.57 55.57 55.57 55.57 0.8K
12:11 55.45 55.45 55.45 55.45 0.7K
12:15 55.30 55.30 55.22 55.22 0.7K
12:16 55.22 55.22 55.22 55.22 1.9K
12:25 54.92 54.92 54.92 54.92 0.3K
12:27 54.94 54.94 54.94 54.94 0.3K
12:28 54.94 54.94 54.94 54.94 0.4K
12:30 55.07 55.07 55.07 55.07 1.0K
12:31 54.76 54.76 54.76 54.76 0.7K
12:34 54.61 54.61 54.61 54.61 0.5K
12:37 54.76 54.76 54.76 54.76 0.5K
12:38 54.59 54.59 54.59 54.59 1.2K
12:40 54.54 54.54 54.54 54.54 0.2K
12:44 54.64 54.64 54.64 54.64 0.3K
12:47 54.48 54.48 54.48 54.48 0.7K
12:48 54.44 54.59 54.44 54.53 2.6K
12:56 54.19 54.19 54.14 54.14 1.9K
12:57 54.18 54.18 54.18 54.18 0.6K
13:01 53.77 53.77 53.77 53.77 0.4K
13:04 53.99 53.99 53.99 53.99 1.6K
13:12 53.40 53.40 53.40 53.40 0.6K
13:14 53.45 53.62 53.45 53.62 1.1K
13:15 53.58 53.58 53.58 53.58 0.1K
13:16 53.62 53.62 53.62 53.62 0.8K
13:25 53.75 53.75 53.75 53.75 2.5K
13:27 53.63 53.63 53.63 53.63 0.6K
13:28 53.39 53.49 53.39 53.49 0.7K
13:30 53.48 53.48 53.48 53.48 0.5K
13:34 53.53 53.53 53.53 53.53 0.9K
13:35 53.68 53.85 53.68 53.84 2.0K
13:36 53.80 53.80 53.80 53.80 0.9K
13:39 53.84 53.84 53.84 53.84 2.0K
13:40 53.87 53.87 53.87 53.87 1.4K
13:42 54.31 54.31 54.31 54.31 0.1K
13:43 54.44 54.44 54.32 54.32 1.3K
13:45 54.22 54.22 54.22 54.22 0.3K
13:46 54.15 54.15 54.15 54.15 0.7K
13:51 54.07 54.07 54.07 54.07 0.6K
13:53 53.96 53.96 53.96 53.96 0.4K
13:55 54.04 54.04 54.04 54.04 0.4K
13:56 54.06 54.06 54.06 54.06 1.4K
14:04 54.20 54.20 54.20 54.20 1.8K
14:06 54.01 54.01 54.01 54.01 0.3K
14:08 53.89 53.89 53.86 53.86 1.4K
14:10 53.88 53.88 53.88 53.88 0.5K
14:13 53.76 53.76 53.76 53.76 0.5K
14:14 53.76 53.76 53.76 53.76 1.5K
14:20 54.04 54.04 54.04 54.04 1.0K
14:23 54.06 54.06 54.06 54.06 0.2K
14:24 54.00 54.00 54.00 54.00 1.0K
14:26 53.89 53.89 53.89 53.89 1.2K
14:27 53.86 53.86 53.86 53.86 0.7K
14:28 53.94 53.94 53.94 53.94 0.2K
14:29 53.86 53.86 53.86 53.86 0.3K
14:30 53.96 54.66 53.96 54.66 4.2K
14:31 54.27 54.32 54.27 54.32 1.5K
14:34 54.03 54.03 54.03 54.03 0.3K
14:37 54.08 54.08 54.08 54.08 0.2K
14:38 54.08 54.08 54.08 54.08 0.5K
14:41 54.02 54.02 54.02 54.02 0.3K
14:43 53.84 53.84 53.71 53.71 1.3K
14:45 53.87 53.87 53.71 53.77 0.7K
14:46 53.84 53.84 53.84 53.84 0.1K
14:47 53.84 54.00 53.84 54.00 1.0K
14:52 54.00 54.00 53.77 53.77 0.3K
14:53 54.05 54.05 53.91 53.91 0.8K
14:54 53.89 53.89 53.89 53.89 0.2K
14:55 53.89 53.89 53.89 53.89 1.1K
14:56 53.87 53.87 53.87 53.87 0.9K
15:00 53.79 53.79 53.79 53.79 1.1K
15:03 53.74 53.74 53.74 53.74 1.5K
15:07 53.70 53.71 53.70 53.71 2.1K
15:12 53.65 53.65 53.65 53.65 0.9K
15:16 53.33 53.33 53.26 53.26 1.5K
15:17 53.30 53.30 53.14 53.14 2.0K
15:19 53.20 53.20 53.20 53.20 1.0K
15:20 53.24 53.40 53.24 53.40 1.9K
15:22 53.25 53.25 53.25 53.25 1.5K
15:24 53.46 53.46 53.46 53.46 1.8K
15:25 53.40 53.40 53.40 53.40 1.1K
15:27 53.84 53.84 53.84 53.84 0.7K
15:28 53.71 53.75 53.71 53.75 1.0K
15:29 53.71 53.71 53.71 53.71 0.3K
15:30 53.70 53.70 53.70 53.70 1.7K
15:32 53.67 53.67 53.67 53.67 0.7K
15:33 53.53 53.53 53.53 53.53 0.8K
15:34 53.58 53.58 53.58 53.58 1.6K
15:36 53.25 53.38 53.25 53.38 1.0K
15:37 53.11 53.11 53.11 53.11 0.8K
15:38 53.02 53.02 53.00 53.00 0.6K
15:39 52.64 52.64 52.64 52.64 0.2K
15:40 53.09 53.09 53.09 53.09 2.5K
15:41 53.18 53.18 53.18 53.18 4.7K
15:42 53.26 53.34 53.26 53.34 4.4K
15:43 53.40 53.40 53.32 53.32 3.9K
15:44 53.21 53.21 53.21 53.21 0.8K
15:45 53.04 53.04 53.02 53.02 2.3K
15:46 52.98 52.98 52.98 52.98 1.0K
15:48 53.14 53.14 53.14 53.14 3.2K
15:50 53.01 53.30 53.01 53.30 4.4K
15:52 53.40 53.40 53.36 53.38 2.8K
15:53 53.49 53.53 53.49 53.53 2.2K
15:54 53.68 53.68 53.67 53.67 3.9K
15:55 53.55 53.70 53.48 53.57 3.8K
15:56 53.55 53.55 53.46 53.46 4.6K
15:57 53.42 53.49 53.42 53.49 3.2K
15:58 53.45 53.45 53.45 53.45 2.1K
15:59 53.42 53.60 53.42 53.60 65.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음