Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
62.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 52.85 52.85 52.85 52.85 5.8K
09:36 53.03 53.03 53.03 53.03 0.4K
09:38 52.69 52.69 52.69 52.69 0.7K
09:39 53.01 53.01 53.01 53.01 0.2K
09:41 53.01 53.01 53.00 53.00 0.9K
09:43 52.89 52.89 52.89 52.89 0.6K
09:47 53.00 53.00 53.00 53.00 0.5K
09:48 53.00 53.00 53.00 53.00 0.9K
09:49 53.00 53.00 53.00 53.00 0.2K
09:50 52.83 52.83 52.65 52.65 3.5K
09:51 52.65 52.65 52.65 52.65 0.7K
09:53 52.96 52.96 52.86 52.86 1.2K
09:54 52.71 52.95 52.71 52.95 0.6K
09:55 52.90 53.32 52.77 52.77 1.1K
09:56 52.87 52.87 52.73 52.73 0.5K
09:57 52.87 52.87 52.87 52.87 0.4K
09:59 52.72 52.72 52.72 52.72 1.0K
10:01 52.73 52.80 52.73 52.80 2.0K
10:05 52.62 52.62 52.62 52.62 1.6K
10:06 52.34 52.43 52.34 52.43 2.3K
10:10 52.20 52.20 52.20 52.20 2.2K
10:11 51.81 51.81 51.81 51.80 1.0K
10:12 51.72 51.76 51.64 51.76 1.0K
10:15 51.63 51.63 51.63 51.63 0.4K
10:16 51.51 51.51 51.51 51.51 2.4K
10:18 51.42 51.42 51.25 51.25 0.6K
10:19 51.42 51.85 51.42 51.85 9.4K
10:23 51.68 51.68 51.68 51.68 0.3K
10:24 51.71 51.71 51.71 51.71 0.7K
10:25 51.76 51.76 51.76 51.76 0.1K
10:26 51.68 51.68 51.57 51.57 1.4K
10:27 51.72 51.72 51.56 51.63 1.2K
10:29 51.73 51.89 51.73 51.89 3.5K
10:30 51.84 51.84 51.83 51.83 2.2K
10:31 51.68 51.68 51.60 51.60 3.0K
10:32 51.43 51.43 51.43 51.43 0.6K
10:36 51.31 51.31 51.31 51.31 0.1K
10:37 51.31 51.31 51.31 51.31 0.2K
10:38 51.31 51.46 51.31 51.46 2.6K
10:41 51.15 51.17 51.02 51.17 5.3K
10:45 51.25 51.25 51.25 51.25 0.6K
10:46 51.26 51.26 51.26 51.26 0.5K
10:47 51.28 51.28 51.28 51.28 1.1K
10:49 51.21 51.21 51.21 51.21 0.1K
10:50 51.34 51.34 51.24 51.24 2.3K
10:51 51.20 51.20 51.20 51.20 1.5K
10:52 51.06 51.06 51.06 51.06 0.7K
10:53 50.93 50.93 50.93 50.93 1.0K
10:54 50.84 50.88 50.84 50.88 0.7K
10:55 50.83 50.83 50.83 50.83 0.4K
10:56 50.85 50.87 50.76 50.86 3.4K
10:59 50.77 50.86 50.77 50.86 1.3K
11:00 50.87 50.87 50.87 50.87 0.9K
11:03 50.94 51.06 50.94 51.06 1.4K
11:05 51.24 51.24 51.24 51.24 2.7K
11:11 50.92 50.96 50.92 50.96 1.4K
11:15 50.96 51.06 50.96 51.06 2.4K
11:16 50.98 51.19 50.98 51.19 2.4K
11:21 51.20 51.20 51.13 51.13 1.7K
11:22 51.20 51.22 51.20 51.22 3.7K
11:24 51.21 51.21 51.21 51.21 1.8K
11:27 51.38 51.38 51.36 51.36 2.8K
11:28 51.36 51.48 51.36 51.48 5.1K
11:34 51.36 51.45 51.36 51.45 4.2K
11:36 51.46 51.46 51.46 51.46 0.8K
11:37 51.48 51.48 51.48 51.48 0.9K
11:39 51.38 51.38 51.38 51.38 1.1K
11:40 51.48 51.48 51.48 51.48 1.0K
11:41 51.56 51.56 51.56 51.56 2.0K
11:48 51.51 51.51 51.51 51.51 0.5K
11:49 51.73 51.73 51.65 51.65 0.3K
11:50 51.53 51.53 51.53 51.53 0.7K
11:52 51.43 51.43 51.43 51.43 1.7K
11:54 51.35 51.36 51.35 51.36 3.1K
11:55 51.47 51.47 51.47 51.47 0.7K
11:56 51.35 51.35 51.35 51.35 0.2K
11:57 51.49 51.49 51.49 51.49 0.7K
12:01 51.40 51.40 51.40 51.40 1.1K
12:03 51.42 51.42 51.42 51.42 0.4K
12:06 51.48 51.58 51.48 51.58 1.1K
12:08 51.54 51.54 51.54 51.54 1.6K
12:16 51.63 51.63 51.63 51.63 1.6K
12:18 51.60 51.60 51.53 51.53 1.0K
12:19 51.53 51.59 51.53 51.59 2.6K
12:25 51.59 51.59 51.59 51.59 2.7K
12:27 51.47 51.47 51.47 51.47 0.6K
12:28 51.38 51.38 51.38 51.38 1.0K
12:30 51.43 51.43 51.43 51.43 0.8K
12:33 51.36 51.36 51.36 51.36 1.3K
12:34 51.35 51.36 51.35 51.36 1.5K
12:35 51.36 51.36 51.36 51.36 0.4K
12:36 51.36 51.36 51.36 51.36 0.2K
12:37 51.36 51.36 51.36 51.36 0.4K
12:38 51.36 51.36 51.31 51.31 2.0K
12:39 51.36 51.37 51.36 51.37 5.1K
12:40 51.36 51.38 51.36 51.38 2.8K
12:44 51.54 51.54 51.54 51.54 1.4K
12:55 51.54 51.54 51.54 51.54 0.7K
12:56 51.54 51.54 51.54 51.54 0.4K
12:58 51.54 51.54 51.54 51.54 0.4K
13:00 51.54 51.54 51.54 51.54 0.3K
13:02 51.54 51.54 51.54 51.54 1.9K
13:04 51.65 51.65 51.65 51.65 0.1K
13:07 51.65 51.65 51.65 51.65 0.6K
13:09 51.58 51.58 51.58 51.58 4.9K
13:11 51.37 51.37 51.37 51.37 0.2K
13:13 51.42 51.42 51.42 51.42 1.5K
13:22 51.53 51.53 51.42 51.42 1.3K
13:26 51.46 51.46 51.34 51.43 3.9K
13:28 51.32 51.32 51.32 51.32 0.3K
13:29 51.36 51.38 51.36 51.38 3.2K
13:30 51.38 51.38 51.38 51.38 0.1K
13:31 51.38 51.40 51.38 51.40 2.9K
13:32 51.41 51.41 51.36 51.36 3.4K
13:33 51.42 51.42 51.38 51.38 0.7K
13:34 51.42 51.60 51.42 51.60 4.2K
13:35 51.60 51.60 51.43 51.43 1.7K
13:39 51.45 51.45 51.45 51.45 0.1K
13:40 51.45 51.45 51.45 51.45 0.1K
13:41 51.45 51.45 51.45 51.45 0.2K
13:42 51.54 51.54 51.36 51.36 1.6K
13:43 51.35 51.35 51.35 51.35 1.0K
13:44 51.35 51.36 51.35 51.36 0.7K
13:46 51.36 51.36 51.25 51.35 11.6K
13:47 51.35 51.35 51.35 51.35 0.2K
13:48 51.35 51.35 51.35 51.35 2.1K
13:49 51.31 51.31 51.25 51.25 5.3K
13:50 51.25 51.25 51.25 51.25 1.2K
13:51 51.25 51.25 51.25 51.25 0.2K
13:52 51.25 51.38 51.25 51.34 5.0K
13:54 51.34 51.34 51.34 51.34 0.3K
13:56 51.36 51.36 51.36 51.36 0.5K
13:57 51.35 51.35 51.35 51.35 0.2K
13:58 51.37 51.37 51.37 51.37 0.8K
14:01 51.37 51.42 51.37 51.42 1.0K
14:02 51.45 51.45 51.45 51.45 0.4K
14:06 51.43 51.47 51.43 51.47 0.8K
14:07 51.47 51.47 51.47 51.47 0.5K
14:10 51.44 51.50 51.44 51.50 3.4K
14:16 51.46 51.46 51.46 51.46 0.5K
14:17 51.46 51.46 51.46 51.46 0.3K
14:19 51.46 51.54 51.46 51.54 1.5K
14:20 51.54 51.54 51.54 51.54 4.2K
14:21 51.45 51.45 51.45 51.45 0.4K
14:23 51.36 51.36 51.36 51.36 1.5K
14:24 51.41 51.41 51.41 51.41 0.5K
14:25 51.41 51.41 51.41 51.41 0.2K
14:26 51.33 51.33 51.33 51.33 3.1K
14:28 51.36 51.36 51.36 51.36 0.3K
14:30 51.36 51.36 51.36 51.36 0.1K
14:31 51.35 51.35 51.35 51.35 0.2K
14:32 51.41 51.42 51.40 51.42 4.9K
14:33 51.43 51.57 51.43 51.57 4.2K
14:40 51.50 51.50 51.49 51.49 5.6K
14:41 51.49 51.49 51.46 51.46 1.5K
14:42 51.46 51.46 51.46 51.46 2.5K
14:43 51.46 51.46 51.41 51.46 0.9K
14:44 51.46 51.46 51.46 51.46 0.8K
14:45 51.46 51.46 51.46 51.46 0.5K
14:47 51.46 51.46 51.46 51.46 0.1K
14:48 51.46 51.46 51.46 51.46 0.5K
14:49 51.46 51.46 51.46 51.46 0.7K
14:50 51.46 51.46 51.46 51.46 2.7K
14:52 51.53 51.53 51.53 51.53 0.1K
14:53 51.53 51.53 51.53 51.53 1.0K
14:55 51.53 51.53 51.53 51.53 0.2K
14:56 51.53 51.53 51.53 51.53 0.2K
14:57 51.53 51.53 51.53 51.53 0.3K
14:58 51.53 51.53 51.53 51.53 0.5K
15:01 51.52 51.52 51.52 51.52 0.1K
15:02 51.52 51.52 51.49 51.49 0.7K
15:04 51.52 51.52 51.52 51.52 0.4K
15:05 51.52 51.52 51.52 51.52 0.7K
15:07 51.52 51.52 51.41 51.41 3.0K
15:09 51.41 51.41 51.41 51.41 0.4K
15:11 51.40 51.40 51.40 51.40 2.1K
15:13 51.23 51.23 51.23 51.23 1.7K
15:14 50.84 50.84 50.84 50.84 0.5K
15:15 50.90 50.90 50.88 50.88 1.8K
15:16 50.91 50.93 50.91 50.93 1.5K
15:17 50.94 50.98 50.87 50.89 2.7K
15:18 50.93 50.93 50.93 50.93 0.5K
15:19 51.00 51.00 50.84 50.95 0.4K
15:20 50.92 50.92 50.92 50.92 1.4K
15:21 50.91 50.91 50.91 50.91 0.9K
15:22 50.89 50.97 50.89 50.97 1.8K
15:23 50.92 50.92 50.92 50.92 0.2K
15:24 50.92 50.92 50.92 50.92 1.5K
15:25 50.89 50.89 50.89 50.89 0.6K
15:26 50.81 50.83 50.81 50.81 1.7K
15:27 50.73 50.74 50.73 50.74 1.0K
15:28 50.88 50.88 50.80 50.80 2.6K
15:29 50.76 50.76 50.76 50.76 1.4K
15:31 50.67 50.69 50.67 50.69 4.3K
15:33 50.76 50.76 50.76 50.76 1.8K
15:35 50.71 50.75 50.71 50.75 4.7K
15:38 50.65 50.65 50.64 50.64 1.6K
15:39 50.61 50.61 50.61 50.61 0.3K
15:40 50.65 50.65 50.59 50.59 1.0K
15:41 50.66 50.66 50.60 50.60 4.1K
15:42 50.60 50.75 50.60 50.75 3.5K
15:43 50.94 50.94 50.84 50.84 5.7K
15:45 50.70 51.01 50.70 51.01 4.4K
15:46 51.05 51.05 50.96 50.96 1.7K
15:47 50.94 50.94 50.94 50.94 0.4K
15:48 50.95 50.95 50.95 50.95 1.8K
15:49 50.99 51.02 50.99 51.02 4.2K
15:50 51.00 51.00 50.90 50.98 4.1K
15:51 50.98 50.98 50.87 50.96 5.4K
15:52 50.91 50.95 50.91 50.95 1.7K
15:53 50.91 50.95 50.84 50.85 5.0K
15:54 50.85 50.99 50.85 50.94 2.8K
15:55 50.89 50.99 50.85 50.99 8.2K
15:56 51.04 51.07 50.97 50.97 5.2K
15:57 51.07 51.07 51.00 51.00 5.5K
15:58 51.04 51.04 50.93 50.93 8.6K
15:59 50.91 50.93 50.86 50.93 61.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음