Minerals Technologies Inc (MTX)

MTX
🏛️ 미국 →
62.32
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 59.14 59.14 59.14 59.14 1.7K
09:32 59.22 59.59 59.22 59.59 1.7K
09:33 59.82 59.82 59.82 59.82 0.7K
09:37 59.18 59.59 59.18 59.59 1.6K
09:42 59.29 59.29 59.29 59.29 0.5K
09:43 59.30 59.57 59.30 59.31 2.7K
09:44 59.51 59.51 59.51 59.51 1.5K
09:47 59.20 59.20 59.02 59.02 3.4K
09:48 59.40 59.40 59.16 59.16 5.0K
09:49 59.24 59.35 59.13 59.35 2.5K
09:51 59.21 59.21 59.21 59.21 1.4K
09:57 59.31 59.31 59.20 59.27 0.6K
09:58 59.20 59.20 59.20 59.20 0.1K
09:59 59.02 59.35 59.02 59.35 1.6K
10:00 59.26 59.35 59.26 59.35 1.3K
10:01 59.36 59.36 59.36 59.36 1.1K
10:04 59.40 59.40 59.40 59.40 0.3K
10:08 59.29 59.31 59.28 59.31 3.1K
10:09 59.33 59.33 59.33 59.33 0.1K
10:10 59.33 59.33 59.33 59.33 1.7K
10:12 59.34 59.34 59.34 59.34 1.3K
10:14 59.35 59.35 59.35 59.35 0.5K
10:16 59.25 59.25 59.23 59.24 0.9K
10:17 59.29 59.29 59.29 59.29 0.5K
10:19 59.28 59.28 59.28 59.28 0.1K
10:20 59.25 59.25 59.25 59.25 0.4K
10:24 59.46 59.46 59.43 59.43 4.1K
10:25 59.47 59.47 59.47 59.47 0.6K
10:27 59.37 59.37 59.37 59.37 0.3K
10:28 59.37 59.37 59.37 59.37 0.5K
10:31 59.26 59.26 59.24 59.24 2.1K
10:32 59.24 59.24 59.24 59.24 9.0K
10:33 59.24 59.24 59.24 59.24 2.1K
10:34 59.24 59.24 59.24 59.24 3.6K
10:37 59.31 59.31 59.31 59.31 0.1K
10:38 59.35 59.35 59.35 59.35 1.5K
10:46 59.48 59.48 59.48 59.48 0.7K
10:48 59.44 59.44 59.44 59.44 1.1K
10:52 59.53 59.53 59.53 59.53 1.8K
10:59 59.60 59.62 59.60 59.62 1.0K
11:00 59.62 59.62 59.62 59.62 0.7K
11:07 59.65 59.65 59.65 59.65 1.6K
11:08 59.68 59.68 59.68 59.68 0.5K
11:09 59.73 59.73 59.73 59.73 1.0K
11:21 59.53 59.53 59.53 59.53 1.2K
11:26 59.55 59.55 59.55 59.55 0.6K
11:31 59.56 59.56 59.56 59.56 0.3K
11:36 59.47 59.47 59.47 59.47 0.3K
11:37 59.50 59.50 59.50 59.50 0.4K
11:43 59.41 59.45 59.41 59.45 1.4K
11:44 59.45 59.45 59.45 59.45 0.1K
11:46 59.50 59.50 59.43 59.43 0.4K
11:47 59.47 59.47 59.43 59.43 0.9K
11:48 59.48 59.48 59.48 59.48 0.2K
11:52 59.47 59.47 59.47 59.47 0.4K
11:53 59.57 59.57 59.53 59.53 1.7K
11:54 59.53 59.53 59.53 59.53 0.4K
11:57 59.47 59.47 59.47 59.47 0.8K
11:58 59.44 59.44 59.44 59.44 1.3K
12:06 59.45 59.45 59.45 59.45 3.4K
12:12 59.41 59.41 59.41 59.41 0.8K
12:18 59.36 59.36 59.36 59.36 2.7K
12:19 59.36 59.36 59.36 59.36 0.5K
12:20 59.24 59.24 59.24 59.24 1.3K
12:21 59.24 59.24 59.24 59.24 0.3K
12:22 59.29 59.29 59.29 59.29 0.5K
12:25 59.30 59.32 59.29 59.29 4.3K
12:26 59.34 59.34 59.34 59.34 0.3K
12:27 59.24 59.29 59.24 59.26 2.4K
12:28 59.24 59.24 59.24 59.24 0.5K
12:29 59.26 59.26 59.24 59.25 9.3K
12:30 59.25 59.29 59.23 59.29 11.6K
12:33 59.33 59.33 59.33 59.33 0.4K
12:35 59.29 59.29 59.29 59.29 0.5K
12:37 59.27 59.27 59.27 59.27 0.5K
12:38 59.15 59.15 59.15 59.15 8.4K
12:39 59.11 59.16 59.00 59.16 33.7K
12:40 59.10 59.10 59.09 59.09 6.2K
12:41 59.03 59.05 59.03 59.03 6.6K
12:42 59.08 59.10 59.08 59.10 0.5K
12:44 59.15 59.15 59.15 59.15 0.5K
12:48 59.03 59.16 59.03 59.03 2.4K
12:49 59.03 59.04 59.03 59.04 0.2K
12:50 59.04 59.04 59.04 59.04 0.2K
12:53 58.95 58.97 58.95 58.97 0.6K
12:56 58.96 58.96 58.96 58.96 2.0K
12:57 58.96 58.96 58.96 58.96 0.1K
12:58 58.96 58.96 58.94 58.94 0.5K
13:02 58.75 58.81 58.73 58.75 3.6K
13:08 58.78 58.78 58.78 58.78 1.0K
13:11 58.71 58.78 58.62 58.78 7.6K
13:12 58.55 58.55 58.55 58.55 1.4K
13:15 58.44 58.44 58.44 58.44 1.0K
13:17 58.25 58.25 58.25 58.25 0.3K
13:18 58.22 58.29 58.22 58.26 3.2K
13:19 58.26 58.28 58.26 58.28 0.6K
13:20 58.28 58.28 58.17 58.17 1.6K
13:22 58.20 58.20 58.19 58.19 1.1K
13:24 58.13 58.13 58.13 58.13 1.9K
13:25 58.13 58.20 58.13 58.20 0.3K
13:29 58.13 58.13 58.13 58.13 0.1K
13:30 58.13 58.13 58.13 58.13 1.5K
13:31 58.13 58.24 58.13 58.24 3.9K
13:35 58.25 58.25 58.25 58.25 0.1K
13:36 58.38 58.38 58.38 58.38 1.4K
13:39 58.45 58.45 58.45 58.45 0.8K
13:40 58.46 58.46 58.46 58.46 0.2K
13:41 58.47 58.47 58.47 58.47 0.4K
13:45 58.40 58.47 58.40 58.47 0.7K
13:48 58.38 58.38 58.38 58.38 0.4K
13:49 58.44 58.44 58.44 58.44 0.7K
13:52 58.32 58.32 58.32 58.32 0.5K
13:53 58.27 58.29 58.27 58.29 1.5K
13:57 58.29 58.29 58.29 58.29 2.7K
13:59 58.12 58.12 58.12 58.12 1.0K
14:05 58.07 58.07 58.00 58.00 3.4K
14:06 58.02 58.09 58.02 58.09 1.4K
14:07 58.04 58.04 58.04 58.04 0.5K
14:14 58.06 58.06 58.06 58.06 0.7K
14:20 57.97 57.97 57.97 57.97 2.2K
14:21 57.94 57.94 57.94 57.94 0.6K
14:22 58.04 58.04 58.01 58.04 2.7K
14:23 57.95 58.00 57.95 57.96 2.1K
14:24 57.96 57.96 57.96 57.96 0.5K
14:25 57.99 57.99 57.99 57.99 0.6K
14:28 58.05 58.05 58.03 58.03 1.3K
14:29 58.08 58.08 58.08 58.08 0.7K
14:35 58.10 58.10 58.04 58.04 1.5K
14:36 58.10 58.14 58.10 58.14 1.6K
14:37 58.08 58.08 58.08 58.08 0.6K
14:38 58.06 58.06 58.06 58.06 0.2K
14:40 58.06 58.06 58.06 58.06 0.2K
14:41 58.10 58.10 58.10 58.10 0.3K
14:45 58.12 58.12 58.12 58.12 1.1K
14:46 58.09 58.09 58.09 58.09 0.5K
14:47 58.09 58.09 58.04 58.04 4.4K
14:49 58.08 58.08 58.07 58.07 1.0K
14:50 58.06 58.13 58.06 58.13 4.8K
14:55 58.13 58.13 58.12 58.12 2.1K
14:58 58.12 58.15 58.12 58.15 0.8K
14:59 58.15 58.16 58.15 58.16 1.7K
15:01 58.20 58.20 58.20 58.20 0.4K
15:03 58.20 58.24 58.20 58.24 1.5K
15:06 58.19 58.19 58.15 58.19 1.7K
15:07 58.19 58.19 58.19 58.19 0.3K
15:09 58.19 58.19 58.11 58.11 3.0K
15:10 58.11 58.12 58.05 58.12 11.6K
15:11 58.06 58.14 58.06 58.14 2.9K
15:13 58.18 58.18 58.18 58.18 1.0K
15:14 58.16 58.16 58.16 58.16 0.2K
15:15 58.13 58.13 58.13 58.13 1.3K
15:17 58.16 58.16 58.16 58.16 0.3K
15:18 58.18 58.20 58.18 58.20 1.1K
15:19 58.16 58.16 58.16 58.16 0.3K
15:20 58.17 58.17 58.16 58.16 2.7K
15:21 58.19 58.19 58.19 58.19 0.4K
15:22 58.14 58.14 58.14 58.14 4.9K
15:23 58.14 58.14 58.14 58.14 0.2K
15:24 58.10 58.10 58.01 58.01 1.6K
15:25 58.11 58.11 58.11 58.11 3.4K
15:26 58.18 58.18 58.18 58.18 0.1K
15:27 58.18 58.18 58.18 58.18 0.8K
15:28 58.19 58.21 58.19 58.21 1.4K
15:29 58.23 58.23 58.23 58.23 0.6K
15:30 58.25 58.27 58.25 58.27 1.5K
15:32 58.23 58.23 58.23 58.23 0.2K
15:33 58.29 58.29 58.29 58.29 0.4K
15:34 58.29 58.29 58.29 58.29 1.9K
15:35 58.32 58.33 58.32 58.33 0.9K
15:36 58.36 58.36 58.36 58.36 0.5K
15:37 58.37 58.37 58.37 58.37 1.9K
15:38 58.41 58.41 58.41 58.41 1.6K
15:40 58.44 58.44 58.43 58.43 1.3K
15:41 58.50 58.50 58.45 58.50 1.5K
15:42 58.50 58.50 58.50 58.50 3.2K
15:43 58.50 58.50 58.43 58.43 5.2K
15:44 58.44 58.46 58.44 58.46 0.5K
15:45 58.46 58.46 58.46 58.46 1.0K
15:46 58.46 58.46 58.40 58.42 3.9K
15:47 58.32 58.32 58.32 58.32 1.3K
15:49 58.30 58.32 58.30 58.32 3.4K
15:50 58.30 58.30 58.30 58.30 1.1K
15:51 58.30 58.34 58.27 58.33 5.3K
15:52 58.33 58.40 58.33 58.38 4.8K
15:53 58.38 58.48 58.38 58.48 4.4K
15:54 58.48 58.48 58.46 58.46 1.2K
15:55 58.40 58.40 58.27 58.30 14.7K
15:56 58.29 58.36 58.29 58.36 3.8K
15:57 58.33 58.36 58.33 58.35 5.7K
15:58 58.35 58.35 58.22 58.23 12.8K
15:59 58.21 58.27 58.18 58.18 79.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음