M

MTB
🏛️ 미국 →
195.29
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 138.49 138.90 136.67 137.08 0.6M
2023-12-28 138.09 138.56 137.27 138.39 0.5M
2023-12-27 138.55 139.02 137.39 137.88 0.6M
2023-12-26 136.84 139.29 136.24 138.86 0.7M
2023-12-22 136.97 138.02 135.97 136.52 0.6M
2023-12-21 135.00 136.44 134.04 136.21 1.0M
2023-12-20 138.50 139.19 133.86 133.96 1.3M
2023-12-19 137.20 139.84 136.54 139.36 1.7M
2023-12-18 142.40 142.40 137.02 137.13 1.6M
2023-12-15 143.95 145.95 141.63 142.76 2.2M
2023-12-14 139.98 148.23 139.98 145.06 2.3M
2023-12-13 131.67 138.58 131.00 138.51 1.5M
2023-12-12 133.17 133.23 131.15 131.76 0.6M
2023-12-11 132.01 133.98 132.00 133.42 0.8M
2023-12-08 133.14 134.35 131.61 132.65 0.9M
2023-12-07 131.68 133.86 131.50 132.78 1.3M
2023-12-06 132.42 134.92 130.20 130.83 2.0M
2023-12-05 133.53 133.79 131.98 132.11 0.9M
2023-12-04 131.32 134.79 131.32 134.39 0.9M
2023-12-01 127.50 133.58 127.00 132.71 1.1M
2023-11-30 127.03 128.92 125.61 128.17 1.2M
2023-11-29 126.19 129.41 126.19 127.73 0.9M
2023-11-28 124.76 125.75 123.46 125.25 0.6M
2023-11-27 124.65 125.35 124.11 124.73 0.7M
2023-11-24 125.05 126.06 124.34 125.62 0.3M
2023-11-22 126.74 126.74 124.15 125.07 0.4M
2023-11-21 126.17 126.96 124.89 125.45 0.6M
2023-11-20 126.47 127.34 124.84 126.94 0.7M
2023-11-17 125.00 126.76 123.71 126.73 0.8M
2023-11-16 125.06 126.10 123.37 123.47 1.1M
2023-11-15 123.41 126.16 123.41 125.29 1.0M
2023-11-14 119.98 125.78 118.83 123.30 1.3M
2023-11-13 117.62 118.12 116.07 116.86 0.8M
2023-11-10 117.87 118.59 115.93 118.35 0.7M
2023-11-09 119.86 120.67 116.86 117.35 0.8M
2023-11-08 120.93 120.93 118.52 119.34 0.6M
2023-11-07 120.99 121.51 119.82 121.08 0.5M
2023-11-06 122.37 123.53 120.20 121.31 0.6M
2023-11-03 121.34 123.95 121.34 122.55 1.4M
2023-11-02 113.21 118.54 112.60 118.45 1.3M
2023-11-01 112.14 113.38 111.08 112.13 0.9M
2023-10-31 112.42 114.03 111.60 112.75 0.8M
2023-10-30 110.77 112.77 109.82 112.04 1.3M
2023-10-27 112.11 112.11 108.53 108.94 1.0M
2023-10-26 111.59 113.72 111.29 113.06 1.3M
2023-10-25 110.97 112.28 109.23 111.66 1.0M
2023-10-24 112.09 113.15 110.11 111.12 1.2M
2023-10-23 113.64 114.76 111.44 111.52 1.2M
2023-10-20 119.29 119.29 113.52 113.77 1.4M
2023-10-19 121.42 123.00 119.53 119.61 0.9M
2023-10-18 124.44 127.71 120.69 121.33 1.5M
2023-10-17 121.72 125.98 121.72 124.39 1.4M
2023-10-16 121.79 122.79 120.82 122.66 1.0M
2023-10-13 124.99 125.61 119.40 120.19 1.2M
2023-10-12 125.42 125.42 122.29 123.68 0.9M
2023-10-11 126.60 128.57 124.59 125.71 1.0M
2023-10-10 126.40 129.01 126.20 126.93 1.4M
2023-10-09 123.39 126.22 122.59 125.30 0.9M
2023-10-06 121.76 126.39 121.06 124.82 1.0M
2023-10-05 122.31 124.18 121.47 123.36 0.8M
2023-10-04 120.76 122.52 118.95 122.41 0.8M
2023-10-03 121.38 121.50 119.22 120.65 0.8M
2023-10-02 126.68 126.68 121.26 122.10 1.1M
2023-09-29 126.54 128.07 125.97 126.45 1.1M
2023-09-28 124.50 127.97 124.49 126.46 1.0M
2023-09-27 123.82 124.66 122.34 124.54 1.0M
2023-09-26 123.86 126.05 123.21 123.27 0.9M
2023-09-25 123.64 125.63 123.15 125.59 0.5M
2023-09-22 126.31 126.94 124.15 124.27 0.7M
2023-09-21 126.21 129.08 124.95 126.27 1.0M
2023-09-20 127.50 128.58 126.43 126.62 0.7M
2023-09-19 127.15 127.21 124.97 126.40 0.9M
2023-09-18 129.65 129.65 126.38 126.69 0.8M
2023-09-15 127.51 129.36 127.22 129.30 2.3M
2023-09-14 128.02 129.67 127.60 128.94 1.0M
2023-09-13 130.55 130.90 125.22 126.17 0.8M
2023-09-12 127.42 129.95 126.75 129.61 1.4M
2023-09-11 122.85 127.51 122.85 126.16 1.2M
2023-09-08 119.71 121.86 117.82 121.78 0.8M
2023-09-07 121.34 122.10 118.22 119.33 1.2M
2023-09-06 123.09 123.92 120.95 121.79 0.8M
2023-09-05 125.52 126.48 123.76 123.81 0.7M
2023-09-01 125.79 128.38 125.56 125.76 1.2M
2023-08-31 125.59 126.17 124.07 125.05 1.0M
2023-08-30 127.95 128.75 125.67 126.43 1.2M
2023-08-29 126.82 128.96 125.97 128.19 0.6M
2023-08-28 126.54 128.26 125.81 127.10 0.6M
2023-08-25 126.83 127.44 124.33 125.58 0.4M
2023-08-24 126.34 128.80 126.27 126.31 0.4M
2023-08-23 125.43 127.19 124.45 126.53 0.6M
2023-08-22 127.85 128.58 125.65 125.70 0.8M
2023-08-21 128.31 128.65 126.75 128.39 0.5M
2023-08-18 127.49 128.65 126.89 127.68 0.5M
2023-08-17 129.24 129.63 127.97 128.74 0.5M
2023-08-16 127.10 129.07 125.89 128.28 0.9M
2023-08-15 130.95 131.04 126.96 127.19 1.2M
2023-08-14 134.74 134.75 132.57 132.87 0.7M
2023-08-11 134.11 136.29 133.62 135.90 0.5M
2023-08-10 136.00 136.76 134.12 135.10 0.7M
2023-08-09 138.37 139.06 134.79 135.10 0.7M
2023-08-08 137.32 139.64 134.09 139.49 0.8M
2023-08-07 140.42 142.42 140.33 141.55 0.6M
2023-08-04 138.73 140.94 138.73 139.87 0.8M
2023-08-03 137.43 140.06 136.81 139.82 0.7M
2023-08-02 136.95 139.74 136.59 138.43 1.0M
2023-08-01 138.45 139.03 136.44 138.70 1.0M
2023-07-31 141.38 141.67 138.41 139.86 1.8M
2023-07-28 139.99 140.23 138.62 140.05 0.8M
2023-07-27 140.86 142.23 137.54 138.22 0.9M
2023-07-26 140.55 141.91 139.64 140.44 1.0M
2023-07-25 140.00 140.71 137.75 137.87 0.9M
2023-07-24 137.98 141.00 137.98 139.79 1.0M
2023-07-21 139.73 139.83 136.42 137.86 1.6M
2023-07-20 138.20 138.84 135.46 138.54 1.5M
2023-07-19 137.64 141.25 136.06 138.10 2.3M
2023-07-18 130.70 135.17 130.70 134.76 1.3M
2023-07-17 130.76 132.36 129.64 131.35 0.9M
2023-07-14 134.40 134.40 128.79 130.79 0.9M
2023-07-13 132.40 134.75 131.85 133.29 0.8M
2023-07-12 132.73 135.27 131.02 131.49 1.3M
2023-07-11 130.60 131.70 129.03 131.45 1.0M
2023-07-10 127.95 130.27 127.61 129.47 0.9M
2023-07-07 125.23 129.78 124.98 128.56 1.1M
2023-07-06 122.94 125.65 121.82 125.31 1.0M
2023-07-05 125.86 127.31 124.82 125.52 0.9M
2023-07-03 124.20 127.45 124.03 127.45 0.8M
2023-06-30 125.34 125.94 123.53 123.76 1.0M
2023-06-29 123.00 125.96 123.00 124.21 1.3M
2023-06-28 121.19 121.71 119.54 121.60 0.8M
2023-06-27 119.03 122.81 117.77 121.82 1.0M
2023-06-26 116.30 119.44 116.30 119.17 1.4M
2023-06-23 116.02 117.54 115.31 115.87 2.6M
2023-06-22 122.49 122.49 117.25 117.59 1.2M
2023-06-21 122.62 123.23 121.06 122.15 0.9M
2023-06-20 122.57 122.76 120.87 122.20 1.0M
2023-06-16 125.80 126.25 122.00 123.16 2.6M
2023-06-15 121.73 125.15 121.27 124.77 1.4M
2023-06-14 126.21 127.97 121.23 121.90 1.5M
2023-06-13 125.06 128.42 124.12 126.70 0.8M
2023-06-12 126.03 129.65 123.87 125.35 1.2M
2023-06-09 128.53 128.87 126.45 126.92 0.9M
2023-06-08 128.81 129.59 125.91 128.61 1.1M
2023-06-07 127.54 130.89 126.02 129.97 1.4M
2023-06-06 125.70 128.42 123.41 127.10 1.7M
2023-06-05 126.06 126.06 121.09 122.09 1.4M
2023-06-02 123.53 126.01 121.98 125.59 1.2M
2023-06-01 120.06 121.65 118.09 121.30 1.1M
2023-05-31 122.81 123.08 118.00 119.16 2.1M
2023-05-30 123.41 125.54 120.71 125.23 1.2M
2023-05-26 121.06 123.78 119.80 123.60 1.0M
2023-05-25 120.59 121.63 119.31 121.09 0.7M
2023-05-24 122.94 123.46 120.91 121.49 0.9M
2023-05-23 124.50 127.11 123.98 123.99 1.2M
2023-05-22 122.28 123.79 120.41 123.27 1.2M
2023-05-19 123.00 123.06 119.41 121.61 1.5M
2023-05-18 119.53 122.96 118.39 122.55 2.3M
2023-05-17 115.21 120.00 114.86 119.98 1.1M
2023-05-16 115.25 116.28 112.94 112.95 1.1M
2023-05-15 112.09 115.15 111.73 114.89 0.9M
2023-05-12 114.31 114.54 110.45 111.43 1.3M
2023-05-11 113.03 115.70 111.98 113.25 1.5M
2023-05-10 117.92 118.13 113.74 114.86 0.9M
2023-05-09 115.35 117.41 113.76 116.73 1.1M
2023-05-08 120.50 120.51 115.97 116.23 1.1M
2023-05-05 118.75 121.44 117.42 118.58 2.0M
2023-05-04 112.38 115.44 109.36 113.68 4.1M
2023-05-03 117.98 121.68 114.23 114.81 2.3M
2023-05-02 121.20 121.38 114.61 117.40 3.0M
2023-05-01 125.07 126.04 121.64 121.69 1.5M
2023-04-28 123.00 125.95 123.00 125.80 1.4M
2023-04-27 121.79 124.60 121.02 124.09 1.1M
2023-04-26 119.99 122.42 118.62 120.63 1.3M
2023-04-25 122.55 123.69 119.19 120.01 1.9M
2023-04-24 124.02 125.07 123.07 124.50 1.2M
2023-04-21 123.99 124.26 121.65 124.09 1.2M
2023-04-20 128.00 129.05 124.39 124.81 1.3M
2023-04-19 126.19 129.87 124.89 129.61 2.0M
2023-04-18 126.49 127.42 125.12 125.73 2.0M
2023-04-17 116.00 125.78 114.38 125.66 5.2M
2023-04-14 118.63 119.00 115.40 116.59 2.8M
2023-04-13 116.10 116.92 114.68 116.55 1.8M
2023-04-12 118.78 118.95 115.42 116.34 1.2M
2023-04-11 117.43 118.73 116.75 118.19 1.6M
2023-04-10 116.67 118.35 116.02 117.45 1.1M
2023-04-06 117.78 118.68 116.51 117.57 1.5M
2023-04-05 115.49 117.62 114.77 117.41 1.4M
2023-04-04 120.23 120.32 115.25 117.18 1.5M
2023-04-03 120.66 121.29 117.38 118.74 1.7M
2023-03-31 120.97 121.44 117.73 119.57 2.1M
2023-03-30 123.92 124.04 118.54 119.59 2.2M
2023-03-29 120.50 122.59 120.23 122.40 1.6M
2023-03-28 118.66 121.07 117.60 119.28 1.8M
2023-03-27 120.07 121.89 116.35 117.93 2.4M
2023-03-24 110.76 115.65 110.00 114.93 3.1M
2023-03-23 118.51 119.07 112.32 112.37 3.0M
2023-03-22 127.57 127.80 117.58 117.66 2.7M
2023-03-21 126.62 129.78 126.04 127.55 2.8M
2023-03-20 125.07 125.28 121.11 121.71 3.0M
2023-03-17 126.91 126.91 121.03 122.50 6.6M
2023-03-16 124.34 130.34 121.37 127.56 3.0M
2023-03-15 122.75 125.94 121.21 124.89 3.6M
2023-03-14 135.15 135.67 124.72 127.43 4.2M
2023-03-13 124.50 131.39 120.40 127.11 7.9M
2023-03-10 128.72 137.32 124.47 131.72 4.5M
2023-03-09 139.01 139.51 132.78 133.64 2.6M
2023-03-08 144.31 144.71 140.20 140.38 2.3M
2023-03-07 150.34 150.98 143.78 144.20 1.6M
2023-03-06 151.94 153.79 151.71 152.12 1.4M
2023-03-03 150.47 153.18 149.78 152.54 1.3M
2023-03-02 153.50 153.56 149.32 151.32 1.7M
2023-03-01 154.36 155.09 153.29 154.18 1.4M
2023-02-28 155.49 156.59 154.36 155.29 1.2M
2023-02-27 157.73 158.66 154.47 155.07 1.0M
2023-02-24 153.94 156.13 153.71 156.13 1.0M
2023-02-23 155.69 156.62 153.74 154.72 1.0M
2023-02-22 156.00 156.00 153.24 154.20 1.7M
2023-02-21 159.15 159.76 155.24 155.45 1.8M
2023-02-17 159.78 160.73 159.21 159.92 1.3M
2023-02-16 159.37 161.33 159.01 159.68 0.9M
2023-02-15 159.41 160.77 159.23 160.25 0.7M
2023-02-14 161.00 161.99 160.38 160.62 1.1M
2023-02-13 158.64 161.52 157.85 161.33 1.2M
2023-02-10 157.07 159.28 156.96 159.02 0.8M
2023-02-09 159.11 160.59 157.63 157.79 1.6M
2023-02-08 158.84 160.93 158.62 158.89 1.1M
2023-02-07 157.04 160.65 156.68 160.10 1.2M
2023-02-06 158.51 159.00 157.01 157.78 1.3M
2023-02-03 155.47 159.64 155.47 159.02 2.3M
2023-02-02 155.48 157.26 154.05 156.02 1.7M
2023-02-01 153.97 156.85 153.66 154.40 2.3M
2023-01-31 153.79 156.00 152.85 156.00 1.4M
2023-01-30 153.92 154.89 153.24 153.49 1.1M
2023-01-27 154.83 156.22 154.20 154.98 0.8M
2023-01-26 156.82 158.00 154.61 155.01 0.9M
2023-01-25 154.21 155.97 153.51 155.89 1.0M
2023-01-24 154.94 156.80 153.13 154.94 1.0M
2023-01-23 154.56 156.72 153.91 154.76 1.2M
2023-01-20 155.38 157.35 153.59 153.69 2.1M
2023-01-19 148.17 155.48 139.03 153.81 3.5M
2023-01-18 149.02 149.45 145.63 145.80 1.3M
2023-01-17 149.38 151.38 147.25 150.54 1.1M
2023-01-13 147.67 149.63 144.38 149.55 1.4M
2023-01-12 150.31 150.99 149.19 149.64 1.1M
2023-01-11 148.78 149.60 146.91 149.35 1.1M
2023-01-10 149.22 149.84 147.36 148.00 1.4M
2023-01-09 150.19 150.23 148.20 148.55 1.1M
2023-01-06 147.49 150.73 146.67 150.19 1.3M
2023-01-05 146.18 147.00 145.08 146.24 1.2M
2023-01-04 146.60 148.13 145.56 146.59 1.1M
2023-01-03 145.00 146.99 144.10 144.97 0.9M