시장 데이터를 불러오는 중
전체 종목
메탈스 애퀴지션 II 과거 주가
Metals Acquisition Corp. II Class A Ordinary Shares · MTAL · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metals Acquisition Corp. II Class A Ordinary Shares · MTAL · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,557 | ₩13,571 | ₩13,544 | ₩13,544 | -0.10% | 5.8만 |
| 2026.10.08 | ₩13,584 | ₩13,584 | ₩13,571 | ₩13,571 | -0.10% | 1.9만 |
| 2026.10.06 | — | — | — | ₩13,571 | — | — |
| 2026.10.02 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 0 |
| 2026.09.30 | — | — | — | ₩13,557 | — | — |
| 2026.09.28 | ₩13,571 | ₩13,571 | ₩13,557 | ₩13,557 | -0.10% | 15.4만 |
| 2026.09.25 | ₩13,611 | ₩13,571 | ₩13,557 | ₩13,557 | -0.39% | 10 |
| 2026.09.24 | ₩13,611 | ₩13,611 | ₩13,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,557 |
| -0.39% |
| 4.2만 |
| 2026.09.23 | — | — | — | ₩13,571 | — | — |
|---|
| 2026.09.22 | ₩13,564 | ₩13,564 | ₩13,557 | ₩13,557 | -0.05% | 641 |
|---|
| 2026.09.21 | ₩13,584 | ₩13,584 | ₩13,557 | ₩13,557 | -0.20% | 900 |
|---|
| 2026.09.18 | ₩13,544 | ₩13,624 | ₩13,544 | ₩13,571 | +0.20% | 600 |
|---|
| 2026.09.17 | ₩13,557 | ₩13,557 | ₩13,557 | ₩13,557 | 0.00% | 10만 |
|---|
| 2026.09.15 | — | — | — | ₩13,557 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩13,277 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩13,611 | — | — |
|---|
| 2026.08.27 | ₩13,611 | ₩13,611 | ₩13,584 | ₩13,597 | -0.10% | 35.7만 |
|---|
| 2026.08.26 | ₩13,571 | ₩13,637 | ₩13,571 | ₩13,584 | +0.10% | 40.8만 |
|---|
| 2026.08.25 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩13,571 | ₩13,637 | ₩13,571 | ₩13,637 | +0.49% | 2.5천 |
|---|
| 2026.08.19 | ₩13,584 | ₩13,651 | ₩13,571 | ₩13,611 | +0.20% | 1.4만 |
|---|
| 2026.08.18 | ₩13,557 | ₩13,664 | ₩13,544 | ₩13,664 | +0.79% | 12.1만 |
|---|
| 2026.08.17 | ₩13,664 | ₩13,664 | ₩13,571 | ₩13,624 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩13,571 | ₩13,744 | ₩13,571 | ₩13,584 | +0.10% | 23.4만 |
|---|
| 2026.08.13 | ₩13,571 | ₩13,611 | ₩13,571 | ₩13,611 | +0.29% | 7.6천 |
|---|
| 2026.08.12 | ₩13,557 | ₩13,611 | ₩13,557 | ₩13,611 | +0.39% | 7.7천 |
|---|
| 2026.08.11 | ₩13,557 | ₩13,651 | ₩13,557 | ₩13,611 | +0.39% | 11.7만 |
|---|
| 2026.08.10 | ₩13,571 | ₩13,571 | ₩13,571 | ₩13,571 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 6.1천 |
|---|
| 2026.08.06 | ₩13,584 | ₩13,637 | ₩13,557 | ₩13,571 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩13,651 | ₩13,651 | ₩13,584 | ₩13,597 | -0.39% | 4.3만 |
|---|
| 2026.08.04 | ₩13,557 | ₩13,597 | ₩13,557 | ₩13,557 | 0.00% | 8.9천 |
|---|
| 2026.08.03 | ₩13,571 | ₩13,637 | ₩13,544 | ₩13,611 | +0.29% | 5.8만 |
|---|
| 2026.07.31 | ₩13,637 | ₩13,637 | ₩13,637 | ₩13,637 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩13,544 | ₩13,557 | ₩13,544 | ₩13,544 | 0.00% | 10.1만 |
|---|
| 2026.07.28 | ₩13,531 | ₩13,637 | ₩13,531 | ₩13,531 | 0.00% | 2.7천 |
|---|
| 2026.07.27 | ₩13,544 | ₩13,637 | ₩13,544 | ₩13,637 | +0.69% | 2.7천 |
|---|
| 2026.07.24 | ₩13,544 | ₩13,624 | ₩13,544 | ₩13,624 | +0.59% | 1만 |
|---|
| 2026.07.23 | ₩13,544 | ₩13,544 | ₩13,504 | ₩13,517 | -0.20% | 1.6만 |
|---|
| 2026.07.22 | ₩13,544 | ₩13,571 | ₩13,544 | ₩13,571 | +0.20% | 700 |
|---|
| 2026.07.21 | ₩13,637 | ₩13,637 | ₩13,557 | ₩13,557 | -0.59% | 300 |
|---|
| 2026.07.20 | ₩13,517 | ₩13,571 | ₩13,517 | ₩13,557 | +0.30% | 5천 |
|---|
| 2026.07.17 | ₩13,504 | ₩13,611 | ₩13,504 | ₩13,611 | +0.79% | 5.4천 |
|---|
| 2026.07.16 | ₩13,517 | ₩13,611 | ₩13,504 | ₩13,611 | +0.69% | 1만 |
|---|
| 2026.07.15 | ₩13,411 | ₩13,651 | ₩13,384 | ₩13,651 | +1.79% | 4.2천 |
|---|
| 2026.07.14 | ₩13,517 | ₩13,637 | ₩13,504 | ₩13,637 | +0.89% | 1.5만 |
|---|
| 2026.07.13 | ₩13,704 | ₩13,704 | ₩13,571 | ₩13,624 | -0.58% | 5.2천 |
|---|
| 2026.07.10 | ₩13,571 | ₩13,744 | ₩13,571 | ₩13,611 | +0.29% | 1.2만 |
|---|
| 2026.07.09 | ₩13,584 | ₩13,731 | ₩13,531 | ₩13,531 | -0.39% | 5.6천 |
|---|
| 2026.07.08 | ₩13,531 | ₩13,744 | ₩13,531 | ₩13,744 | +1.58% | 4.6천 |
|---|
| 2026.07.07 | ₩13,584 | ₩13,744 | ₩13,571 | ₩13,677 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩13,637 | ₩13,691 | ₩13,637 | ₩13,677 | +0.29% | 1.5만 |
|---|
| 2026.07.02 | ₩13,557 | ₩13,731 | ₩13,544 | ₩13,557 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,557 | ₩13,584 | ₩13,557 | ₩13,571 | +0.10% | 2.5천 |
|---|
| 2026.06.30 | ₩13,557 | ₩13,624 | ₩13,531 | ₩13,544 | -0.10% | 1.8만 |
|---|
| 2026.06.29 | ₩13,744 | ₩13,744 | ₩13,651 | ₩13,651 | -0.68% | 3.5천 |
|---|
| 2026.06.26 | ₩13,504 | ₩13,584 | ₩13,477 | ₩13,557 | +0.40% | 1.5만 |
|---|
| 2026.06.25 | ₩13,584 | ₩13,611 | ₩13,571 | ₩13,571 | -0.10% | 4.5만 |
|---|
| 2026.06.24 | ₩13,571 | ₩13,664 | ₩13,544 | ₩13,557 | -0.10% | 7.3천 |
|---|
| 2026.06.23 | ₩13,771 | ₩13,771 | ₩13,597 | ₩13,597 | -1.26% | 800 |
|---|
| 2026.06.22 | ₩13,557 | ₩13,584 | ₩13,531 | ₩13,544 | -0.10% | 1.8만 |
|---|
| 2026.06.18 | ₩13,557 | ₩13,637 | ₩13,517 | ₩13,611 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩14,878 | ₩15,746 | ₩13,557 | ₩13,664 | -8.16% | 1.6만 |
|---|
| 2026.06.16 | ₩13,864 | ₩13,864 | ₩13,531 | ₩13,584 | -2.02% | 2.6만 |
|---|
| 2026.06.15 | ₩14,305 | ₩14,678 | ₩13,597 | ₩13,637 | -4.66% | 2만 |
|---|
| 2026.06.12 | ₩13,544 | ₩13,557 | ₩13,544 | ₩13,544 | 0.00% | 9.2천 |
|---|
| 2026.06.11 | ₩13,517 | ₩13,677 | ₩13,517 | ₩13,677 | +1.18% | 3.3만 |
|---|
| 2026.06.10 | ₩13,557 | ₩13,557 | ₩13,557 | ₩13,557 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,557 | ₩13,637 | ₩13,477 | ₩13,557 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩13,611 | ₩13,611 | ₩13,611 | ₩13,611 | 0.00% | 12.5만 |
|---|
| 2026.06.05 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩13,611 | ₩13,744 | ₩13,544 | ₩13,544 | -0.49% | 1.2만 |
|---|
| 2026.06.03 | ₩13,557 | ₩13,637 | ₩13,544 | ₩13,637 | +0.59% | 1.8만 |
|---|
| 2026.06.02 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩13,584 | ₩13,677 | ₩13,544 | ₩13,544 | -0.29% | 5.8만 |
|---|
| 2026.05.28 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 37만 |
|---|
| 2026.05.27 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 4.4천 |
|---|
| 2026.05.26 | ₩13,544 | ₩13,544 | ₩13,544 | ₩13,544 | 0.00% | 15.6만 |
|---|
| 2026.05.22 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩13,437 | ₩13,437 | ₩13,437 | ₩13,437 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,437 | ₩13,437 | ₩13,437 | ₩13,437 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,437 | ₩13,437 | ₩13,437 | ₩13,437 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,437 | ₩13,437 | ₩13,437 | ₩13,437 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩13,397 | ₩13,437 | ₩13,397 | ₩13,437 | +0.30% | 1.3만 |
|---|
| 2026.05.12 | ₩13,370 | ₩13,370 | ₩13,370 | ₩13,370 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,370 | ₩13,370 | ₩13,370 | ₩13,370 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩13,477 | ₩13,504 | ₩13,477 | ₩13,504 | +0.20% | 8.3천 |
|---|
| 2026.05.05 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 5천 |
|---|
| 2026.05.01 | ₩13,397 | ₩13,411 | ₩13,397 | ₩13,411 | +0.10% | 4.2천 |
|---|
| 2026.04.30 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩13,397 | ₩13,411 | ₩13,397 | ₩13,411 | +0.10% | 10만 |
|---|
| 2026.04.24 | ₩13,384 | ₩13,384 | ₩13,384 | ₩13,384 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,384 | ₩13,384 | ₩13,384 | ₩13,384 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,384 | ₩13,384 | ₩13,384 | ₩13,384 | 0.00% | 7.3천 |
|---|
| 2026.04.21 | ₩13,384 | ₩13,384 | ₩13,384 | ₩13,384 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,584 | ₩13,584 | ₩13,357 | ₩13,384 | -1.47% | 1.7천 |
|---|
| 2026.04.17 | ₩13,370 | ₩13,424 | ₩13,370 | ₩13,424 | +0.40% | 6.1천 |
|---|
| 2026.04.16 | ₩13,357 | ₩13,397 | ₩13,344 | ₩13,397 | +0.30% | 1.6천 |
|---|
| 2026.04.15 | ₩13,571 | ₩13,571 | ₩13,344 | ₩13,357 | -1.57% | 1.2만 |
|---|