시장 데이터를 불러오는 중
전체 종목
미네랄스 테크놀로지스 과거 주가
Minerals Technologies Inc. Common Stock · MTX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Minerals Technologies Inc. Common Stock · MTX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,532 | ₩89,599 | ₩85,294 | ₩85,294 | -4.73% | 99.2만 |
| 2026.09.28–2026.10.02 | ₩89,290 | ₩90,645 | ₩85,509 | ₩89,089 | -0.23% | 75.5만 |
| 2026.09.21–2026.09.25 | ₩90,404 | ₩90,712 | ₩87,882 | ₩89,827 | -0.64% | 79.6만 |
| 2026.09.14–2026.09.18 | ₩92,375 | ₩96,090 | ₩88,687 | ₩89,760 | -2.83% | 116.8만 |
| 2026.09.08–2026.09.11 | ₩95,795 | ₩96,988 | ₩91,530 | ₩92,281 | -3.67% | 76.1만 |
| 2026.08.31–2026.09.04 | ₩97,163 | ₩97,310 | ₩93,729 | ₩96,237 | -0.95% | 94.4만 |
| 2026.08.24–2026.08.28 | ₩96,050 | ₩98,477 | ₩94,668 | ₩96,666 | +0.64% | 78.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,759 |
| ₩93,904 |
| ₩95,366 |
| -3.44% |
| 78.6만 |
| 2026.08.10–2026.08.14 | ₩100,355 | ₩101,709 | ₩96,331 | ₩97,873 | -2.47% | 75.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,548 | ₩104,405 | ₩97,055 | ₩100,971 | -0.57% | 155.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,253 | ₩108,093 | ₩94,615 | ₩102,245 | +0.98% | 217.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,422 | ₩101,012 | ₩96,962 | ₩100,046 | -0.37% | 81.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,243 | ₩102,675 | ₩96,385 | ₩100,462 | +3.31% | 79만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,671 | ₩100,730 | ₩95,205 | ₩97,176 | -2.50% | 100.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,303 | ₩105,598 | ₩97,994 | ₩99,858 | -5.17% | 119.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,284 | ₩107,221 | ₩101,709 | ₩107,020 | +2.62% | 234.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,960 | ₩107,087 | ₩102,554 | ₩105,504 | -0.43% | 130.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,776 | ₩105,866 | ₩101,052 | ₩104,767 | +2.94% | 68.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,956 | ₩104,391 | ₩100,328 | ₩101,696 | -1.22% | 81.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,064 | ₩106,483 | ₩102,983 | ₩103,292 | +0.22% | 56.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,224 | ₩104,136 | ₩98,692 | ₩102,983 | -0.23% | 92.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,073 | ₩113,108 | ₩101,964 | ₩102,299 | -4.46% | 167.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,219 | ₩108,616 | ₩101,655 | ₩106,631 | +4.32% | 161만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,439 | ₩102,876 | ₩93,662 | ₩101,870 | +5.63% | 88.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,310 | ₩97,941 | ₩94,279 | ₩96,358 | -0.98% | 72.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩97,391 | ₩99,979 | ₩94,682 | ₩97,578 | +0.19% | 78.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,026 | ₩98,759 | ₩89,787 | ₩97,927 | +6.41% | 72만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,205 | ₩97,042 | ₩92,804 | ₩92,938 | -2.38% | 83.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,706 | ₩95,205 | ₩87,507 | ₩94,574 | +5.43% | 100.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,254 | ₩94,762 | ₩87,453 | ₩87,520 | -5.13% | 183.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,834 | ₩92,764 | ₩86,984 | ₩91,731 | +3.26% | 102만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,153 | ₩96,774 | ₩89,545 | ₩90,350 | -3.01% | 98.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,822 | ₩96,908 | ₩92,241 | ₩94,708 | -1.16% | 87.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,847 | ₩99,040 | ₩94,427 | ₩96,707 | -1.17% | 66.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,847 | ₩100,985 | ₩96,586 | ₩97,860 | +0.01% | 78.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩88,204 | ₩98,772 | ₩87,091 | ₩97,592 | +10.64% | 90.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,220 | ₩93,555 | ₩85,361 | ₩88,191 | -5.39% | 189만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,969 | ₩93,005 | ₩88,151 | ₩92,630 | +4.12% | 57.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,076 | ₩91,517 | ₩88,271 | ₩90,015 | +1.05% | 59.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,981 | ₩89,411 | ₩81,981 | ₩88,848 | +8.38% | 65.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,987 | ₩84,020 | ₩80,855 | ₩82,008 | -1.18% | 62.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,512 | ₩84,007 | ₩80,962 | ₩83,336 | +2.24% | 56.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,671 | ₩84,462 | ₩79,809 | ₩81,204 | -2.95% | 164.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,648 | ₩83,792 | ₩77,784 | ₩83,068 | +4.29% | 87만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,200 | ₩80,292 | ₩77,194 | ₩79,353 | +1.47% | 60.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,293 | ₩80,627 | ₩76,778 | ₩78,656 | +0.46% | 79.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,751 | ₩80,265 | ₩75,826 | ₩78,843 | +2.73% | 101.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,491 | ₩78,240 | ₩74,471 | ₩76,738 | +1.65% | 70.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,933 | ₩76,979 | ₩73,291 | ₩74,967 | -1.27% | 88.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,849 | ₩80,587 | ₩72,339 | ₩76,107 | -4.69% | 124.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,681 | ₩83,698 | ₩76,858 | ₩80,077 | -0.75% | 82.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,964 | ₩81,767 | ₩78,012 | ₩79,487 | +0.66% | 105.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,479 | ₩81,472 | ₩77,596 | ₩77,878 | -3.23% | 16.8만 |
|---|