Metals X Ltd (MLX.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	1.67	1.73	1.65	1.70	+3.34%	3,622,755
2026-10-15	1.81	1.81	1.63	1.65	-10.84%	4,528,671
2026-10-14	1.91	1.94	1.82	1.84	-4.16%	2,431,739
2026-10-13	2.04	2.04	1.92	1.93	-5.17%	1,899,260
2026-10-12	2.07	2.10	2.01	2.03	-0.49%	2,084,014
2026-10-09	2.04	2.06	1.97	2.04	-1.92%	1,840,658
2026-10-08	2.01	2.09	1.99	2.08	+1.46%	1,378,401
2026-10-07	2.08	2.10	2.03	2.05	-1.44%	1,410,700
2026-10-06	2.08	2.10	2.06	2.08	+0.00%	966,023
2026-10-05	2.10	2.13	2.08	2.08	-0.95%	676,655
2026-10-02	2.13	2.14	2.08	2.10	-0.47%	878,299
2026-10-01	2.12	2.15	2.10	2.11	-1.86%	1,104,847
2026-09-30	2.12	2.17	2.12	2.15	+0.94%	1,938,494
2026-09-29	2.05	2.13	2.05	2.13	+1.91%	1,409,799
2026-09-28	2.06	2.10	2.05	2.09	+0.00%	2,594,524
2026-09-25	2.16	2.16	2.09	2.09	-3.69%	2,363,989
2026-09-24	2.10	2.17	2.07	2.17	+1.88%	2,388,173
2026-09-23	2.10	2.15	2.08	2.13	+2.90%	2,211,060
2026-09-22	2.12	2.17	2.05	2.07	-2.36%	2,816,967
2026-09-21	2.08	2.14	2.02	2.12	-1.40%	3,183,561
2026-09-18	2.02	2.18	2.01	2.15	+6.97%	22,294,147
2026-09-17	2.00	2.01	1.93	2.01	+1.01%	3,557,440
2026-09-16	1.96	2.01	1.91	1.99	+1.27%	2,913,629
2026-09-15	1.80	1.97	1.79	1.97	+6.79%	3,777,428
2026-09-14	1.79	1.87	1.79	1.84	+0.55%	2,977,650
2026-09-11	1.85	1.85	1.79	1.83	-3.43%	2,052,671
2026-09-10	1.88	1.90	1.85	1.90	+0.53%	1,759,674
2026-09-09	1.84	1.89	1.79	1.89	+3.29%	2,317,221
2026-09-08	1.80	1.86	1.80	1.82	-0.27%	914,805
2026-09-07	1.85	1.86	1.81	1.83	-0.81%	1,160,717
2026-09-04	1.89	1.90	1.82	1.84	-2.38%	1,123,559
2026-09-03	1.87	1.89	1.81	1.89	+3.56%	2,007,941
2026-09-02	1.86	1.86	1.79	1.82	-3.44%	2,687,920
2026-09-01	1.88	1.90	1.85	1.89	-1.05%	1,602,796
2026-08-31	1.83	1.92	1.75	1.91	-0.26%	4,243,371
2026-08-28	1.95	1.95	1.92	1.92	-0.52%	886,587
2026-08-27	1.94	1.98	1.89	1.93	-1.28%	2,295,176
2026-08-26	1.91	1.98	1.91	1.95	+2.63%	2,361,104
2026-08-25	1.87	1.93	1.87	1.90	+0.80%	1,708,229
2026-08-24	1.90	1.94	1.87	1.89	+0.27%	2,427,898
2026-08-21	1.82	1.89	1.81	1.88	+2.73%	2,223,836
2026-08-20	1.83	1.86	1.80	1.83	-0.54%	2,058,949
2026-08-19	1.80	1.86	1.79	1.84	+0.82%	1,553,665
2026-08-18	1.87	1.88	1.82	1.82	-2.93%	1,295,020
2026-08-17	1.83	1.89	1.82	1.88	+3.87%	1,922,216
2026-08-14	1.82	1.83	1.78	1.81	-0.55%	2,061,552
2026-08-13	1.83	1.88	1.80	1.82	-1.89%	2,473,843
2026-08-12	1.89	1.89	1.81	1.85	-2.37%	2,275,685
2026-08-11	1.85	1.94	1.85	1.90	+1.06%	3,525,194
2026-08-10	1.89	1.90	1.84	1.88	+1.62%	2,479,016
2026-08-07	1.80	1.86	1.78	1.85	+2.78%	2,686,812
2026-08-06	1.76	1.82	1.75	1.80	+2.86%	2,826,908
2026-08-05	1.69	1.77	1.69	1.75	+4.48%	3,758,907
2026-08-04	1.65	1.70	1.63	1.68	+2.45%	1,734,872
2026-08-03	1.56	1.64	1.55	1.64	+3.81%	2,180,290
2026-07-31	1.58	1.63	1.56	1.57	+2.61%	1,576,994
2026-07-30	1.54	1.55	1.50	1.53	+0.00%	2,623,997
2026-07-29	1.57	1.59	1.50	1.53	-3.76%	1,986,491
2026-07-28	1.57	1.62	1.55	1.59	+1.59%	3,611,991
2026-07-27	1.46	1.58	1.46	1.57	+7.90%	4,308,705
2026-07-24	1.49	1.49	1.44	1.46	-4.90%	1,867,002
2026-07-23	1.54	1.56	1.51	1.53	+0.99%	2,576,933
2026-07-22	1.46	1.52	1.45	1.51	+5.21%	2,701,699
2026-07-21	1.40	1.44	1.38	1.44	+2.13%	2,797,653
2026-07-20	1.36	1.42	1.35	1.41	+2.92%	1,491,960
2026-07-17	1.40	1.40	1.33	1.37	-4.86%	3,515,688
2026-07-16	1.41	1.44	1.38	1.44	+2.86%	4,350,754
2026-07-15	1.49	1.50	1.39	1.40	-5.41%	3,485,561
2026-07-14	1.43	1.49	1.40	1.48	+2.42%	4,491,196
2026-07-13	1.42	1.45	1.37	1.45	+3.21%	7,115,482
2026-07-10	1.34	1.40	1.34	1.40	+7.69%	2,968,314
2026-07-09	1.32	1.32	1.26	1.30	-1.89%	1,726,808
2026-07-08	1.31	1.32	1.29	1.32	-0.38%	2,842,046
2026-07-07	1.33	1.35	1.30	1.33	-1.85%	2,487,493
2026-07-06	1.33	1.36	1.31	1.35	+1.88%	2,540,795
2026-07-03	1.29	1.34	1.28	1.33	+2.31%	1,928,466
2026-07-02	1.29	1.30	1.26	1.30	+0.00%	1,959,024
2026-07-01	1.31	1.34	1.29	1.30	-1.52%	2,621,647
2026-06-30	1.32	1.32	1.27	1.32	-1.12%	4,121,440
2026-06-29	1.34	1.37	1.32	1.33	+1.52%	3,707,426
2026-06-26	1.34	1.35	1.29	1.31	-2.95%	2,488,580
2026-06-25	1.38	1.38	1.32	1.35	-3.21%	3,643,252
2026-06-24	1.35	1.40	1.32	1.40	+1.82%	2,524,701
2026-06-23	1.38	1.43	1.37	1.38	-3.51%	2,193,892
2026-06-22	1.41	1.44	1.40	1.43	-1.04%	2,707,492
2026-06-19	1.45	1.45	1.40	1.44	-0.69%	4,869,995
2026-06-18	1.47	1.49	1.44	1.45	-2.68%	2,416,355
2026-06-17	1.41	1.50	1.40	1.49	+4.56%	2,859,924
2026-06-16	1.49	1.50	1.41	1.43	-4.04%	4,808,295
2026-06-15	1.55	1.57	1.48	1.49	-1.33%	5,494,679
2026-06-12	1.53	1.55	1.50	1.50	+3.08%	3,084,147
2026-06-11	1.46	1.48	1.40	1.46	-1.35%	5,933,539
2026-06-10	1.52	1.53	1.45	1.48	-2.31%	3,950,613
2026-06-09	1.50	1.51	1.43	1.51	-0.66%	5,966,427
2026-06-05	1.54	1.56	1.50	1.52	-1.93%	2,099,747
2026-06-04	1.59	1.60	1.53	1.55	-4.60%	10,522,258
2026-06-03	1.71	1.71	1.63	1.63	-1.21%	3,161,926
2026-06-02	1.57	1.66	1.56	1.65	+4.76%	2,536,884
2026-06-01	1.58	1.59	1.54	1.57	-0.32%	2,894,633
2026-05-29	1.56	1.61	1.54	1.58	+3.61%	34,488,430
2026-05-28	1.55	1.57	1.49	1.52	-2.56%	4,332,638
2026-05-27	1.71	1.73	1.53	1.56	-7.40%	5,311,705
2026-05-26	1.74	1.74	1.68	1.69	-2.59%	3,280,096
2026-05-25	1.75	1.78	1.74	1.74	-1.70%	3,863,665
2026-05-22	1.64	1.76	1.64	1.76	+9.29%	7,947,106
2026-05-21	1.64	1.69	1.61	1.61	+1.25%	4,697,545
2026-05-20	1.56	1.60	1.54	1.59	+1.27%	2,911,211
2026-05-19	1.60	1.60	1.55	1.57	+2.27%	3,236,614
2026-05-18	1.50	1.55	1.49	1.54	+0.00%	3,411,254
2026-05-15	1.65	1.65	1.53	1.54	-7.23%	2,662,770
2026-05-14	1.70	1.71	1.64	1.66	-3.21%	2,413,846
2026-05-13	1.67	1.77	1.67	1.72	+2.69%	3,519,056
2026-05-12	1.65	1.74	1.64	1.67	+4.05%	4,945,842
2026-05-11	1.60	1.66	1.60	1.60	+0.94%	3,749,849
2026-05-08	1.50	1.60	1.50	1.59	+3.58%	4,755,582
2026-05-07	1.50	1.53	1.48	1.53	+4.42%	4,491,057
2026-05-06	1.42	1.49	1.38	1.47	+5.00%	3,751,181
2026-05-05	1.42	1.46	1.38	1.40	-1.41%	2,563,033
2026-05-04	1.34	1.43	1.32	1.42	+5.58%	2,544,314
2026-05-01	1.44	1.45	1.34	1.34	-2.89%	1,849,983
2026-04-30	1.44	1.44	1.36	1.39	-2.12%	1,925,248
2026-04-29	1.38	1.43	1.35	1.42	+0.71%	2,278,096
2026-04-28	1.44	1.44	1.39	1.41	+0.00%	2,577,493
2026-04-27	1.38	1.43	1.35	1.41	+1.44%	1,522,682
2026-04-24	1.40	1.42	1.37	1.39	-1.77%	2,121,464
2026-04-23	1.53	1.54	1.39	1.41	-3.75%	2,711,676
2026-04-22	1.40	1.47	1.39	1.47	+2.81%	2,073,728
2026-04-21	1.47	1.50	1.40	1.43	-4.36%	3,212,955
2026-04-20	1.49	1.50	1.44	1.49	-0.33%	2,025,722
2026-04-17	1.47	1.50	1.46	1.50	+1.70%	2,523,775
2026-04-16	1.50	1.51	1.46	1.47	-1.67%	5,596,592
2026-04-15	1.47	1.51	1.47	1.50	+3.10%	4,437,341
2026-04-14	1.44	1.48	1.44	1.45	+3.20%	3,165,408
2026-04-13	1.44	1.44	1.40	1.41	-4.42%	4,888,538
2026-04-10	1.44	1.48	1.41	1.47	+2.08%	3,292,967
2026-04-09	1.43	1.44	1.39	1.44	-1.03%	3,288,920
2026-04-08	1.35	1.47	1.35	1.46	+9.81%	6,284,663
2026-04-07	1.32	1.38	1.30	1.32	+1.92%	2,378,117
2026-04-02	1.34	1.37	1.28	1.30	-2.62%	3,136,503
2026-04-01	1.31	1.36	1.29	1.33	+5.12%	4,182,459
2026-03-31	1.26	1.27	1.21	1.27	-1.17%	3,065,513
2026-03-30	1.24	1.30	1.22	1.28	+0.39%	5,969,416
2026-03-27	1.19	1.28	1.18	1.28	+3.23%	3,222,543
2026-03-26	1.28	1.30	1.20	1.24	-3.88%	3,302,474
2026-03-25	1.22	1.30	1.18	1.29	+7.05%	5,455,848
2026-03-24	1.16	1.21	1.15	1.21	+5.70%	4,692,594
2026-03-23	1.11	1.15	1.07	1.14	-3.39%	7,813,110
2026-03-20	1.15	1.18	1.09	1.18	-0.84%	67,571,378
2026-03-19	1.22	1.22	1.15	1.19	-5.18%	5,567,320
2026-03-18	1.21	1.25	1.19	1.25	+5.02%	5,205,843
2026-03-17	1.24	1.24	1.16	1.20	-2.45%	3,939,203
2026-03-16	1.19	1.24	1.15	1.23	-0.81%	4,084,547
2026-03-13	1.27	1.28	1.22	1.24	-5.73%	3,936,184
2026-03-12	1.40	1.40	1.31	1.31	-7.75%	4,973,359
2026-03-11	1.33	1.45	1.31	1.42	+7.17%	11,942,020
2026-03-10	1.29	1.33	1.26	1.32	+4.33%	5,895,954
2026-03-09	1.26	1.27	1.21	1.27	-1.17%	5,270,818
2026-03-06	1.34	1.34	1.26	1.28	-7.55%	5,104,107
2026-03-05	1.40	1.47	1.35	1.39	+1.46%	3,398,376
2026-03-04	1.49	1.49	1.37	1.37	-10.75%	5,670,246
2026-03-03	1.50	1.55	1.50	1.53	+0.99%	3,200,046
2026-03-02	1.41	1.53	1.41	1.52	+6.29%	5,987,850
2026-02-27	1.42	1.45	1.38	1.43	-0.35%	2,604,009
2026-02-26	1.44	1.45	1.42	1.44	+2.14%	2,570,276
2026-02-25	1.40	1.43	1.39	1.41	+1.08%	2,418,622
2026-02-24	1.35	1.39	1.32	1.39	+2.96%	1,966,137
2026-02-23	1.32	1.35	1.29	1.35	+5.47%	2,946,557
2026-02-20	1.28	1.32	1.25	1.28	+0.00%	3,759,209
2026-02-19	1.26	1.28	1.24	1.28	+1.59%	2,196,050
2026-02-18	1.21	1.26	1.20	1.26	+2.44%	1,591,729
2026-02-17	1.24	1.25	1.21	1.23	-0.81%	1,120,642
2026-02-16	1.20	1.25	1.19	1.24	+4.64%	1,949,009
2026-02-13	1.25	1.25	1.19	1.19	-8.85%	2,876,889
2026-02-12	1.31	1.33	1.28	1.30	-0.76%	1,870,519
2026-02-11	1.28	1.32	1.25	1.31	+3.15%	2,345,895
2026-02-10	1.28	1.28	1.25	1.27	+2.01%	1,446,414
2026-02-09	1.21	1.26	1.19	1.25	+6.41%	2,491,260
2026-02-06	1.19	1.20	1.13	1.17	-3.70%	5,573,288
2026-02-05	1.29	1.30	1.20	1.22	-7.95%	4,129,911
2026-02-04	1.27	1.32	1.25	1.32	+3.53%	3,907,011
2026-02-03	1.29	1.29	1.25	1.27	+3.24%	2,887,906
2026-02-02	1.23	1.31	1.17	1.24	-5.36%	8,938,881
2026-01-30	1.39	1.41	1.28	1.30	-7.45%	6,154,085
2026-01-29	1.35	1.43	1.34	1.41	+7.63%	8,585,565
2026-01-28	1.30	1.31	1.23	1.31	+1.55%	5,151,707
2026-01-27	1.27	1.29	1.21	1.29	+3.20%	8,950,201
2026-01-23	1.32	1.34	1.23	1.25	-5.30%	8,810,525
2026-01-22	1.30	1.32	1.28	1.32	+1.54%	3,267,715
2026-01-21	1.20	1.31	1.19	1.30	+7.44%	6,620,538
2026-01-20	1.19	1.22	1.18	1.21	+1.26%	2,537,632
2026-01-19	1.20	1.21	1.13	1.20	-4.40%	5,995,705
2026-01-16	1.25	1.29	1.25	1.25	-0.40%	4,481,763
2026-01-15	1.24	1.28	1.23	1.25	+2.03%	9,067,627
2026-01-14	1.19	1.25	1.18	1.23	+1.23%	5,778,687
2026-01-13	1.20	1.22	1.18	1.22	+2.10%	5,078,708
2026-01-12	1.16	1.20	1.16	1.19	+3.93%	3,764,191
2026-01-09	1.17	1.18	1.13	1.15	-1.72%	1,957,972
2026-01-08	1.12	1.17	1.11	1.17	+4.02%	3,209,591
2026-01-07	1.14	1.16	1.09	1.12	+0.45%	8,113,779
2026-01-06	1.17	1.18	1.10	1.11	-4.29%	5,841,242
2026-01-05	1.11	1.17	1.11	1.17	+4.95%	3,443,665
2026-01-02	1.11	1.13	1.10	1.11	-0.45%	1,324,958
2025-12-31	1.12	1.13	1.10	1.11	-0.45%	792,464
2025-12-30	1.10	1.13	1.05	1.12	-1.32%	2,134,027
2025-12-29	1.11	1.15	1.10	1.14	+3.18%	2,739,668
2025-12-24	1.09	1.10	1.06	1.10	+0.92%	1,263,991
2025-12-23	1.10	1.11	1.06	1.09	-0.91%	2,837,830
2025-12-22	1.07	1.10	1.07	1.10	+3.29%	3,114,858
2025-12-19	1.02	1.06	1.01	1.06	+4.41%	5,579,625
2025-12-18	1.00	1.02	0.97	1.02	+0.49%	2,816,773
2025-12-17	0.97	1.02	0.96	1.01	+6.28%	1,318,789
2025-12-16	1.02	1.02	0.94	0.95	-5.45%	3,032,983
2025-12-15	1.00	1.02	0.98	1.01	+0.00%	2,263,393
2025-12-12	0.99	1.02	0.98	1.01	+4.66%	4,143,669
2025-12-11	0.95	0.99	0.95	0.96	+0.52%	2,363,928
2025-12-10	0.98	0.98	0.95	0.96	-2.04%	1,677,449
2025-12-09	0.95	0.98	0.94	0.98	+1.55%	3,012,575
2025-12-08	0.94	0.97	0.93	0.96	+2.12%	2,943,770
2025-12-05	0.94	0.95	0.92	0.94	+1.07%	2,149,977
2025-12-04	0.96	0.97	0.93	0.94	+1.08%	3,410,324
2025-12-03	0.90	0.94	0.90	0.93	+1.65%	2,580,564
2025-12-02	0.92	0.95	0.91	0.91	-0.55%	1,111,096
2025-12-01	0.94	0.95	0.90	0.92	+0.00%	2,932,078
2025-11-28	0.90	0.92	0.88	0.92	+3.39%	2,096,698
2025-11-27	0.86	0.89	0.85	0.89	+4.73%	2,435,244
2025-11-26	0.82	0.85	0.82	0.84	+1.81%	1,501,354
2025-11-25	0.83	0.84	0.81	0.83	+1.22%	2,078,656
2025-11-24	0.80	0.82	0.79	0.82	+6.49%	1,736,192
2025-11-21	0.81	0.81	0.77	0.77	-7.23%	2,446,737
2025-11-20	0.82	0.84	0.82	0.83	+1.22%	1,724,210
2025-11-19	0.80	0.82	0.80	0.82	+4.46%	1,787,555
2025-11-18	0.84	0.84	0.78	0.79	-7.10%	2,755,835
2025-11-17	0.82	0.85	0.81	0.84	+0.00%	1,539,462
2025-11-14	0.87	0.87	0.84	0.84	-5.06%	1,423,012
2025-11-13	0.85	0.90	0.85	0.89	+5.33%	3,322,905
2025-11-12	0.84	0.86	0.83	0.84	+1.20%	2,367,766
2025-11-11	0.83	0.83	0.81	0.83	+1.83%	3,084,525
2025-11-10	0.81	0.83	0.81	0.82	+1.86%	1,424,078
2025-11-07	0.81	0.83	0.81	0.81	-2.42%	1,026,386
2025-11-06	0.84	0.84	0.82	0.82	-0.60%	1,443,915
2025-11-05	0.86	0.86	0.79	0.83	-4.05%	2,589,236
2025-11-04	0.85	0.86	0.83	0.86	+1.76%	2,076,413
2025-11-03	0.83	0.86	0.82	0.85	+0.59%	2,570,514
2025-10-31	0.84	0.87	0.83	0.84	+0.60%	1,601,384
2025-10-30	0.83	0.86	0.82	0.84	+0.60%	1,262,665
2025-10-29	0.78	0.83	0.78	0.83	+5.03%	4,914,833
2025-10-28	0.82	0.82	0.77	0.80	-4.79%	5,453,498
2025-10-27	0.85	0.86	0.83	0.83	-2.34%	1,436,036
2025-10-24	0.87	0.88	0.84	0.85	-0.58%	2,033,318
2025-10-23	0.84	0.86	0.83	0.86	+2.38%	3,183,856

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+21.86%). 가장 약한 달: 4월 (-6.89%). 일별 데이터 2년치(2025–2026) 기준.

1월+15.25%
2월+13.94%
3월+8.12%
4월-6.89%
5월+6.06%
6월-4.66%
7월+14.78%
8월+14.55%
9월+18.21%
10월+7.64%
11월+7.65%
12월+21.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Metals X Ltd (MLX.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

MLX.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.18, 최저 0.77 (2026-10-16 기준).

Metals X Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MLX.AU의 가장 강한 달은 12월(평균 +21.86%), 가장 약한 달은 4월(평균 -6.89%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.