Marathon Petroleum

MPC
🏛️ 미국 →
192.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 147.91 149.72 147.60 148.36 2.5M
2023-12-28 149.01 149.50 146.87 146.88 2.4M
2023-12-27 151.48 151.92 149.55 149.88 1.7M
2023-12-26 151.82 153.14 150.67 152.08 1.5M
2023-12-22 153.85 154.18 150.78 150.87 2.1M
2023-12-21 153.65 155.11 151.39 152.66 2.1M
2023-12-20 154.33 156.28 153.42 153.63 3.2M
2023-12-19 151.87 153.84 150.97 153.77 2.8M
2023-12-18 150.93 153.07 150.39 151.81 3.3M
2023-12-15 145.71 149.50 144.51 148.38 12.3M
2023-12-14 149.06 150.89 147.32 150.89 3.6M
2023-12-13 143.21 146.80 142.57 146.66 3.5M
2023-12-12 142.53 143.97 141.45 143.37 2.9M
2023-12-11 142.50 144.74 142.27 143.85 3.0M
2023-12-08 142.61 144.15 142.07 143.02 3.1M
2023-12-07 143.61 145.00 140.98 141.58 3.6M
2023-12-06 147.76 147.76 143.09 143.18 4.0M
2023-12-05 151.44 153.02 148.62 148.92 2.8M
2023-12-04 150.00 151.98 148.47 151.39 3.1M
2023-12-01 148.78 153.77 148.44 151.42 3.1M
2023-11-30 148.42 151.63 147.26 149.19 6.0M
2023-11-29 151.31 152.26 147.16 147.42 2.9M
2023-11-28 151.00 152.57 149.83 149.99 2.5M
2023-11-27 149.05 150.70 148.36 150.55 2.2M
2023-11-24 149.79 151.51 149.36 149.50 1.3M
2023-11-22 145.00 149.38 144.06 149.21 2.4M
2023-11-21 147.91 148.21 146.10 147.63 1.9M
2023-11-20 148.91 150.63 148.54 148.99 2.4M
2023-11-17 146.25 150.27 145.90 147.90 3.5M
2023-11-16 148.88 150.49 143.88 145.10 3.5M
2023-11-15 149.73 152.81 149.30 150.33 3.2M
2023-11-14 147.30 151.10 147.30 150.67 3.0M
2023-11-13 145.07 147.36 144.48 146.76 2.4M
2023-11-10 143.40 145.42 142.55 145.13 2.4M
2023-11-09 144.00 145.00 141.42 141.80 2.3M
2023-11-08 145.23 146.18 143.09 143.50 2.9M
2023-11-07 148.30 148.58 144.74 146.16 2.8M
2023-11-06 152.00 152.64 148.74 149.92 2.4M
2023-11-03 155.45 155.49 149.90 150.78 3.3M
2023-11-02 155.22 159.65 153.93 155.77 3.8M
2023-11-01 152.43 157.64 151.25 155.21 4.0M
2023-10-31 148.40 151.98 144.46 151.25 4.1M
2023-10-30 146.88 148.53 144.51 146.86 2.9M
2023-10-27 147.73 148.27 144.56 146.00 3.5M
2023-10-26 146.55 148.42 144.11 148.06 2.9M
2023-10-25 149.14 150.29 147.15 147.35 2.5M
2023-10-24 149.70 151.39 148.35 148.63 1.8M
2023-10-23 150.77 150.98 147.89 149.45 2.4M
2023-10-20 152.68 153.77 150.81 150.86 2.5M
2023-10-19 153.93 154.33 152.14 152.84 1.9M
2023-10-18 151.42 154.33 151.35 153.99 2.2M
2023-10-17 150.51 152.50 150.47 151.34 2.0M
2023-10-16 149.42 151.71 149.03 150.75 2.4M
2023-10-13 149.43 150.41 148.10 148.20 2.6M
2023-10-12 149.35 149.66 146.26 147.59 2.8M
2023-10-11 147.66 149.35 146.47 148.52 2.8M
2023-10-10 145.62 149.43 145.62 148.91 2.9M
2023-10-09 145.51 147.07 143.87 146.57 3.4M
2023-10-06 142.85 145.54 141.70 143.18 3.4M
2023-10-05 140.41 143.72 139.93 142.28 4.0M
2023-10-04 144.85 144.94 139.32 141.89 5.8M
2023-10-03 148.37 149.42 144.24 147.27 3.7M
2023-10-02 151.06 151.60 148.40 150.02 4.0M
2023-09-29 154.21 154.63 150.07 151.34 3.3M
2023-09-28 151.89 156.18 151.86 154.43 3.0M
2023-09-27 152.02 153.60 151.23 152.43 2.7M
2023-09-26 152.88 153.00 150.32 151.02 3.0M
2023-09-25 152.66 154.74 152.24 154.20 2.1M
2023-09-22 155.72 157.68 153.19 153.46 2.8M
2023-09-21 155.74 159.50 153.25 154.77 4.2M
2023-09-20 151.91 154.68 151.72 152.67 2.5M
2023-09-19 157.65 157.65 150.28 152.15 4.5M
2023-09-18 155.52 157.83 155.10 156.34 3.0M
2023-09-15 154.23 155.81 153.04 153.81 11.6M
2023-09-14 157.15 157.72 155.89 156.19 3.5M
2023-09-13 155.95 156.51 153.99 155.48 3.2M
2023-09-12 154.65 156.73 153.29 155.83 2.8M
2023-09-11 155.94 157.99 152.98 154.07 3.8M
2023-09-08 152.40 156.87 151.81 155.31 4.4M
2023-09-07 148.63 151.03 148.00 150.89 3.6M
2023-09-06 146.65 148.60 146.02 147.89 2.6M
2023-09-05 146.63 148.29 146.21 147.02 3.1M
2023-09-01 145.10 146.91 144.70 145.96 3.0M
2023-08-31 143.55 143.75 139.83 142.77 5.1M
2023-08-30 143.84 143.97 142.85 143.14 2.5M
2023-08-29 142.88 143.46 141.66 143.27 2.7M
2023-08-28 144.22 145.27 142.21 143.03 2.5M
2023-08-25 144.26 145.68 142.29 143.98 4.5M
2023-08-24 142.85 144.75 142.04 143.60 2.9M
2023-08-23 141.85 143.43 139.68 143.25 3.6M
2023-08-22 143.25 144.29 142.53 142.95 2.3M
2023-08-21 145.10 145.46 141.28 142.85 3.5M
2023-08-18 141.50 144.72 141.12 144.62 3.2M
2023-08-17 143.35 145.20 142.27 142.49 3.4M
2023-08-16 142.60 145.16 141.11 141.40 3.6M
2023-08-15 144.65 146.32 141.72 142.62 5.6M
2023-08-14 149.00 149.70 147.53 148.54 3.4M
2023-08-11 145.72 149.76 145.71 149.75 4.4M
2023-08-10 145.01 147.52 144.27 145.28 4.1M
2023-08-09 143.00 146.56 142.32 144.05 4.8M
2023-08-08 138.56 142.62 137.57 141.78 4.2M
2023-08-07 139.14 141.70 138.78 140.00 4.1M
2023-08-04 137.28 139.85 136.79 137.95 3.5M
2023-08-03 135.45 137.39 133.65 136.22 3.7M
2023-08-02 135.12 137.42 133.65 135.87 4.5M
2023-08-01 131.79 135.00 131.21 134.94 3.5M
2023-07-31 132.03 133.90 131.91 133.02 4.1M
2023-07-28 130.09 131.94 129.68 131.83 2.6M
2023-07-27 130.68 131.35 128.07 129.58 3.0M
2023-07-26 127.74 131.09 127.71 130.35 2.9M
2023-07-25 127.80 130.11 127.14 128.61 3.0M
2023-07-24 126.50 129.93 126.22 128.39 3.1M
2023-07-21 125.00 126.16 123.96 125.82 2.6M
2023-07-20 123.00 124.30 122.08 124.25 3.1M
2023-07-19 119.46 122.21 119.46 122.11 2.9M
2023-07-18 117.93 121.59 117.63 119.43 2.3M
2023-07-17 118.04 119.37 117.28 118.13 2.1M
2023-07-14 119.54 119.54 117.54 118.41 2.0M
2023-07-13 119.94 121.14 118.81 119.92 2.4M
2023-07-12 121.00 122.43 119.42 119.96 2.4M
2023-07-11 118.51 120.28 117.95 120.01 2.7M
2023-07-10 117.58 118.94 117.15 117.84 2.6M
2023-07-07 113.36 119.10 113.20 118.02 4.1M
2023-07-06 115.42 115.90 112.82 113.34 3.1M
2023-07-05 117.70 117.90 115.66 116.21 2.8M
2023-07-03 117.16 118.61 116.84 117.54 1.5M
2023-06-30 116.79 117.47 115.50 116.60 2.7M
2023-06-29 115.25 117.00 115.10 116.34 2.3M
2023-06-28 113.89 115.35 112.89 115.10 2.5M
2023-06-27 113.14 114.68 112.42 113.98 2.3M
2023-06-26 111.51 113.69 111.27 113.04 2.4M
2023-06-23 109.71 112.03 109.71 111.64 3.5M
2023-06-22 110.30 111.89 108.88 111.42 2.9M
2023-06-21 110.45 113.14 109.94 112.00 2.9M
2023-06-20 112.91 113.13 110.69 110.94 3.8M
2023-06-16 114.06 114.50 112.59 113.29 10.8M
2023-06-15 111.81 114.49 111.81 113.83 3.2M
2023-06-14 113.46 114.10 110.64 111.64 3.2M
2023-06-13 113.75 115.60 112.32 112.50 3.2M
2023-06-12 111.09 113.83 111.05 112.37 3.1M
2023-06-09 112.74 113.54 111.22 113.01 2.7M
2023-06-08 114.00 114.59 110.49 112.43 3.8M
2023-06-07 109.13 114.16 108.94 114.12 4.1M
2023-06-06 107.05 109.41 106.95 109.03 2.9M
2023-06-05 109.85 110.53 107.60 108.69 3.0M
2023-06-02 107.94 109.88 106.76 108.91 3.6M
2023-06-01 105.45 107.27 104.82 105.87 4.2M
2023-05-31 105.61 106.55 104.32 104.91 12.8M
2023-05-30 106.54 108.22 106.16 107.79 4.1M
2023-05-26 110.18 110.30 107.69 108.81 3.5M
2023-05-25 109.02 109.79 107.43 109.52 3.9M
2023-05-24 111.05 111.40 109.18 110.54 3.7M
2023-05-23 110.88 111.51 109.42 109.92 4.0M
2023-05-22 110.53 111.78 110.35 110.63 3.0M
2023-05-19 111.81 112.14 109.86 110.31 2.3M
2023-05-18 109.95 111.30 108.67 110.98 3.4M
2023-05-17 108.32 111.27 107.11 110.63 3.7M
2023-05-16 109.88 110.84 106.48 106.75 4.5M
2023-05-15 110.41 111.94 109.52 110.63 3.9M
2023-05-12 111.17 111.76 109.08 109.88 3.3M
2023-05-11 109.59 111.67 108.99 110.10 3.6M
2023-05-10 111.53 112.97 109.29 111.72 5.1M
2023-05-09 107.88 111.89 107.69 110.94 5.6M
2023-05-08 108.52 109.79 107.71 108.71 4.4M
2023-05-05 107.93 108.46 106.68 106.90 4.4M
2023-05-04 109.54 110.48 104.44 105.06 7.3M
2023-05-03 115.37 116.77 109.90 110.07 6.6M
2023-05-02 122.00 122.43 114.56 116.97 5.3M
2023-05-01 121.44 122.94 120.82 122.46 4.2M
2023-04-28 120.49 123.17 119.75 122.00 5.3M
2023-04-27 122.53 123.07 120.58 121.43 4.6M
2023-04-26 123.40 123.82 121.32 122.53 3.4M
2023-04-25 125.18 125.75 122.51 123.15 2.9M
2023-04-24 123.31 127.64 123.02 126.51 4.2M
2023-04-21 125.63 126.06 122.65 123.53 3.3M
2023-04-20 125.06 126.34 124.41 125.69 3.1M
2023-04-19 127.94 128.40 124.71 126.39 3.8M
2023-04-18 128.15 129.67 127.36 129.06 3.0M
2023-04-17 130.21 130.66 127.62 129.30 2.9M
2023-04-14 130.47 131.78 129.44 130.78 2.4M
2023-04-13 129.46 131.10 127.70 130.48 2.5M
2023-04-12 131.69 132.09 130.00 130.22 2.4M
2023-04-11 131.99 133.34 131.09 132.19 2.6M
2023-04-10 128.73 131.97 128.73 131.24 2.8M
2023-04-06 132.95 133.05 128.38 128.68 3.3M
2023-04-05 125.50 133.40 125.06 132.71 6.4M
2023-04-04 134.28 134.47 124.90 125.82 5.3M
2023-04-03 137.23 138.83 132.93 135.64 4.7M
2023-03-31 134.19 134.90 132.86 134.83 3.1M
2023-03-30 135.02 135.27 133.00 133.94 2.9M
2023-03-29 134.01 135.13 133.00 134.08 4.4M
2023-03-28 127.05 132.71 127.00 131.57 3.9M
2023-03-27 126.30 129.93 125.89 128.91 4.1M
2023-03-24 123.32 125.51 120.58 124.70 3.9M
2023-03-23 127.33 130.50 124.98 126.15 3.2M
2023-03-22 128.26 130.75 126.91 126.98 3.2M
2023-03-21 128.54 130.04 126.71 128.29 4.6M
2023-03-20 123.64 127.30 123.46 126.25 4.8M
2023-03-17 125.20 125.73 122.89 123.66 13.1M
2023-03-16 120.27 125.98 119.46 125.16 6.2M
2023-03-15 123.38 124.50 119.59 122.69 6.7M
2023-03-14 124.71 130.74 124.29 127.78 4.5M
2023-03-13 124.97 126.42 121.87 123.78 4.1M
2023-03-10 129.06 132.02 128.03 128.55 3.7M
2023-03-09 128.95 132.45 128.25 128.38 3.4M
2023-03-08 130.00 131.76 125.63 127.87 3.5M
2023-03-07 131.56 132.68 129.30 130.21 3.6M
2023-03-06 132.21 133.24 130.64 131.92 3.3M
2023-03-03 129.52 134.14 128.78 133.50 3.7M
2023-03-02 128.71 130.40 127.88 129.63 3.1M
2023-03-01 123.67 129.97 123.06 129.19 4.3M
2023-02-28 127.72 127.79 123.54 123.60 5.8M
2023-02-27 125.50 127.58 125.34 126.58 3.1M
2023-02-24 123.56 125.46 121.54 124.92 3.2M
2023-02-23 124.86 126.47 122.88 125.52 2.9M
2023-02-22 122.66 124.92 121.99 122.78 3.1M
2023-02-21 121.67 124.71 121.67 123.07 4.0M
2023-02-17 124.72 125.00 121.55 122.50 3.3M
2023-02-16 126.60 128.62 126.19 126.51 2.6M
2023-02-15 126.44 127.42 125.27 127.11 3.0M
2023-02-14 126.87 129.36 126.55 128.64 3.2M
2023-02-13 126.12 127.86 125.14 127.81 3.5M
2023-02-10 122.58 127.08 122.58 126.79 3.5M
2023-02-09 121.50 122.31 119.75 120.74 2.8M
2023-02-08 122.10 122.72 119.58 121.56 3.0M
2023-02-07 116.78 122.64 116.78 122.23 5.4M
2023-02-06 118.54 119.41 114.12 116.41 4.2M
2023-02-03 120.57 121.88 118.04 118.20 3.3M
2023-02-02 122.76 122.83 118.09 119.90 6.3M
2023-02-01 128.85 129.10 121.87 122.97 5.2M
2023-01-31 131.55 133.00 126.71 128.52 5.4M
2023-01-30 132.20 133.50 129.01 129.14 4.2M
2023-01-27 135.16 136.46 132.40 132.85 3.4M
2023-01-26 130.71 135.42 129.69 135.35 4.0M
2023-01-25 129.46 130.85 128.29 129.81 3.7M
2023-01-24 117.31 130.74 117.31 130.21 3.8M
2023-01-23 126.24 128.83 126.08 126.88 4.0M
2023-01-20 123.26 126.15 122.53 125.72 2.9M
2023-01-19 120.47 123.66 120.22 123.23 2.5M
2023-01-18 122.83 125.85 121.01 121.31 3.7M
2023-01-17 122.83 125.30 121.29 121.77 3.7M
2023-01-13 121.12 122.89 120.24 121.93 2.8M
2023-01-12 118.45 121.83 118.45 121.01 3.1M
2023-01-11 118.31 118.77 117.17 117.60 3.0M
2023-01-10 115.73 116.89 114.04 116.50 2.8M
2023-01-09 119.39 119.92 114.89 115.76 3.7M
2023-01-06 116.85 119.35 116.06 116.82 3.1M
2023-01-05 110.58 115.78 110.25 115.73 4.1M
2023-01-04 109.08 112.14 109.00 110.58 3.7M
2023-01-03 115.65 115.65 110.32 110.92 4.4M