MP Materials Corp (MP)

MP
🏛️ 미국 →
73.77
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 19.25 19.88 19.06 19.06 247.8K
09:32 19.00 19.00 18.80 18.95 75.3K
09:33 18.94 19.03 18.90 19.03 49.9K
09:34 19.08 19.28 19.08 19.22 110.4K
09:35 19.28 19.29 19.23 19.23 51.7K
09:36 19.27 19.32 19.20 19.22 28.8K
09:37 19.25 19.36 19.25 19.36 51.4K
09:38 19.38 19.40 19.38 19.38 27.2K
09:39 19.42 19.42 19.34 19.34 30.3K
09:40 19.37 19.42 19.34 19.42 22.9K
09:41 19.41 19.64 19.41 19.64 34.7K
09:42 19.70 19.71 19.65 19.69 26.9K
09:43 19.68 19.71 19.67 19.71 23.4K
09:44 19.70 19.74 19.68 19.72 26.0K
09:45 19.73 19.73 19.65 19.66 151.7K
09:46 19.73 19.78 19.73 19.75 31.9K
09:47 19.73 19.73 19.50 19.50 24.0K
09:48 19.52 19.54 19.51 19.54 12.4K
09:49 19.54 19.63 19.54 19.63 13.7K
09:50 19.60 19.64 19.54 19.54 21.8K
09:51 19.48 19.49 19.40 19.48 27.1K
09:52 19.49 19.53 19.48 19.53 13.6K
09:53 19.52 19.55 19.44 19.55 20.3K
09:54 19.54 19.59 19.53 19.59 12.5K
09:55 19.60 19.66 19.60 19.66 15.7K
09:56 19.72 19.77 19.71 19.75 58.6K
09:57 19.76 19.87 19.75 19.85 49.0K
09:58 19.84 19.84 19.80 19.80 28.0K
09:59 19.76 19.83 19.76 19.82 16.1K
10:00 19.79 19.81 19.76 19.77 27.7K
10:01 19.79 19.79 19.74 19.78 18.1K
10:02 19.78 19.78 19.74 19.76 24.6K
10:03 19.76 19.84 19.76 19.84 40.3K
10:04 19.80 19.82 19.76 19.77 61.3K
10:05 19.78 19.78 19.72 19.72 14.4K
10:06 19.73 19.76 19.68 19.76 37.4K
10:07 19.75 19.79 19.74 19.74 28.5K
10:08 19.74 19.74 19.65 19.67 24.5K
10:09 19.66 19.68 19.61 19.61 14.9K
10:10 19.64 19.64 19.59 19.59 21.4K
10:11 19.58 19.58 19.53 19.58 5.3K
10:12 19.58 19.60 19.58 19.60 2.1K
10:13 19.60 19.72 19.57 19.67 18.6K
10:14 19.68 19.79 19.68 19.78 16.3K
10:15 19.81 19.82 19.72 19.73 32.0K
10:16 19.78 19.83 19.76 19.83 25.1K
10:17 19.84 19.84 19.77 19.77 47.4K
10:18 19.82 19.84 19.77 19.78 47.6K
10:19 19.78 19.82 19.78 19.81 18.0K
10:20 19.79 19.82 19.79 19.81 15.2K
10:21 19.81 19.82 19.79 19.82 9.0K
10:22 19.82 19.82 19.78 19.78 8.2K
10:23 19.78 19.78 19.76 19.77 7.6K
10:24 19.77 19.83 19.77 19.83 11.9K
10:25 19.83 19.86 19.83 19.86 27.0K
10:26 19.89 19.89 19.86 19.86 38.5K
10:27 19.86 19.87 19.84 19.84 8.5K
10:28 19.82 19.84 19.82 19.82 9.9K
10:29 19.83 19.84 19.82 19.82 8.2K
10:30 19.81 19.81 19.77 19.77 23.1K
10:31 19.78 19.83 19.78 19.83 12.3K
10:32 19.81 19.81 19.81 19.81 4.3K
10:33 19.80 19.84 19.80 19.84 13.3K
10:34 19.86 19.86 19.83 19.84 15.3K
10:35 19.84 19.91 19.83 19.91 133.6K
10:36 19.91 19.95 19.91 19.95 13.1K
10:37 19.88 19.88 19.84 19.86 26.4K
10:38 19.81 19.81 19.80 19.80 8.3K
10:39 19.80 19.80 19.77 19.80 14.3K
10:40 19.80 19.80 19.77 19.78 8.2K
10:41 19.79 19.85 19.78 19.85 7.6K
10:42 19.83 19.88 19.83 19.88 8.8K
10:43 19.88 19.90 19.88 19.90 4.2K
10:44 19.95 19.99 19.95 19.99 42.5K
10:45 20.00 20.15 20.00 20.15 33.5K
10:46 20.11 20.14 20.11 20.14 38.3K
10:47 20.13 20.13 20.11 20.12 20.2K
10:48 20.14 20.14 20.12 20.14 9.0K
10:49 20.17 20.19 20.16 20.18 20.8K
10:50 20.16 20.19 20.15 20.18 60.5K
10:51 20.21 20.21 20.19 20.20 35.0K
10:52 20.20 20.29 20.20 20.29 82.2K
10:53 20.28 20.34 20.23 20.34 23.0K
10:54 20.36 20.39 20.35 20.35 27.3K
10:55 20.33 20.38 20.32 20.38 54.4K
10:56 20.38 20.40 20.33 20.40 18.9K
10:57 20.44 20.44 20.39 20.39 19.4K
10:58 20.40 20.40 20.28 20.28 41.9K
10:59 20.33 20.35 20.33 20.35 18.5K
11:00 20.35 20.41 20.35 20.41 448.0K
11:01 20.43 20.46 20.42 20.42 468.4K
11:02 20.41 20.42 20.37 20.37 28.7K
11:03 20.37 20.39 20.36 20.39 82.0K
11:04 20.37 20.51 20.37 20.51 68.3K
11:05 20.53 20.54 20.50 20.51 31.7K
11:06 20.51 20.51 20.36 20.36 24.6K
11:07 20.36 20.37 20.31 20.37 3.9K
11:08 20.39 20.43 20.39 20.43 16.2K
11:09 20.44 20.45 20.43 20.45 9.0K
11:10 20.43 20.55 20.43 20.53 19.3K
11:11 20.53 20.58 20.53 20.58 10.7K
11:12 20.58 20.58 20.55 20.56 24.9K
11:13 20.51 20.54 20.51 20.54 15.9K
11:14 20.53 20.53 20.46 20.48 24.2K
11:15 20.51 20.61 20.51 20.61 24.4K
11:16 20.60 20.63 20.59 20.60 58.2K
11:17 20.60 20.60 20.51 20.51 25.6K
11:18 20.52 20.52 20.52 20.52 8.5K
11:19 20.55 20.57 20.55 20.57 12.8K
11:20 20.51 20.57 20.50 20.57 15.8K
11:21 20.54 20.65 20.54 20.62 21.7K
11:22 20.62 20.67 20.60 20.65 54.8K
11:23 20.66 20.68 20.66 20.68 17.6K
11:24 20.68 20.69 20.62 20.62 31.7K
11:25 20.62 20.67 20.62 20.67 11.2K
11:26 20.68 20.73 20.68 20.73 22.6K
11:27 20.73 20.75 20.72 20.72 18.4K
11:28 20.71 20.75 20.71 20.75 15.6K
11:29 20.76 20.78 20.75 20.78 21.0K
11:30 20.79 20.79 20.74 20.74 40.2K
11:31 20.74 20.74 20.73 20.73 10.6K
11:32 20.74 20.74 20.71 20.72 17.6K
11:33 20.72 20.76 20.72 20.76 11.6K
11:34 20.78 20.78 20.76 20.78 15.1K
11:35 20.78 20.78 20.73 20.76 26.0K
11:36 20.77 20.79 20.76 20.76 31.8K
11:37 20.76 20.83 20.76 20.83 36.0K
11:38 20.83 20.85 20.81 20.85 27.0K
11:39 20.86 20.87 20.85 20.87 59.3K
11:40 20.90 20.90 20.85 20.86 109.9K
11:41 20.87 20.87 20.86 20.86 37.7K
11:42 20.86 20.88 20.86 20.88 42.8K
11:43 20.92 20.92 20.81 20.81 60.7K
11:44 20.83 20.83 20.78 20.78 21.0K
11:45 20.78 20.89 20.78 20.89 7.5K
11:46 20.87 20.88 20.84 20.84 17.2K
11:47 20.84 20.88 20.84 20.85 15.5K
11:48 20.85 20.88 20.85 20.88 32.0K
11:49 20.89 20.89 20.87 20.88 14.3K
11:50 20.88 20.88 20.87 20.88 6.5K
11:51 20.88 20.90 20.86 20.86 38.3K
11:52 20.86 20.86 20.84 20.85 5.2K
11:53 20.85 20.85 20.81 20.81 6.1K
11:54 20.83 20.84 20.81 20.83 9.0K
11:55 20.83 20.87 20.83 20.87 7.1K
11:56 20.88 20.88 20.87 20.87 34.4K
11:57 20.87 20.88 20.86 20.88 11.9K
11:58 20.88 20.92 20.88 20.92 97.1K
11:59 20.92 20.94 20.87 20.87 224.9K
12:00 20.88 20.89 20.88 20.89 4.3K
12:01 20.87 20.87 20.83 20.84 42.3K
12:02 20.85 20.85 20.83 20.83 7.2K
12:03 20.83 20.85 20.82 20.84 9.4K
12:04 20.84 20.84 20.84 20.84 4.6K
12:05 20.82 20.84 20.82 20.84 13.2K
12:06 20.84 20.86 20.76 20.76 17.0K
12:07 20.75 20.76 20.70 20.73 24.1K
12:08 20.71 20.73 20.71 20.73 11.8K
12:09 20.75 20.75 20.73 20.74 7.5K
12:10 20.75 20.78 20.75 20.75 6.3K
12:11 20.76 20.77 20.74 20.75 9.3K
12:12 20.78 20.85 20.78 20.83 23.6K
12:13 20.83 20.83 20.73 20.73 48.2K
12:14 20.73 20.74 20.73 20.73 2.1K
12:15 20.75 20.75 20.65 20.66 26.7K
12:16 20.64 20.66 20.64 20.65 4.0K
12:17 20.65 20.65 20.60 20.60 23.3K
12:18 20.60 20.61 20.59 20.59 3.5K
12:19 20.60 20.64 20.60 20.64 12.2K
12:20 20.64 20.64 20.61 20.62 9.7K
12:21 20.66 20.69 20.64 20.64 8.6K
12:22 20.63 20.63 20.55 20.57 18.9K
12:23 20.57 20.57 20.56 20.56 3.1K
12:24 20.57 20.57 20.56 20.56 5.7K
12:25 20.56 20.56 20.55 20.56 6.8K
12:26 20.57 20.60 20.57 20.58 5.6K
12:27 20.58 20.58 20.53 20.53 12.6K
12:28 20.53 20.56 20.53 20.54 8.9K
12:29 20.56 20.63 20.56 20.63 13.9K
12:30 20.63 20.63 20.63 20.63 3.2K
12:31 20.63 20.63 20.63 20.63 3.9K
12:32 20.63 20.66 20.63 20.66 11.3K
12:33 20.65 20.72 20.65 20.72 5.3K
12:34 20.73 20.75 20.72 20.74 7.1K
12:35 20.73 20.76 20.73 20.75 12.7K
12:36 20.74 20.74 20.69 20.69 17.7K
12:37 20.70 20.70 20.68 20.68 2.3K
12:38 20.68 20.69 20.66 20.66 3.7K
12:39 20.66 20.66 20.65 20.65 1.9K
12:40 20.65 20.65 20.64 20.64 6.2K
12:41 20.65 20.69 20.65 20.69 14.1K
12:42 20.68 20.68 20.65 20.65 6.8K
12:43 20.65 20.66 20.64 20.64 5.7K
12:44 20.63 20.64 20.63 20.64 4.1K
12:45 20.64 20.69 20.64 20.69 10.8K
12:46 20.69 20.73 20.68 20.73 10.7K
12:47 20.73 20.75 20.73 20.75 358.3K
12:48 20.75 20.75 20.73 20.73 326.0K
12:49 20.74 20.75 20.73 20.73 95.4K
12:50 20.73 20.73 20.70 20.70 10.4K
12:51 20.72 20.72 20.70 20.72 6.2K
12:52 20.71 20.75 20.71 20.75 7.7K
12:53 20.75 20.77 20.75 20.77 15.6K
12:54 20.80 20.81 20.80 20.81 7.7K
12:55 20.81 20.81 20.76 20.76 15.9K
12:56 20.76 20.79 20.75 20.79 19.9K
12:57 20.80 20.80 20.75 20.76 14.2K
12:58 20.79 20.79 20.78 20.78 3.4K
12:59 20.78 20.86 20.78 20.86 9.6K
13:00 20.85 20.85 20.85 20.85 16.1K
13:01 20.85 20.86 20.83 20.86 4.9K
13:02 20.84 20.86 20.83 20.83 14.4K
13:03 20.83 20.83 20.81 20.82 5.9K
13:04 20.85 20.95 20.85 20.95 25.8K
13:05 20.94 21.01 20.94 20.99 69.3K
13:06 20.97 20.99 20.97 20.99 17.0K
13:07 20.95 20.98 20.94 20.94 45.2K
13:08 20.94 20.98 20.91 20.98 3.7K
13:09 20.98 20.99 20.94 20.94 16.2K
13:10 20.94 20.97 20.94 20.97 6.3K
13:11 20.97 20.99 20.91 20.93 11.8K
13:12 20.93 20.95 20.93 20.95 9.0K
13:13 20.95 20.95 20.90 20.90 7.6K
13:14 20.90 21.00 20.90 21.00 40.0K
13:15 20.99 21.04 20.98 21.04 10.2K
13:16 21.04 21.08 21.04 21.08 6.7K
13:17 21.08 21.08 21.03 21.04 22.0K
13:18 21.04 21.05 21.04 21.05 8.7K
13:19 21.05 21.06 21.05 21.06 4.5K
13:20 21.06 21.09 21.06 21.08 10.3K
13:21 21.08 21.08 21.07 21.08 4.6K
13:22 21.07 21.07 21.00 21.00 23.8K
13:23 21.00 21.00 20.97 20.99 10.1K
13:24 20.99 21.03 20.99 21.02 51.6K
13:25 21.05 21.08 21.05 21.08 10.7K
13:26 21.09 21.09 21.07 21.07 6.6K
13:27 21.06 21.09 21.06 21.09 8.5K
13:28 21.09 21.09 21.02 21.02 27.9K
13:29 21.04 21.04 21.04 21.04 12.5K
13:30 21.04 21.04 21.02 21.04 2.3K
13:31 21.04 21.07 21.04 21.07 9.5K
13:32 21.07 21.08 21.07 21.07 1.4K
13:33 21.07 21.07 21.00 21.00 16.9K
13:34 20.99 21.07 20.99 21.07 19.0K
13:35 21.07 21.08 21.05 21.08 4.5K
13:36 21.09 21.10 21.09 21.09 8.5K
13:37 21.09 21.09 21.08 21.08 5.3K
13:38 21.08 21.11 21.08 21.09 12.2K
13:39 21.11 21.11 21.08 21.10 3.3K
13:40 21.08 21.08 21.08 21.08 2.8K
13:41 21.11 21.12 21.10 21.12 6.6K
13:42 21.13 21.13 21.09 21.10 14.0K
13:43 21.09 21.11 21.08 21.08 5.3K
13:44 21.08 21.13 21.08 21.13 5.7K
13:45 21.13 21.13 21.09 21.10 7.2K
13:46 21.10 21.10 21.09 21.09 4.8K
13:47 21.08 21.08 21.06 21.06 6.8K
13:48 21.06 21.06 20.96 20.96 24.0K
13:49 20.96 20.96 20.93 20.93 4.1K
13:50 20.91 20.91 20.84 20.84 24.8K
13:51 20.85 20.85 20.81 20.81 8.9K
13:52 20.81 20.81 20.79 20.79 11.6K
13:53 20.81 20.88 20.81 20.84 21.9K
13:54 20.82 20.89 20.82 20.87 30.1K
13:55 20.88 20.88 20.87 20.87 3.5K
13:56 20.87 20.90 20.87 20.88 23.7K
13:57 20.88 20.88 20.87 20.88 9.2K
13:58 20.88 20.89 20.75 20.75 55.0K
13:59 20.75 20.75 20.70 20.70 9.6K
14:00 20.70 20.70 20.66 20.66 21.1K
14:01 20.67 20.70 20.67 20.69 38.5K
14:02 20.71 20.71 20.68 20.68 27.9K
14:03 20.68 20.69 20.64 20.67 13.8K
14:04 20.58 20.60 20.57 20.58 34.0K
14:05 20.57 20.58 20.57 20.58 16.5K
14:06 20.57 20.68 20.57 20.68 59.5K
14:07 20.68 20.68 20.67 20.67 74.0K
14:08 20.70 20.71 20.68 20.70 8.4K
14:09 20.70 20.74 20.70 20.72 5.5K
14:10 20.72 20.73 20.70 20.70 23.5K
14:11 20.70 20.72 20.70 20.72 12.9K
14:12 20.72 20.75 20.72 20.74 8.7K
14:13 20.73 20.74 20.73 20.74 7.3K
14:14 20.83 20.87 20.83 20.87 7.1K
14:15 20.84 20.87 20.84 20.87 4.7K
14:16 20.89 20.91 20.89 20.89 22.0K
14:17 20.88 20.89 20.88 20.89 5.0K
14:18 20.91 20.91 20.90 20.90 7.8K
14:19 20.90 20.91 20.90 20.91 3.6K
14:20 20.91 20.91 20.89 20.89 5.3K
14:21 20.89 20.92 20.89 20.92 9.3K
14:22 20.92 20.93 20.81 20.81 13.8K
14:23 20.85 20.87 20.85 20.86 9.2K
14:24 20.86 20.87 20.84 20.84 4.7K
14:25 20.84 20.87 20.83 20.87 12.5K
14:26 20.87 20.87 20.86 20.86 3.8K
14:27 20.86 20.86 20.85 20.86 9.9K
14:28 20.86 20.86 20.77 20.77 18.2K
14:29 20.80 20.82 20.79 20.82 11.4K
14:30 20.80 20.80 20.80 20.80 31.8K
14:31 20.80 20.80 20.78 20.79 11.4K
14:32 20.79 20.80 20.79 20.80 3.3K
14:33 20.86 20.91 20.86 20.89 15.2K
14:34 20.89 20.89 20.88 20.88 8.3K
14:35 20.88 20.88 20.87 20.87 6.4K
14:36 20.87 20.87 20.85 20.85 3.6K
14:37 20.86 20.86 20.85 20.85 12.0K
14:38 20.85 20.85 20.85 20.85 3.4K
14:39 20.84 20.84 20.84 20.84 2.3K
14:40 20.83 20.83 20.81 20.81 9.3K
14:41 20.81 20.82 20.80 20.80 10.5K
14:42 20.79 20.79 20.78 20.78 5.7K
14:43 20.77 20.78 20.77 20.78 17.2K
14:44 20.77 20.78 20.77 20.78 8.5K
14:45 20.77 20.77 20.75 20.77 4.1K
14:46 20.77 20.79 20.77 20.78 8.6K
14:47 20.76 20.76 20.75 20.75 9.0K
14:48 20.80 20.83 20.80 20.83 11.6K
14:49 20.83 20.85 20.81 20.85 4.5K
14:50 20.85 20.85 20.83 20.83 3.6K
14:51 20.83 20.85 20.83 20.85 9.3K
14:52 20.85 20.85 20.85 20.85 3.1K
14:53 20.85 20.86 20.85 20.86 4.2K
14:54 20.86 20.86 20.85 20.86 3.4K
14:55 20.86 20.86 20.84 20.86 6.3K
14:56 20.86 20.88 20.86 20.88 4.1K
14:57 20.87 20.87 20.86 20.86 19.4K
14:58 20.86 20.86 20.79 20.79 12.1K
14:59 20.79 20.80 20.75 20.80 9.4K
15:00 20.80 20.82 20.80 20.82 3.2K
15:01 20.78 20.78 20.75 20.75 10.7K
15:02 20.77 20.77 20.76 20.76 10.2K
15:03 20.78 20.79 20.78 20.78 3.0K
15:04 20.79 20.81 20.79 20.79 13.7K
15:05 20.78 20.78 20.76 20.78 6.0K
15:06 20.72 20.74 20.72 20.74 22.8K
15:07 20.74 20.75 20.72 20.73 16.7K
15:08 20.73 20.74 20.73 20.73 3.7K
15:09 20.72 20.73 20.72 20.73 4.6K
15:10 20.74 20.75 20.74 20.75 8.6K
15:11 20.74 20.74 20.74 20.74 5.3K
15:12 20.74 20.74 20.72 20.72 18.7K
15:13 20.70 20.70 20.64 20.64 13.3K
15:14 20.66 20.68 20.66 20.67 6.8K
15:15 20.67 20.67 20.64 20.64 4.6K
15:16 20.64 20.64 20.62 20.62 8.1K
15:17 20.60 20.62 20.59 20.62 33.9K
15:18 20.62 20.67 20.59 20.67 5.3K
15:19 20.67 20.71 20.66 20.66 15.3K
15:20 20.66 20.68 20.65 20.68 8.9K
15:21 20.65 20.65 20.65 20.65 4.2K
15:22 20.65 20.65 20.62 20.62 6.0K
15:23 20.61 20.61 20.58 20.58 8.9K
15:24 20.58 20.62 20.58 20.62 20.8K
15:25 20.62 20.66 20.61 20.66 9.2K
15:26 20.65 20.69 20.65 20.69 9.5K
15:27 20.69 20.71 20.69 20.71 18.8K
15:28 20.71 20.73 20.70 20.72 23.8K
15:29 20.72 20.72 20.72 20.72 6.2K
15:30 20.71 20.73 20.71 20.73 6.9K
15:31 20.71 20.73 20.71 20.71 9.8K
15:32 20.69 20.69 20.67 20.67 17.7K
15:33 20.67 20.67 20.67 20.67 6.7K
15:34 20.68 20.75 20.68 20.75 15.6K
15:35 20.74 20.74 20.72 20.72 21.5K
15:36 20.71 20.71 20.69 20.70 14.5K
15:37 20.71 20.71 20.71 20.71 9.4K
15:38 20.72 20.72 20.71 20.71 7.0K
15:39 20.71 20.72 20.70 20.70 9.9K
15:40 20.70 20.75 20.70 20.75 16.7K
15:41 20.73 20.73 20.71 20.71 26.6K
15:42 20.72 20.74 20.71 20.71 29.5K
15:43 20.70 20.70 20.67 20.67 21.5K
15:44 20.67 20.67 20.61 20.61 22.0K
15:45 20.60 20.60 20.59 20.60 35.4K
15:46 20.60 20.61 20.60 20.61 33.2K
15:47 20.60 20.60 20.57 20.59 42.2K
15:48 20.58 20.60 20.57 20.60 60.1K
15:49 20.58 20.58 20.55 20.58 41.6K
15:50 20.58 20.60 20.57 20.60 19.8K
15:51 20.63 20.63 20.59 20.59 36.8K
15:52 20.59 20.60 20.59 20.59 29.0K
15:53 20.61 20.61 20.51 20.51 41.5K
15:54 20.53 20.53 20.48 20.50 38.9K
15:55 20.50 20.50 20.44 20.44 28.4K
15:56 20.44 20.49 20.44 20.49 44.1K
15:57 20.49 20.53 20.49 20.50 61.4K
15:58 20.48 20.48 20.45 20.47 69.4K
15:59 20.42 20.43 20.42 20.42 89.3K
16:00 20.44 20.84 20.40 20.46 747.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음