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 20.27 21.20 20.03 20.16 61.5K
09:32 20.22 20.22 20.09 20.09 14.6K
09:33 20.12 20.12 20.04 20.04 15.4K
09:34 20.04 20.04 19.92 19.97 13.4K
09:35 19.97 20.08 19.96 19.96 10.4K
09:36 19.98 20.02 19.95 20.02 6.3K
09:37 19.99 19.99 19.89 19.91 6.8K
09:38 19.86 19.92 19.83 19.83 16.1K
09:39 19.86 19.87 19.83 19.83 13.0K
09:40 19.78 19.87 19.78 19.78 14.4K
09:41 19.78 19.80 19.76 19.80 2.8K
09:42 19.79 19.80 19.72 19.75 19.4K
09:43 19.75 19.81 19.72 19.73 13.9K
09:44 19.73 19.75 19.69 19.75 11.4K
09:45 19.74 19.74 19.69 19.71 6.7K
09:46 19.70 19.74 19.70 19.74 7.1K
09:47 19.73 19.73 19.72 19.72 16.5K
09:48 19.72 19.77 19.72 19.77 12.6K
09:49 19.76 19.76 19.69 19.74 11.5K
09:50 19.74 19.76 19.71 19.76 7.5K
09:51 19.79 19.81 19.79 19.80 4.2K
09:52 19.79 19.91 19.79 19.91 6.6K
09:53 19.88 19.88 19.85 19.86 4.3K
09:54 19.88 19.89 19.87 19.89 3.1K
09:55 19.89 19.89 19.77 19.79 5.8K
09:56 19.81 19.82 19.80 19.80 4.5K
09:57 19.80 19.86 19.80 19.84 10.0K
09:58 19.85 19.85 19.75 19.78 6.0K
09:59 19.75 19.80 19.75 19.80 4.2K
10:00 19.81 19.81 19.76 19.79 4.5K
10:01 19.80 19.80 19.78 19.78 3.6K
10:02 19.76 19.80 19.75 19.80 7.6K
10:03 19.80 19.84 19.80 19.83 3.4K
10:04 19.83 19.83 19.82 19.82 1.3K
10:05 19.85 19.85 19.85 19.85 1.1K
10:06 19.85 19.85 19.76 19.76 5.4K
10:07 19.76 19.80 19.76 19.80 6.2K
10:08 19.82 19.82 19.79 19.80 8.4K
10:09 19.80 19.80 19.80 19.80 1.7K
10:10 19.78 19.78 19.78 19.78 0.8K
10:11 19.78 19.78 19.75 19.75 9.3K
10:12 19.74 19.77 19.73 19.77 22.6K
10:13 19.76 19.79 19.76 19.79 7.3K
10:14 19.79 19.79 19.75 19.77 5.5K
10:15 19.76 19.77 19.75 19.75 8.9K
10:16 19.75 19.75 19.68 19.71 11.3K
10:17 19.67 19.67 19.57 19.57 7.5K
10:18 19.58 19.59 19.56 19.56 11.3K
10:19 19.57 19.60 19.57 19.60 6.6K
10:20 19.60 19.60 19.60 19.60 6.1K
10:21 19.60 19.60 19.50 19.50 28.3K
10:22 19.52 19.59 19.52 19.59 10.5K
10:23 19.58 19.58 19.56 19.57 4.9K
10:24 19.58 19.60 19.58 19.60 5.1K
10:25 19.60 19.68 19.60 19.68 9.7K
10:26 19.69 19.72 19.67 19.72 5.4K
10:27 19.72 19.74 19.72 19.74 4.3K
10:28 19.75 19.75 19.69 19.72 4.1K
10:29 19.70 19.70 19.70 19.70 11.3K
10:30 19.70 19.70 19.64 19.68 6.2K
10:31 19.71 19.71 19.68 19.68 2.2K
10:32 19.68 19.68 19.65 19.65 2.8K
10:33 19.64 19.65 19.61 19.61 5.3K
10:34 19.65 19.68 19.65 19.68 6.9K
10:35 19.68 19.68 19.66 19.66 2.6K
10:36 19.67 19.69 19.67 19.68 4.0K
10:37 19.68 19.70 19.68 19.70 2.6K
10:38 19.70 19.74 19.70 19.74 3.1K
10:39 19.75 19.75 19.75 19.75 1.4K
10:40 19.75 19.75 19.70 19.70 5.7K
10:41 19.70 19.70 19.66 19.66 5.6K
10:42 19.64 19.64 19.60 19.63 2.7K
10:43 19.65 19.65 19.64 19.64 3.3K
10:44 19.64 19.66 19.64 19.66 4.4K
10:45 19.66 19.66 19.61 19.63 3.6K
10:46 19.65 19.66 19.65 19.66 4.8K
10:47 19.66 19.67 19.57 19.57 6.6K
10:48 19.56 19.56 19.52 19.52 6.9K
10:49 19.52 19.54 19.52 19.54 1.7K
10:50 19.54 19.56 19.54 19.54 4.0K
10:51 19.53 19.56 19.52 19.56 8.0K
10:52 19.55 19.55 19.53 19.53 4.3K
10:53 19.53 19.53 19.53 19.53 5.9K
10:54 19.55 19.56 19.55 19.55 4.9K
10:55 19.55 19.55 19.55 19.55 3.4K
10:56 19.55 19.55 19.55 19.55 0.7K
10:57 19.54 19.56 19.54 19.56 3.1K
10:58 19.56 19.56 19.56 19.56 1.8K
10:59 19.49 19.52 19.49 19.49 2.7K
11:00 19.48 19.49 19.45 19.45 8.6K
11:01 19.47 19.51 19.47 19.51 2.7K
11:02 19.51 19.52 19.51 19.52 1.0K
11:03 19.49 19.49 19.48 19.49 2.1K
11:04 19.48 19.48 19.45 19.47 5.4K
11:05 19.48 19.49 19.48 19.49 5.1K
11:06 19.48 19.49 19.48 19.49 3.2K
11:07 19.45 19.45 19.42 19.44 6.6K
11:08 19.42 19.45 19.42 19.45 7.4K
11:09 19.49 19.54 19.49 19.53 7.3K
11:10 19.53 19.55 19.53 19.55 4.2K
11:11 19.55 19.57 19.55 19.57 4.8K
11:12 19.57 19.57 19.54 19.54 4.2K
11:13 19.53 19.53 19.50 19.52 1.1K
11:14 19.52 19.55 19.50 19.55 6.2K
11:15 19.55 19.55 19.54 19.54 1.3K
11:16 19.54 19.54 19.54 19.54 3.1K
11:17 19.54 19.55 19.54 19.54 2.7K
11:18 19.54 19.54 19.51 19.51 2.1K
11:19 19.51 19.53 19.51 19.51 1.3K
11:20 19.51 19.52 19.51 19.52 2.5K
11:21 19.52 19.53 19.51 19.51 6.1K
11:22 19.52 19.53 19.51 19.51 2.5K
11:23 19.49 19.50 19.49 19.50 4.3K
11:24 19.50 19.50 19.49 19.49 3.2K
11:25 19.49 19.49 19.38 19.38 28.2K
11:26 19.38 19.38 19.38 19.38 9.8K
11:27 19.38 19.38 19.30 19.30 2.6K
11:28 19.30 19.35 19.30 19.34 8.2K
11:29 19.37 19.37 19.33 19.34 13.8K
11:30 19.34 19.35 19.31 19.32 3.2K
11:31 19.30 19.30 19.28 19.28 4.5K
11:32 19.25 19.25 19.23 19.24 7.9K
11:33 19.24 19.27 19.24 19.27 8.4K
11:34 19.27 19.27 19.27 19.27 2.3K
11:35 19.27 19.29 19.26 19.29 5.8K
11:36 19.29 19.29 19.29 19.29 1.5K
11:37 19.27 19.27 19.22 19.23 3.2K
11:38 19.24 19.27 19.24 19.27 7.4K
11:39 19.26 19.26 19.24 19.24 4.8K
11:40 19.24 19.26 19.24 19.25 4.3K
11:41 19.25 19.29 19.24 19.29 6.8K
11:42 19.30 19.30 19.30 19.30 5.0K
11:43 19.30 19.30 19.30 19.30 2.7K
11:44 19.30 19.30 19.29 19.29 0.7K
11:45 19.27 19.29 19.27 19.29 5.9K
11:46 19.28 19.28 19.27 19.28 10.6K
11:47 19.28 19.29 19.28 19.28 2.2K
11:48 19.27 19.29 19.27 19.28 20.7K
11:49 19.26 19.28 19.26 19.28 4.5K
11:50 19.28 19.29 19.28 19.28 2.1K
11:51 19.28 19.28 19.24 19.25 8.2K
11:52 19.25 19.26 19.25 19.25 4.5K
11:53 19.25 19.25 19.25 19.25 0.8K
11:54 19.25 19.26 19.25 19.25 2.2K
11:55 19.25 19.28 19.25 19.26 9.2K
11:56 19.26 19.26 19.25 19.25 0.8K
11:57 19.25 19.27 19.25 19.27 3.0K
11:58 19.27 19.27 19.23 19.24 3.8K
11:59 19.24 19.25 19.24 19.25 2.5K
12:00 19.25 19.25 19.25 19.25 3.1K
12:01 19.25 19.25 19.22 19.22 3.4K
12:02 19.22 19.22 19.19 19.20 9.7K
12:03 19.20 19.20 19.13 19.13 4.3K
12:04 19.07 19.07 19.05 19.05 16.4K
12:05 19.05 19.05 19.02 19.04 8.8K
12:06 19.03 19.03 19.03 19.03 1.9K
12:07 19.02 19.04 19.02 19.04 16.9K
12:08 19.04 19.05 19.04 19.05 3.6K
12:09 19.08 19.10 19.05 19.05 33.7K
12:10 19.05 19.06 19.05 19.06 4.6K
12:11 19.06 19.06 19.06 19.06 1.3K
12:12 19.06 19.10 19.06 19.10 4.8K
12:13 19.10 19.10 19.09 19.09 2.3K
12:14 19.09 19.09 19.08 19.08 1.3K
12:15 19.08 19.13 19.08 19.13 9.9K
12:16 19.14 19.19 19.14 19.19 2.6K
12:17 19.19 19.19 19.18 19.19 11.0K
12:18 19.19 19.19 19.08 19.08 5.1K
12:19 19.08 19.10 19.08 19.09 5.2K
12:20 19.08 19.10 19.04 19.10 10.2K
12:21 19.10 19.15 19.10 19.15 5.9K
12:22 19.15 19.17 19.09 19.09 23.0K
12:23 19.10 19.10 19.07 19.09 21.4K
12:24 19.09 19.10 19.08 19.08 4.2K
12:25 19.08 19.10 19.08 19.10 2.6K
12:26 19.10 19.10 19.10 19.10 0.6K
12:27 19.10 19.10 19.10 19.10 2.3K
12:28 19.10 19.10 19.09 19.09 2.1K
12:29 19.09 19.09 19.09 19.09 1.7K
12:30 19.07 19.07 19.03 19.03 3.3K
12:31 19.04 19.04 19.01 19.01 6.0K
12:32 19.01 19.03 19.00 19.03 20.0K
12:33 19.03 19.04 19.03 19.03 3.8K
12:34 19.03 19.03 19.01 19.01 0.8K
12:35 19.01 19.01 19.01 19.01 1.3K
12:36 18.99 19.01 18.99 19.00 2.2K
12:37 19.00 19.00 19.00 19.00 2.8K
12:38 19.00 19.01 19.00 19.01 2.4K
12:39 19.02 19.02 19.02 19.02 3.7K
12:40 19.02 19.02 18.96 18.96 3.8K
12:41 18.96 18.96 18.93 18.95 8.9K
12:42 18.95 18.96 18.92 18.92 9.4K
12:43 18.92 18.92 18.90 18.92 5.5K
12:44 18.92 18.92 18.92 18.92 0.3K
12:45 18.91 18.93 18.90 18.93 3.4K
12:46 18.92 18.92 18.89 18.92 10.0K
12:47 18.92 18.96 18.92 18.95 5.5K
12:48 18.95 18.97 18.95 18.95 6.5K
12:49 18.93 18.93 18.93 18.93 3.2K
12:50 18.93 18.93 18.93 18.93 2.5K
12:51 18.94 18.95 18.91 18.91 7.4K
12:52 18.91 18.91 18.91 18.91 0.8K
12:53 18.91 18.93 18.91 18.93 5.9K
12:54 18.93 18.93 18.92 18.93 1.3K
12:55 18.93 18.93 18.93 18.93 6.1K
12:56 18.93 18.93 18.93 18.93 2.8K
12:57 18.93 18.94 18.92 18.93 2.4K
12:58 18.94 18.94 18.93 18.94 1.3K
12:59 18.94 18.94 18.92 18.92 1.9K
13:00 18.90 18.91 18.90 18.90 4.4K
13:01 18.91 18.91 18.91 18.91 2.6K
13:02 18.91 18.93 18.91 18.93 4.8K
13:03 18.94 19.04 18.94 19.04 13.7K
13:04 19.04 19.04 19.02 19.02 2.3K
13:05 19.02 19.04 19.02 19.04 4.4K
13:06 19.04 19.04 19.02 19.02 3.7K
13:07 18.99 19.02 18.99 19.02 4.3K
13:08 19.03 19.03 19.00 19.00 3.8K
13:09 19.00 19.00 19.00 19.00 0.6K
13:10 18.98 19.00 18.98 19.00 0.9K
13:11 19.00 19.02 19.00 19.02 4.7K
13:12 19.03 19.04 19.03 19.03 5.1K
13:13 19.04 19.06 19.04 19.05 6.6K
13:14 19.05 19.05 19.05 19.05 3.6K
13:15 19.05 19.05 19.04 19.04 4.7K
13:16 19.05 19.06 19.05 19.05 3.4K
13:17 19.05 19.06 19.05 19.06 2.3K
13:18 19.07 19.07 19.05 19.05 3.9K
13:19 19.06 19.07 19.06 19.06 1.5K
13:20 19.06 19.07 19.06 19.07 5.6K
13:21 19.07 19.07 19.03 19.03 5.7K
13:22 19.03 19.03 19.03 19.03 4.4K
13:23 19.02 19.03 19.01 19.03 4.1K
13:24 19.03 19.03 19.01 19.01 3.5K
13:25 19.01 19.02 19.01 19.02 1.4K
13:26 19.06 19.07 19.06 19.07 5.7K
13:27 19.07 19.07 19.07 19.07 0.9K
13:28 19.09 19.09 19.09 19.09 3.1K
13:29 19.09 19.11 19.09 19.10 6.4K
13:30 19.10 19.11 19.07 19.07 3.9K
13:31 19.07 19.07 19.03 19.03 2.7K
13:32 19.03 19.03 19.03 19.03 1.2K
13:33 19.03 19.03 18.99 18.99 5.2K
13:34 18.97 18.97 18.94 18.94 3.3K
13:35 18.95 18.95 18.94 18.94 2.7K
13:36 18.96 18.96 18.95 18.95 5.4K
13:37 18.95 18.97 18.95 18.97 2.0K
13:38 18.98 18.98 18.97 18.98 1.4K
13:39 18.96 18.98 18.96 18.98 4.8K
13:40 18.98 18.99 18.98 18.99 2.6K
13:41 18.99 18.99 18.98 18.98 2.3K
13:42 18.98 19.03 18.97 19.03 4.5K
13:43 19.02 19.02 19.01 19.01 1.7K
13:44 19.01 19.03 19.01 19.03 4.7K
13:45 19.00 19.01 19.00 19.01 1.8K
13:46 19.01 19.02 19.00 19.02 7.4K
13:47 19.01 19.01 19.01 19.01 1.6K
13:48 18.99 18.99 18.97 18.97 3.4K
13:49 18.97 18.97 18.97 18.97 5.8K
13:50 18.97 18.97 18.95 18.95 4.1K
13:51 18.96 18.97 18.96 18.96 2.8K
13:52 18.96 18.96 18.96 18.96 2.3K
13:53 18.96 18.96 18.93 18.93 3.8K
13:54 18.93 18.93 18.92 18.92 4.5K
13:55 18.93 18.93 18.93 18.93 1.4K
13:56 18.92 18.93 18.92 18.93 4.1K
13:57 18.93 18.93 18.92 18.92 1.4K
13:58 18.93 18.94 18.93 18.94 3.0K
13:59 18.94 18.94 18.94 18.94 2.1K
14:00 18.94 18.95 18.94 18.95 2.0K
14:01 18.95 18.96 18.95 18.96 1.0K
14:02 18.95 18.95 18.95 18.95 2.1K
14:03 18.95 18.95 18.95 18.95 2.2K
14:04 18.95 18.95 18.93 18.95 4.7K
14:05 19.00 19.01 19.00 19.01 5.4K
14:06 19.01 19.06 19.01 19.06 6.6K
14:07 19.06 19.08 19.06 19.08 5.5K
14:08 19.08 19.09 19.07 19.07 8.6K
14:09 19.12 19.15 19.10 19.15 16.3K
14:10 19.13 19.17 19.12 19.17 8.1K
14:11 19.16 19.17 19.14 19.16 6.6K
14:12 19.13 19.13 19.13 19.13 3.5K
14:13 19.13 19.13 19.10 19.10 6.1K
14:14 19.11 19.11 19.10 19.10 2.4K
14:15 19.09 19.09 19.06 19.06 6.1K
14:16 19.09 19.11 19.09 19.11 5.8K
14:17 19.11 19.13 19.11 19.12 3.2K
14:18 19.12 19.17 19.12 19.17 12.7K
14:19 19.20 19.22 19.19 19.22 6.5K
14:20 19.23 19.24 19.19 19.19 10.2K
14:21 19.20 19.20 19.20 19.20 5.2K
14:22 19.21 19.22 19.21 19.22 3.3K
14:23 19.20 19.21 19.20 19.21 2.6K
14:24 19.21 19.22 19.21 19.22 4.5K
14:25 19.22 19.23 19.22 19.22 3.4K
14:26 19.22 19.24 19.22 19.23 3.0K
14:27 19.23 19.24 19.22 19.22 2.1K
14:28 19.22 19.23 19.21 19.23 5.9K
14:29 19.24 19.24 19.24 19.24 2.7K
14:30 19.24 19.24 19.22 19.23 3.4K
14:31 19.23 19.23 19.20 19.20 5.3K
14:32 19.20 19.20 19.18 19.18 0.9K
14:33 19.18 19.18 19.15 19.15 2.4K
14:34 19.14 19.17 19.13 19.16 5.1K
14:35 19.17 19.22 19.17 19.22 30.1K
14:36 19.19 19.20 19.18 19.18 6.0K
14:37 19.15 19.15 19.13 19.13 4.7K
14:38 19.11 19.16 19.11 19.16 6.6K
14:39 19.16 19.16 19.15 19.16 2.3K
14:40 19.15 19.15 19.14 19.14 1.1K
14:41 19.11 19.14 19.11 19.14 7.4K
14:42 19.13 19.18 19.11 19.17 10.5K
14:43 19.18 19.19 19.17 19.19 4.5K
14:44 19.19 19.20 19.19 19.20 0.9K
14:45 19.20 19.21 19.19 19.19 2.2K
14:46 19.19 19.19 19.19 19.19 0.8K
14:47 19.19 19.24 19.19 19.23 7.6K
14:48 19.23 19.27 19.23 19.27 2.8K
14:49 19.26 19.26 19.26 19.26 2.8K
14:50 19.26 19.27 19.26 19.27 2.0K
14:51 19.29 19.29 19.26 19.28 18.7K
14:52 19.28 19.28 19.27 19.27 0.9K
14:53 19.27 19.27 19.26 19.26 2.3K
14:54 19.27 19.28 19.25 19.25 4.6K
14:55 19.25 19.27 19.25 19.26 3.6K
14:56 19.26 19.26 19.25 19.25 2.3K
14:57 19.25 19.28 19.24 19.28 4.7K
14:58 19.28 19.28 19.28 19.28 1.6K
14:59 19.28 19.28 19.28 19.28 1.5K
15:00 19.28 19.28 19.28 19.28 14.1K
15:01 19.27 19.27 19.26 19.26 4.5K
15:02 19.25 19.25 19.25 19.25 0.7K
15:03 19.25 19.25 19.25 19.25 1.6K
15:04 19.26 19.27 19.26 19.27 5.0K
15:05 19.27 19.29 19.27 19.29 4.3K
15:06 19.29 19.29 19.29 19.29 0.3K
15:07 19.30 19.30 19.29 19.29 1.4K
15:08 19.28 19.28 19.25 19.25 4.7K
15:09 19.25 19.25 19.20 19.21 4.5K
15:10 19.21 19.22 19.21 19.22 3.9K
15:11 19.22 19.24 19.22 19.24 2.2K
15:12 19.24 19.24 19.21 19.21 3.3K
15:13 19.21 19.21 19.19 19.19 4.4K
15:14 19.19 19.22 19.19 19.19 8.3K
15:15 19.19 19.19 19.17 19.17 1.4K
15:16 19.17 19.18 19.16 19.18 11.8K
15:17 19.18 19.18 19.17 19.17 1.7K
15:18 19.17 19.18 19.16 19.18 3.2K
15:19 19.18 19.18 19.17 19.17 5.1K
15:20 19.17 19.17 19.17 19.17 3.7K
15:21 19.17 19.19 19.17 19.19 2.2K
15:22 19.18 19.18 19.18 19.18 1.5K
15:23 19.18 19.18 19.18 19.18 1.2K
15:24 19.18 19.20 19.18 19.19 4.9K
15:25 19.18 19.19 19.18 19.19 2.6K
15:26 19.19 19.23 19.19 19.23 7.6K
15:27 19.23 19.27 19.23 19.27 6.1K
15:28 19.28 19.29 19.28 19.28 6.4K
15:29 19.29 19.32 19.29 19.32 5.1K
15:30 19.33 19.33 19.32 19.32 7.5K
15:31 19.32 19.33 19.32 19.32 5.5K
15:32 19.32 19.34 19.32 19.34 6.2K
15:33 19.32 19.32 19.31 19.31 6.7K
15:34 19.30 19.33 19.30 19.32 8.1K
15:35 19.32 19.32 19.32 19.32 1.9K
15:36 19.32 19.32 19.30 19.30 7.9K
15:37 19.27 19.27 19.27 19.27 4.7K
15:38 19.27 19.30 19.27 19.29 4.8K
15:39 19.32 19.34 19.32 19.34 11.5K
15:40 19.34 19.34 19.32 19.32 4.5K
15:41 19.32 19.32 19.30 19.30 13.1K
15:42 19.30 19.30 19.27 19.28 6.5K
15:43 19.28 19.28 19.26 19.28 6.0K
15:44 19.29 19.29 19.29 19.29 6.0K
15:45 19.31 19.34 19.31 19.34 7.9K
15:46 19.33 19.36 19.33 19.36 6.7K
15:47 19.38 19.41 19.38 19.40 9.5K
15:48 19.43 19.44 19.41 19.41 17.3K
15:49 19.40 19.41 19.39 19.41 10.4K
15:50 19.41 19.41 19.39 19.39 10.8K
15:51 19.39 19.41 19.39 19.41 10.0K
15:52 19.41 19.44 19.41 19.44 13.8K
15:53 19.44 19.44 19.42 19.42 7.1K
15:54 19.43 19.43 19.42 19.43 17.2K
15:55 19.43 19.44 19.43 19.43 15.3K
15:56 19.43 19.43 19.43 19.43 17.1K
15:57 19.44 19.48 19.44 19.47 35.6K
15:58 19.47 19.47 19.43 19.43 32.4K
15:59 19.43 19.44 19.40 19.41 39.8K
16:00 19.41 19.41 19.20 19.38 312.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음