MP Materials Corp (MP)

MP
🏛️ 미국 →
74.33
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 21.81 21.87 21.44 21.70 31.1K
09:32 21.70 22.02 21.70 21.99 23.1K
09:33 21.99 22.08 21.99 22.08 7.8K
09:34 22.06 22.06 21.87 21.99 36.4K
09:35 21.97 21.97 21.88 21.88 8.0K
09:36 21.88 21.91 21.87 21.87 2.5K
09:37 21.87 21.92 21.83 21.92 2.3K
09:38 21.92 21.97 21.92 21.96 3.9K
09:39 21.96 21.97 21.92 21.92 9.0K
09:40 21.94 21.94 21.88 21.88 5.4K
09:41 21.88 21.88 21.85 21.85 4.3K
09:42 21.90 21.90 21.84 21.88 3.6K
09:43 21.88 21.88 21.86 21.86 1.4K
09:44 21.86 22.00 21.86 22.00 11.7K
09:45 21.99 21.99 21.96 21.96 2.6K
09:46 21.97 21.97 21.90 21.90 3.6K
09:47 21.90 21.94 21.90 21.94 3.4K
09:48 21.91 21.94 21.90 21.94 2.9K
09:49 21.94 21.94 21.78 21.78 8.3K
09:50 21.75 21.75 21.70 21.73 6.7K
09:51 21.73 21.73 21.72 21.72 5.0K
09:52 21.72 21.78 21.72 21.78 7.4K
09:53 21.78 21.85 21.78 21.79 5.1K
09:54 21.77 21.77 21.77 21.77 1.0K
09:55 21.77 21.77 21.77 21.77 0.8K
09:56 21.78 21.84 21.78 21.80 3.3K
09:57 21.82 21.82 21.79 21.79 1.4K
09:58 21.79 21.82 21.79 21.81 1.3K
09:59 21.81 21.81 21.79 21.79 3.6K
10:00 21.79 21.83 21.79 21.83 3.3K
10:01 21.84 21.89 21.84 21.89 5.3K
10:02 21.91 21.94 21.91 21.93 1.7K
10:03 21.86 21.86 21.79 21.79 6.0K
10:04 21.79 21.79 21.79 21.79 0.2K
10:05 21.78 21.84 21.78 21.84 9.1K
10:06 21.86 21.91 21.86 21.91 2.2K
10:07 21.89 21.90 21.89 21.90 4.9K
10:08 21.90 21.92 21.90 21.91 5.2K
10:09 21.89 21.91 21.89 21.91 0.4K
10:10 21.91 21.93 21.90 21.93 9.7K
10:11 21.93 21.93 21.93 21.93 0.5K
10:12 21.93 21.95 21.93 21.95 1.0K
10:13 21.95 21.95 21.91 21.91 3.2K
10:14 21.91 21.97 21.91 21.97 3.2K
10:15 21.97 21.98 21.97 21.97 3.4K
10:16 21.91 21.91 21.87 21.87 2.3K
10:17 21.89 21.89 21.89 21.89 2.0K
10:18 21.89 21.91 21.85 21.91 5.0K
10:19 21.94 21.97 21.94 21.96 9.1K
10:20 21.96 21.97 21.96 21.96 4.8K
10:21 21.95 21.95 21.93 21.93 4.4K
10:22 21.93 21.93 21.88 21.88 4.1K
10:23 21.92 21.92 21.92 21.92 1.4K
10:24 21.92 21.92 21.92 21.92 0.9K
10:25 21.92 21.92 21.92 21.92 2.3K
10:26 21.94 21.98 21.94 21.98 2.7K
10:27 21.98 21.98 21.98 21.98 1.3K
10:28 21.98 21.99 21.98 21.99 2.4K
10:29 22.05 22.05 21.99 21.99 66.5K
10:30 21.99 22.01 21.99 22.00 2.8K
10:31 22.00 22.02 21.99 22.02 2.5K
10:32 22.02 22.03 21.99 22.01 3.7K
10:33 22.00 22.01 21.98 21.98 2.6K
10:34 21.99 21.99 21.99 21.99 2.2K
10:35 21.97 21.97 21.95 21.95 4.0K
10:36 21.97 21.97 21.94 21.94 7.5K
10:37 21.95 21.97 21.94 21.97 1.8K
10:38 21.94 21.94 21.91 21.91 2.6K
10:39 21.91 21.91 21.89 21.89 2.5K
10:40 21.87 21.88 21.87 21.88 2.4K
10:41 21.90 21.91 21.90 21.91 1.6K
10:42 21.92 21.92 21.92 21.92 1.5K
10:43 21.92 21.93 21.92 21.93 2.8K
10:44 21.93 21.93 21.86 21.86 3.0K
10:45 21.86 21.86 21.85 21.85 1.6K
10:46 21.82 21.84 21.82 21.83 4.7K
10:47 21.83 21.83 21.80 21.82 4.0K
10:48 21.84 21.84 21.82 21.83 4.2K
10:49 21.83 21.88 21.83 21.88 1.1K
10:50 21.87 21.89 21.87 21.89 6.2K
10:51 21.90 21.90 21.88 21.88 2.4K
10:52 21.89 21.93 21.89 21.93 1.6K
10:53 21.95 21.98 21.95 21.97 4.1K
10:54 21.95 21.95 21.95 21.95 0.5K
10:55 21.94 21.94 21.91 21.91 6.6K
10:56 21.91 21.91 21.89 21.89 1.3K
10:57 21.89 21.89 21.85 21.85 1.1K
10:58 21.87 21.89 21.87 21.88 3.3K
10:59 21.88 21.88 21.88 21.88 1.3K
11:00 21.88 21.88 21.88 21.88 0.2K
11:01 21.88 21.88 21.87 21.87 1.1K
11:02 21.87 21.87 21.87 21.87 0.6K
11:03 21.87 21.91 21.87 21.89 2.4K
11:04 21.89 21.89 21.87 21.87 2.0K
11:05 21.88 21.89 21.87 21.87 1.5K
11:06 21.87 21.93 21.87 21.93 4.9K
11:07 21.93 21.94 21.91 21.93 1.2K
11:08 21.92 21.94 21.92 21.93 7.7K
11:09 21.93 21.93 21.89 21.89 0.9K
11:10 21.89 21.90 21.89 21.90 0.8K
11:11 21.90 21.90 21.89 21.89 0.6K
11:12 21.89 21.89 21.87 21.88 2.7K
11:13 21.87 21.87 21.86 21.86 3.1K
11:14 21.86 21.87 21.85 21.87 2.3K
11:15 21.87 21.87 21.87 21.87 1.3K
11:16 21.87 21.88 21.87 21.88 0.5K
11:17 21.88 21.88 21.86 21.86 2.5K
11:18 21.85 21.85 21.83 21.83 3.8K
11:19 21.83 21.83 21.83 21.83 0.4K
11:20 21.83 21.84 21.83 21.84 0.7K
11:21 21.84 21.86 21.84 21.86 1.9K
11:22 21.92 21.92 21.88 21.88 1,468.7K
11:23 21.94 21.96 21.94 21.96 3.6K
11:24 21.96 21.98 21.96 21.98 0.9K
11:25 21.91 21.91 21.91 21.91 5.6K
11:26 21.91 21.92 21.91 21.92 0.6K
11:27 21.92 21.92 21.92 21.92 0.4K
11:28 21.87 21.90 21.87 21.89 4.5K
11:29 21.89 21.89 21.89 21.89 0.8K
11:30 21.89 21.89 21.88 21.89 6.3K
11:31 21.90 21.90 21.83 21.83 5.2K
11:32 21.77 21.80 21.77 21.80 1.9K
11:33 21.82 21.82 21.82 21.82 1.1K
11:34 21.86 21.86 21.84 21.84 2.5K
11:35 21.84 21.89 21.84 21.89 1.2K
11:36 21.88 21.88 21.88 21.88 1.1K
11:37 21.88 21.88 21.87 21.87 1.1K
11:38 21.87 21.87 21.86 21.86 1.2K
11:39 21.87 21.87 21.86 21.86 1.1K
11:40 21.86 21.86 21.83 21.83 4.5K
11:41 21.83 21.83 21.82 21.82 4.7K
11:42 21.82 21.83 21.82 21.83 0.8K
11:43 21.81 21.81 21.81 21.81 1.1K
11:44 21.81 21.81 21.78 21.78 2.7K
11:45 21.75 21.75 21.71 21.71 3.7K
11:46 21.71 21.71 21.71 21.71 1.3K
11:47 21.71 21.71 21.70 21.70 0.8K
11:48 21.70 21.71 21.70 21.71 2.6K
11:49 21.72 21.76 21.72 21.76 10.3K
11:50 21.73 21.73 21.71 21.71 15.3K
11:51 21.71 21.71 21.70 21.71 4.4K
11:52 21.71 21.72 21.71 21.72 4.7K
11:53 21.72 21.72 21.72 21.72 3.5K
11:54 21.72 21.78 21.72 21.78 8.2K
11:55 21.77 21.80 21.77 21.80 2.5K
11:56 21.79 21.79 21.77 21.77 6.8K
11:57 21.77 21.78 21.75 21.75 5.4K
11:58 21.75 21.75 21.75 21.75 1.6K
11:59 21.75 21.75 21.74 21.75 2.2K
12:00 21.74 21.74 21.66 21.66 8.2K
12:01 21.66 21.66 21.64 21.64 8.5K
12:02 21.64 21.72 21.64 21.72 1.6K
12:03 21.72 21.77 21.72 21.77 3.3K
12:04 21.78 21.80 21.77 21.80 2.8K
12:05 21.80 21.82 21.80 21.82 5.1K
12:06 21.81 21.82 21.81 21.81 3.1K
12:07 21.81 21.81 21.81 21.81 0.5K
12:08 21.84 21.84 21.81 21.81 2.4K
12:09 21.81 21.81 21.79 21.79 1.1K
12:10 21.79 21.79 21.78 21.78 1.9K
12:11 21.78 21.79 21.78 21.79 1.3K
12:12 21.79 21.79 21.79 21.79 0.4K
12:13 21.79 21.84 21.79 21.84 0.7K
12:14 21.84 21.84 21.84 21.84 0.3K
12:15 21.84 21.89 21.84 21.89 1.6K
12:16 21.88 21.90 21.88 21.89 2.9K
12:17 21.89 21.94 21.89 21.94 1.4K
12:18 21.94 21.95 21.94 21.94 1.1K
12:19 21.94 21.95 21.92 21.92 6.4K
12:20 21.92 21.94 21.92 21.94 1.7K
12:21 21.95 21.95 21.95 21.95 1.2K
12:22 21.95 21.99 21.95 21.97 4.2K
12:23 21.97 21.97 21.95 21.96 1.9K
12:24 21.96 21.98 21.96 21.97 5.9K
12:25 21.97 21.97 21.97 21.97 0.3K
12:26 21.97 21.97 21.95 21.95 1.7K
12:27 21.96 22.08 21.96 22.08 397.7K
12:28 22.06 22.06 21.99 21.99 6.9K
12:29 21.99 21.99 21.97 21.97 1.3K
12:30 21.97 21.97 21.97 21.97 0.9K
12:31 21.95 21.95 21.91 21.91 2.5K
12:32 21.91 21.91 21.89 21.89 3.0K
12:33 21.89 21.89 21.85 21.85 4.0K
12:34 21.85 21.85 21.85 21.85 0.5K
12:35 21.85 21.86 21.85 21.85 0.5K
12:36 21.83 21.83 21.83 21.83 1.8K
12:37 21.83 21.85 21.83 21.85 1.5K
12:38 21.83 21.86 21.81 21.86 4.8K
12:39 21.86 21.86 21.84 21.85 2.5K
12:40 21.85 21.86 21.85 21.86 0.3K
12:41 21.86 21.86 21.86 21.86 1.2K
12:42 21.86 21.86 21.82 21.82 3.5K
12:43 21.81 21.81 21.80 21.80 2.1K
12:44 21.80 21.80 21.80 21.80 5.4K
12:45 21.80 21.80 21.78 21.78 1.2K
12:46 21.80 21.81 21.80 21.81 2.2K
12:47 21.81 21.82 21.81 21.82 3.0K
12:48 21.82 21.83 21.82 21.83 0.8K
12:49 21.82 21.83 21.80 21.80 4.8K
12:50 21.80 21.80 21.80 21.80 0.0K
12:51 21.80 21.80 21.79 21.79 1.8K
12:52 21.79 21.80 21.79 21.80 1.6K
12:53 21.80 21.80 21.79 21.79 0.5K
12:54 21.79 21.79 21.78 21.78 1.5K
12:55 21.77 21.77 21.75 21.76 4.0K
12:56 21.76 21.76 21.75 21.75 0.6K
12:57 21.75 21.75 21.70 21.70 5.3K
12:58 21.68 21.70 21.68 21.70 1.7K
12:59 21.70 21.70 21.70 21.70 0.4K
13:00 21.70 21.73 21.70 21.73 2.8K
13:01 21.73 21.73 21.73 21.73 0.6K
13:02 21.74 21.78 21.74 21.78 1.7K
13:03 21.76 21.76 21.72 21.72 2.0K
13:04 21.72 21.73 21.72 21.73 1.1K
13:05 21.73 21.73 21.73 21.73 0.3K
13:06 21.73 21.73 21.72 21.73 0.7K
13:07 21.73 21.73 21.72 21.72 2.8K
13:08 21.70 21.70 21.70 21.70 4.9K
13:09 21.68 21.68 21.67 21.67 2.6K
13:10 21.67 21.68 21.67 21.68 0.0K
13:11 21.68 21.70 21.68 21.70 1.9K
13:12 21.70 21.73 21.70 21.72 180.0K
13:13 21.72 21.72 21.72 21.72 1.1K
13:14 21.72 21.73 21.72 21.73 1.6K
13:15 21.73 21.75 21.73 21.74 1.5K
13:16 21.75 21.76 21.74 21.76 1.9K
13:17 21.72 21.72 21.70 21.70 5.5K
13:18 21.69 21.69 21.68 21.68 1.3K
13:19 21.71 21.71 21.71 21.71 0.9K
13:20 21.71 21.71 21.71 21.71 1.4K
13:21 21.71 21.71 21.71 21.71 0.6K
13:22 21.71 21.72 21.71 21.72 1.9K
13:23 21.73 21.73 21.73 21.73 0.5K
13:24 21.73 21.74 21.73 21.74 0.5K
13:25 21.74 21.75 21.74 21.75 2.1K
13:26 21.75 21.77 21.75 21.77 1.3K
13:27 21.75 21.75 21.74 21.74 4.8K
13:28 21.74 21.74 21.74 21.74 0.3K
13:29 21.74 21.74 21.72 21.72 1.6K
13:30 21.72 21.72 21.71 21.71 0.4K
13:31 21.71 21.72 21.71 21.72 2.8K
13:32 21.72 21.72 21.72 21.72 0.6K
13:33 21.72 21.72 21.72 21.72 0.3K
13:34 21.72 21.73 21.70 21.70 2.7K
13:35 21.70 21.71 21.70 21.71 1.2K
13:36 21.70 21.70 21.70 21.70 4.8K
13:37 21.67 21.68 21.67 21.67 4.0K
13:38 21.67 21.67 21.67 21.67 0.5K
13:39 21.67 21.67 21.67 21.67 1.4K
13:40 21.67 21.67 21.66 21.66 2.2K
13:41 21.66 21.67 21.66 21.67 2.7K
13:42 21.67 21.69 21.66 21.66 3.2K
13:43 21.66 21.66 21.63 21.63 1.0K
13:44 21.65 21.68 21.65 21.68 10.1K
13:45 21.68 21.68 21.68 21.68 0.9K
13:46 21.68 21.68 21.67 21.67 1.7K
13:47 21.66 21.66 21.64 21.64 1.0K
13:48 21.64 21.66 21.64 21.66 2.0K
13:49 21.66 21.66 21.65 21.65 0.7K
13:50 21.65 21.65 21.65 21.65 1.7K
13:51 21.65 21.66 21.65 21.66 1.3K
13:52 21.65 21.65 21.64 21.64 3.1K
13:53 21.64 21.66 21.63 21.66 3.7K
13:54 21.66 21.66 21.66 21.66 1.2K
13:55 21.66 21.68 21.66 21.68 10.0K
13:56 21.68 21.68 21.68 21.68 2.7K
13:57 21.68 21.68 21.61 21.61 12.0K
13:58 21.61 21.61 21.61 21.61 1.4K
13:59 21.61 21.61 21.60 21.60 1.4K
14:00 21.60 21.62 21.60 21.62 2.6K
14:01 21.61 21.66 21.61 21.66 4.7K
14:02 21.66 21.66 21.66 21.66 3.4K
14:03 21.66 21.67 21.64 21.64 2.2K
14:04 21.64 21.64 21.60 21.60 4.4K
14:05 21.60 21.60 21.59 21.59 1.8K
14:06 21.59 21.59 21.59 21.59 0.3K
14:07 21.54 21.54 21.53 21.53 2.1K
14:08 21.53 21.53 21.53 21.53 1.4K
14:09 21.53 21.53 21.53 21.53 0.3K
14:10 21.53 21.53 21.50 21.52 6.3K
14:11 21.52 21.53 21.52 21.53 3.2K
14:12 21.53 21.53 21.51 21.53 2.1K
14:13 21.51 21.52 21.49 21.52 5.2K
14:14 21.52 21.52 21.51 21.51 2.0K
14:15 21.51 21.52 21.51 21.52 4.1K
14:16 21.52 21.52 21.52 21.52 0.7K
14:17 21.52 21.53 21.52 21.52 6.3K
14:18 21.52 21.55 21.52 21.55 1.7K
14:19 21.55 21.55 21.53 21.53 1.3K
14:20 21.52 21.52 21.51 21.51 3.3K
14:21 21.51 21.51 21.51 21.51 2.1K
14:22 21.51 21.51 21.50 21.50 2.2K
14:23 21.50 21.52 21.50 21.52 1.8K
14:24 21.52 21.52 21.52 21.52 0.5K
14:25 21.51 21.54 21.51 21.54 4.1K
14:26 21.52 21.53 21.52 21.53 3.4K
14:27 21.53 21.53 21.52 21.52 1.1K
14:28 21.52 21.52 21.52 21.52 0.6K
14:29 21.52 21.54 21.52 21.54 5.3K
14:30 21.54 21.54 21.54 21.54 6.1K
14:31 21.57 21.58 21.57 21.58 9.4K
14:32 21.59 21.59 21.59 21.59 1.2K
14:33 21.59 21.59 21.57 21.57 2.7K
14:34 21.57 21.57 21.57 21.57 0.4K
14:35 21.57 21.57 21.57 21.57 2.2K
14:36 21.57 21.58 21.57 21.58 0.2K
14:37 21.58 21.58 21.58 21.58 1.8K
14:38 21.58 21.58 21.55 21.55 3.4K
14:39 21.56 21.57 21.56 21.57 4.0K
14:40 21.57 21.58 21.57 21.57 0.8K
14:41 21.57 21.57 21.57 21.57 0.4K
14:42 21.57 21.59 21.57 21.58 6.0K
14:43 21.58 21.58 21.57 21.57 0.7K
14:44 21.57 21.57 21.57 21.57 1.7K
14:45 21.57 21.58 21.57 21.58 0.9K
14:46 21.58 21.58 21.58 21.58 0.1K
14:47 21.58 21.60 21.58 21.60 0.9K
14:48 21.59 21.59 21.59 21.59 0.9K
14:49 21.60 21.61 21.59 21.59 6.2K
14:50 21.59 21.59 21.59 21.59 0.4K
14:51 21.59 21.59 21.59 21.59 0.4K
14:52 21.59 21.59 21.59 21.59 0.8K
14:53 21.59 21.60 21.59 21.60 4.1K
14:54 21.61 21.64 21.61 21.62 9.4K
14:55 21.62 21.62 21.60 21.60 1.8K
14:56 21.59 21.59 21.58 21.58 2.3K
14:57 21.58 21.60 21.58 21.60 3.2K
14:58 21.61 21.61 21.59 21.59 2.3K
14:59 21.59 21.59 21.58 21.58 4.0K
15:00 21.57 21.57 21.55 21.55 3.3K
15:01 21.55 21.55 21.53 21.53 5.6K
15:02 21.53 21.55 21.53 21.55 3.7K
15:03 21.55 21.65 21.55 21.65 9.8K
15:04 21.67 21.67 21.60 21.60 11.8K
15:05 21.60 21.61 21.59 21.59 3.0K
15:06 21.59 21.62 21.57 21.62 11.9K
15:07 21.62 21.62 21.62 21.62 2.3K
15:08 21.62 21.62 21.60 21.60 3.5K
15:09 21.59 21.59 21.59 21.59 4.0K
15:10 21.59 21.59 21.57 21.57 2.1K
15:11 21.57 21.57 21.57 21.57 1.0K
15:12 21.56 21.56 21.56 21.56 2.2K
15:13 21.56 21.56 21.53 21.53 1.4K
15:14 21.54 21.54 21.52 21.52 7.3K
15:15 21.52 21.52 21.52 21.52 0.9K
15:16 21.53 21.55 21.53 21.55 3.4K
15:17 21.55 21.55 21.54 21.54 1.3K
15:18 21.54 21.54 21.54 21.54 2.0K
15:19 21.54 21.58 21.54 21.58 7.9K
15:20 21.58 21.58 21.55 21.55 0.9K
15:21 21.55 21.55 21.54 21.55 3.7K
15:22 21.55 21.56 21.55 21.56 0.6K
15:23 21.58 21.58 21.57 21.57 5.3K
15:24 21.57 21.57 21.57 21.57 1.3K
15:25 21.57 21.57 21.55 21.55 5.2K
15:26 21.56 21.56 21.54 21.56 5.0K
15:27 21.56 21.56 21.54 21.54 1.9K
15:28 21.53 21.53 21.50 21.50 4.1K
15:29 21.50 21.51 21.50 21.51 2.7K
15:30 21.51 21.51 21.51 21.51 3.8K
15:31 21.51 21.54 21.51 21.54 3.7K
15:32 21.54 21.55 21.54 21.55 2.9K
15:33 21.57 21.57 21.57 21.57 2.9K
15:34 21.57 21.58 21.57 21.58 11.3K
15:35 21.59 21.59 21.57 21.57 6.3K
15:36 21.57 21.57 21.56 21.56 7.2K
15:37 21.56 21.56 21.56 21.56 3.9K
15:38 21.56 21.56 21.56 21.56 2.3K
15:39 21.56 21.57 21.55 21.55 12.2K
15:40 21.55 21.55 21.52 21.52 3.9K
15:41 21.50 21.51 21.48 21.49 11.0K
15:42 21.48 21.48 21.45 21.46 9.0K
15:43 21.46 21.49 21.46 21.48 10.2K
15:44 21.49 21.54 21.48 21.53 6.0K
15:45 21.54 21.55 21.53 21.55 10.7K
15:46 21.55 21.55 21.54 21.54 4.2K
15:47 21.54 21.57 21.54 21.57 6.0K
15:48 21.57 21.58 21.57 21.58 13.0K
15:49 21.59 21.63 21.59 21.63 9.4K
15:50 21.61 21.66 21.61 21.62 23.4K
15:51 21.66 21.67 21.66 21.67 13.3K
15:52 21.69 21.69 21.67 21.68 22.0K
15:53 21.69 21.70 21.69 21.70 5.3K
15:54 21.70 21.70 21.66 21.66 8.5K
15:55 21.66 21.67 21.66 21.67 9.3K
15:56 21.67 21.69 21.67 21.68 15.3K
15:57 21.68 21.69 21.68 21.69 16.4K
15:58 21.69 21.70 21.65 21.67 41.9K
15:59 21.66 21.66 21.62 21.62 29.3K
16:00 21.59 21.99 21.56 21.57 334.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음