MP Materials Corp (MP)

MP
🏛️ 미국 →
71.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 27.00 27.24 26.73 26.77 81.3K
09:32 26.77 26.91 26.77 26.90 4.1K
09:33 26.90 26.90 26.89 26.89 3.2K
09:34 26.80 26.81 26.63 26.69 16.6K
09:35 26.69 26.69 26.62 26.62 5.1K
09:36 26.75 26.85 26.75 26.85 2.7K
09:37 26.88 26.90 26.88 26.90 4.9K
09:38 26.90 26.90 26.90 26.90 1.6K
09:39 26.90 27.02 26.90 27.02 2.6K
09:40 26.93 26.94 26.93 26.94 4.1K
09:41 26.94 26.97 26.91 26.93 3.3K
09:42 26.88 26.88 26.86 26.86 4.7K
09:43 26.86 26.87 26.86 26.87 0.5K
09:44 26.87 26.87 26.82 26.82 0.8K
09:45 26.82 26.84 26.82 26.84 0.5K
09:46 26.83 26.87 26.83 26.87 3.1K
09:47 26.77 26.77 26.70 26.70 7.4K
09:48 26.70 26.73 26.65 26.73 4.5K
09:49 26.65 26.65 26.55 26.56 6.7K
09:50 26.56 26.56 26.50 26.56 4.2K
09:51 26.51 26.53 26.44 26.44 31.1K
09:52 26.44 26.50 26.44 26.50 3.0K
09:53 26.50 26.50 26.30 26.30 7.9K
09:54 26.30 26.40 26.30 26.38 6.0K
09:55 26.38 26.48 26.37 26.43 14.2K
09:56 26.43 26.43 26.39 26.39 1.5K
09:57 26.32 26.35 26.27 26.34 10.0K
09:58 26.34 26.34 26.29 26.33 3.1K
09:59 26.28 26.36 26.28 26.36 4.6K
10:00 26.36 26.37 26.32 26.32 4.7K
10:01 26.20 26.30 26.20 26.30 29.4K
10:02 26.30 26.30 26.25 26.29 8.8K
10:03 26.36 26.36 26.33 26.33 2.1K
10:04 26.33 26.33 26.32 26.32 0.6K
10:05 26.32 26.32 26.21 26.21 2.4K
10:06 26.21 26.28 26.21 26.28 2.5K
10:07 26.26 26.26 26.26 26.26 1.6K
10:08 26.31 26.34 26.31 26.32 2.6K
10:09 26.32 26.35 26.31 26.31 0.9K
10:10 26.35 26.41 26.35 26.41 5.3K
10:11 26.39 26.39 26.39 26.39 2.5K
10:12 26.40 26.40 26.34 26.34 4.7K
10:13 26.34 26.38 26.34 26.34 7.1K
10:14 26.35 26.35 26.32 26.33 1.9K
10:15 26.33 26.33 26.26 26.26 4.9K
10:16 26.26 26.31 26.26 26.31 0.8K
10:17 26.31 26.31 26.23 26.26 4.3K
10:18 26.26 26.26 26.23 26.23 2.0K
10:19 26.23 26.23 26.18 26.18 3.0K
10:20 26.17 26.20 26.17 26.18 3.7K
10:21 26.18 26.18 26.15 26.17 4.6K
10:22 26.11 26.11 26.05 26.09 8.5K
10:23 26.07 26.09 26.05 26.06 28.3K
10:24 26.05 26.08 26.02 26.02 7.3K
10:25 26.03 26.10 26.02 26.09 2.6K
10:26 26.09 26.09 26.06 26.09 2.7K
10:27 26.12 26.12 26.09 26.09 1.7K
10:28 26.09 26.17 26.09 26.17 4.0K
10:29 26.17 26.17 26.17 26.17 1.8K
10:30 26.17 26.17 26.16 26.17 4.4K
10:31 26.17 26.17 26.16 26.16 3.1K
10:32 26.12 26.17 26.12 26.15 14.2K
10:33 26.15 26.23 26.15 26.22 3.5K
10:34 26.22 26.27 26.22 26.27 9.4K
10:35 26.30 26.33 26.30 26.33 2.9K
10:36 26.37 26.41 26.34 26.41 6.3K
10:37 26.41 26.50 26.41 26.50 14.3K
10:38 26.49 26.52 26.49 26.52 4.3K
10:39 26.52 26.62 26.52 26.62 5.4K
10:40 26.62 26.66 26.62 26.66 6.6K
10:41 26.66 26.66 26.64 26.64 3.0K
10:42 26.65 26.66 26.60 26.62 8.3K
10:43 26.62 26.65 26.61 26.61 2.9K
10:44 26.61 26.61 26.60 26.60 0.8K
10:45 26.60 26.64 26.60 26.64 1.0K
10:46 26.64 26.64 26.56 26.56 3.0K
10:47 26.56 26.56 26.56 26.56 2.8K
10:48 26.57 26.59 26.57 26.59 1.9K
10:49 26.59 26.62 26.59 26.62 0.9K
10:50 26.60 26.62 26.60 26.61 3.8K
10:51 26.61 26.61 26.56 26.56 2.5K
10:52 26.56 26.56 26.54 26.54 5.0K
10:53 26.54 26.54 26.54 26.54 0.0K
10:54 26.59 26.64 26.59 26.62 6.0K
10:55 26.64 26.64 26.60 26.62 1.2K
10:56 26.62 26.62 26.59 26.59 1.7K
10:57 26.59 26.60 26.54 26.55 1.7K
10:58 26.55 26.55 26.52 26.54 0.7K
10:59 26.54 26.58 26.54 26.58 2.8K
11:00 26.55 26.55 26.53 26.53 1.2K
11:01 26.53 26.53 26.53 26.53 0.3K
11:02 26.55 26.56 26.55 26.56 0.6K
11:03 26.56 26.57 26.56 26.57 2.2K
11:04 26.57 26.58 26.55 26.58 3.5K
11:05 26.58 26.58 26.58 26.58 0.5K
11:06 26.58 26.59 26.55 26.59 1.2K
11:07 26.59 26.59 26.55 26.58 0.4K
11:08 26.58 26.58 26.58 26.58 1.2K
11:09 26.60 26.66 26.60 26.66 3.2K
11:10 26.66 26.71 26.65 26.71 3.4K
11:11 26.71 26.73 26.68 26.72 3.0K
11:12 26.72 26.72 26.67 26.67 2.6K
11:13 26.70 26.73 26.70 26.73 3.4K
11:14 26.71 26.73 26.70 26.70 2.3K
11:15 26.70 26.70 26.67 26.67 3.7K
11:16 26.67 26.67 26.63 26.63 1.7K
11:17 26.66 26.66 26.63 26.63 1.0K
11:18 26.64 26.64 26.63 26.63 1.9K
11:19 26.63 26.63 26.59 26.59 1.7K
11:20 26.59 26.60 26.56 26.60 3.9K
11:21 26.60 26.60 26.54 26.54 1.1K
11:22 26.54 26.54 26.54 26.54 0.2K
11:23 26.54 26.54 26.54 26.54 0.6K
11:24 26.54 26.54 26.51 26.51 2.0K
11:25 26.51 26.51 26.45 26.48 4.9K
11:26 26.48 26.48 26.38 26.38 10.8K
11:27 26.38 26.40 26.36 26.40 4.9K
11:28 26.40 26.42 26.39 26.39 9.2K
11:29 26.35 26.35 26.30 26.33 3.3K
11:30 26.33 26.36 26.33 26.34 2.6K
11:31 26.34 26.40 26.34 26.40 2.7K
11:32 26.40 26.42 26.40 26.40 2.7K
11:33 26.40 26.41 26.40 26.41 2.5K
11:34 26.41 26.41 26.41 26.41 1.2K
11:35 26.41 26.41 26.38 26.39 3.1K
11:36 26.39 26.42 26.38 26.42 2.2K
11:37 26.39 26.46 26.39 26.46 1.9K
11:38 26.46 26.46 26.44 26.44 1.1K
11:39 26.44 26.44 26.44 26.44 0.4K
11:40 26.45 26.45 26.45 26.45 0.4K
11:41 26.45 26.45 26.42 26.42 0.8K
11:42 26.42 26.42 26.34 26.37 13.2K
11:43 26.37 26.39 26.37 26.39 0.8K
11:44 26.39 26.39 26.39 26.39 0.6K
11:45 26.39 26.39 26.39 26.39 0.8K
11:46 26.35 26.37 26.35 26.37 0.6K
11:47 26.37 26.37 26.37 26.37 0.9K
11:48 26.35 26.39 26.33 26.33 4.2K
11:49 26.33 26.33 26.33 26.33 2.5K
11:50 26.36 26.36 26.30 26.30 1.1K
11:51 26.33 26.33 26.33 26.33 0.9K
11:52 26.30 26.32 26.30 26.32 1.8K
11:53 26.26 26.26 26.26 26.26 1.7K
11:54 26.26 26.26 26.26 26.26 1.0K
11:55 26.25 26.27 26.25 26.26 2.9K
11:56 26.26 26.26 26.17 26.17 4.5K
11:57 26.16 26.16 26.10 26.11 9.6K
11:58 26.11 26.15 26.10 26.15 2.7K
11:59 26.12 26.15 26.12 26.15 5.9K
12:00 26.15 26.15 26.15 26.15 1.0K
12:01 26.15 26.15 26.10 26.10 1.0K
12:02 26.12 26.12 26.12 26.12 3.3K
12:03 26.12 26.12 26.12 26.12 2.1K
12:04 26.12 26.13 26.12 26.13 1.5K
12:05 26.10 26.11 26.10 26.11 1.5K
12:06 26.11 26.13 26.11 26.13 4.6K
12:07 26.15 26.15 26.10 26.10 5.3K
12:08 26.10 26.10 26.10 26.10 1.2K
12:09 26.07 26.07 26.07 26.07 0.9K
12:10 26.05 26.07 26.03 26.05 4.8K
12:11 26.00 26.03 26.00 26.03 31.7K
12:12 26.07 26.11 26.07 26.11 5.3K
12:13 26.11 26.11 26.10 26.10 4.9K
12:14 26.10 26.10 26.07 26.07 2.6K
12:15 26.07 26.09 26.07 26.09 1.5K
12:16 26.09 26.09 26.09 26.09 0.4K
12:17 26.09 26.09 26.06 26.08 1.8K
12:18 26.08 26.08 26.06 26.06 1.9K
12:19 26.08 26.08 26.03 26.03 1.5K
12:20 26.03 26.06 26.03 26.06 2.2K
12:21 26.05 26.08 26.05 26.07 4.6K
12:22 26.07 26.11 26.06 26.11 5.5K
12:23 26.11 26.11 26.10 26.10 1.0K
12:24 26.10 26.10 26.10 26.10 0.9K
12:25 26.10 26.11 26.10 26.11 1.8K
12:26 26.13 26.16 26.13 26.15 5.9K
12:27 26.15 26.15 26.13 26.14 1.7K
12:28 26.13 26.13 26.12 26.12 1.0K
12:29 26.12 26.15 26.12 26.15 1.8K
12:30 26.15 26.15 26.15 26.15 9.0K
12:31 26.15 26.21 26.15 26.21 8.8K
12:32 26.19 26.19 26.19 26.19 1.1K
12:33 26.19 26.19 26.18 26.18 0.6K
12:34 26.17 26.19 26.17 26.19 2.0K
12:35 26.19 26.19 26.13 26.13 1.1K
12:36 26.15 26.16 26.15 26.16 1.1K
12:37 26.16 26.19 26.16 26.19 2.1K
12:38 26.22 26.22 26.22 26.22 1.0K
12:39 26.22 26.22 26.19 26.19 2.6K
12:40 26.17 26.18 26.17 26.18 1.7K
12:41 26.19 26.19 26.19 26.19 2.6K
12:42 26.19 26.22 26.19 26.22 2.5K
12:43 26.23 26.23 26.21 26.21 0.7K
12:44 26.21 26.21 26.18 26.18 2.0K
12:45 26.18 26.18 26.17 26.17 0.6K
12:46 26.17 26.20 26.17 26.20 1.5K
12:47 26.20 26.20 26.20 26.20 0.1K
12:48 26.21 26.21 26.21 26.21 1.5K
12:49 26.21 26.21 26.21 26.21 0.3K
12:50 26.22 26.22 26.22 26.22 1.4K
12:51 26.20 26.25 26.17 26.23 36.7K
12:52 26.18 26.18 26.18 26.18 1.2K
12:53 26.17 26.17 26.11 26.11 3.7K
12:54 26.11 26.11 26.09 26.09 3.9K
12:55 26.09 26.09 26.05 26.09 6.9K
12:56 26.06 26.06 26.03 26.03 2.1K
12:57 26.03 26.04 26.02 26.04 1.4K
12:58 26.04 26.04 26.02 26.02 3.0K
12:59 26.02 26.03 26.01 26.03 2.9K
13:00 26.06 26.06 26.02 26.02 1.5K
13:01 26.03 26.04 26.03 26.04 3.1K
13:02 26.05 26.05 26.02 26.02 3.3K
13:03 26.00 26.01 25.98 26.01 14.4K
13:04 26.00 26.00 25.98 25.98 8.1K
13:05 25.98 25.98 25.98 25.98 0.3K
13:06 25.98 25.98 25.96 25.96 1.7K
13:07 25.96 25.96 25.84 25.84 29.3K
13:08 25.88 25.88 25.88 25.88 17.7K
13:09 25.88 25.88 25.84 25.85 3.7K
13:10 25.85 25.91 25.85 25.91 6.1K
13:11 25.91 25.93 25.91 25.93 1.8K
13:12 25.93 25.93 25.93 25.93 0.6K
13:13 25.91 25.92 25.91 25.92 1.8K
13:14 25.92 25.95 25.91 25.95 5.2K
13:15 25.95 25.95 25.89 25.89 1.1K
13:16 25.89 25.92 25.89 25.92 18.7K
13:17 25.90 25.92 25.90 25.90 2.0K
13:18 25.90 25.90 25.86 25.86 3.1K
13:19 25.86 25.86 25.86 25.86 0.3K
13:20 25.86 25.86 25.86 25.86 0.6K
13:21 25.86 25.86 25.86 25.86 0.6K
13:22 25.86 25.86 25.86 25.86 0.5K
13:23 25.85 25.85 25.85 25.85 1.3K
13:24 25.85 25.85 25.85 25.85 0.7K
13:25 25.89 25.90 25.88 25.88 10.7K
13:26 25.88 25.88 25.86 25.87 5.6K
13:27 25.87 25.87 25.85 25.85 0.5K
13:28 25.89 25.89 25.86 25.89 1.2K
13:29 25.88 25.90 25.88 25.88 2.5K
13:30 25.88 25.89 25.88 25.89 1.0K
13:31 25.89 25.89 25.87 25.87 1.4K
13:32 25.85 25.85 25.81 25.83 4.6K
13:33 25.84 25.84 25.83 25.83 1.7K
13:34 25.83 25.83 25.79 25.79 9.5K
13:35 25.79 25.79 25.78 25.79 2.7K
13:36 25.79 25.80 25.79 25.79 3.6K
13:37 25.79 25.80 25.76 25.76 20.7K
13:38 25.76 25.77 25.74 25.76 3.2K
13:39 25.77 25.80 25.77 25.78 6.9K
13:40 25.77 25.84 25.77 25.81 13.8K
13:41 25.81 25.83 25.78 25.82 6.8K
13:42 25.82 25.84 25.82 25.84 1.4K
13:43 25.84 25.84 25.83 25.83 8.1K
13:44 25.83 25.84 25.82 25.83 3.9K
13:45 25.83 25.83 25.83 25.83 0.3K
13:46 25.83 25.83 25.83 25.83 4.8K
13:47 25.83 25.84 25.83 25.84 3.7K
13:48 25.84 25.84 25.81 25.81 2.5K
13:49 25.81 25.82 25.81 25.82 1.2K
13:50 25.82 25.82 25.81 25.81 0.9K
13:51 25.81 25.81 25.81 25.81 1.0K
13:52 25.81 25.81 25.80 25.81 1.3K
13:53 25.83 25.83 25.83 25.83 6.5K
13:54 25.83 25.83 25.83 25.83 1.3K
13:55 25.83 25.83 25.79 25.80 3.0K
13:56 25.80 25.81 25.80 25.81 0.8K
13:57 25.80 25.81 25.80 25.81 1.5K
13:58 25.81 25.81 25.79 25.80 1.2K
13:59 25.79 25.79 25.79 25.79 9.8K
14:00 25.75 25.75 25.73 25.73 3.1K
14:01 25.74 25.77 25.74 25.76 5.1K
14:02 25.76 25.76 25.76 25.76 1.4K
14:03 25.74 25.76 25.73 25.76 45.5K
14:04 25.74 25.75 25.74 25.75 6.8K
14:05 25.75 25.77 25.75 25.77 1.3K
14:06 25.78 25.86 25.78 25.84 7.9K
14:07 25.84 25.84 25.82 25.82 1.0K
14:08 25.82 25.83 25.82 25.83 2.7K
14:09 25.84 25.86 25.84 25.85 3.9K
14:10 25.85 25.85 25.83 25.83 3.6K
14:11 25.83 25.83 25.83 25.83 0.2K
14:12 25.83 25.85 25.83 25.85 2.4K
14:13 25.86 25.86 25.85 25.85 2.3K
14:14 25.85 25.85 25.85 25.85 0.9K
14:15 25.85 25.85 25.84 25.84 1.1K
14:16 25.85 25.85 25.85 25.85 1.1K
14:17 25.85 25.85 25.83 25.83 1.2K
14:18 25.83 25.85 25.83 25.85 1.3K
14:19 25.85 25.86 25.83 25.86 1.3K
14:20 25.86 25.86 25.86 25.86 0.3K
14:21 25.86 25.87 25.86 25.87 4.3K
14:22 25.88 25.88 25.88 25.88 1.6K
14:23 25.88 25.89 25.88 25.89 6.4K
14:24 25.90 25.91 25.90 25.91 0.9K
14:25 25.91 25.91 25.90 25.90 2.7K
14:26 25.90 25.91 25.90 25.91 0.6K
14:27 25.90 25.90 25.90 25.90 0.4K
14:28 25.90 25.91 25.89 25.89 2.2K
14:29 25.89 25.91 25.89 25.91 2.3K
14:30 25.91 25.91 25.89 25.89 1.5K
14:31 25.89 25.92 25.89 25.92 3.2K
14:32 25.92 25.92 25.90 25.91 1.4K
14:33 25.91 25.91 25.89 25.89 2.4K
14:34 25.89 25.89 25.86 25.86 1.7K
14:35 25.86 25.86 25.83 25.83 0.6K
14:36 25.83 25.83 25.83 25.83 0.4K
14:37 25.85 25.85 25.82 25.82 2.5K
14:38 25.82 25.85 25.82 25.83 1.0K
14:39 25.83 25.87 25.83 25.87 1.5K
14:40 25.87 25.87 25.84 25.87 1.2K
14:41 25.87 25.87 25.84 25.84 2.6K
14:42 25.84 25.90 25.84 25.90 2.1K
14:43 25.86 25.86 25.86 25.86 0.9K
14:44 25.86 25.88 25.86 25.88 1.5K
14:45 25.87 25.87 25.87 25.87 2.8K
14:46 25.87 25.87 25.85 25.87 1.9K
14:47 25.87 25.87 25.85 25.85 1.7K
14:48 25.85 25.86 25.83 25.83 13.1K
14:49 25.81 25.81 25.75 25.76 9.2K
14:50 25.76 25.78 25.76 25.78 3.0K
14:51 25.78 25.78 25.78 25.78 0.3K
14:52 25.78 25.78 25.77 25.77 0.5K
14:53 25.79 25.79 25.78 25.78 2.5K
14:54 25.78 25.78 25.78 25.78 0.2K
14:55 25.78 25.79 25.77 25.79 0.5K
14:56 25.77 25.77 25.77 25.77 0.9K
14:57 25.78 25.78 25.76 25.78 4.3K
14:58 25.78 25.78 25.77 25.77 1.0K
14:59 25.76 25.76 25.75 25.75 1.8K
15:00 25.77 25.77 25.76 25.77 4.4K
15:01 25.77 25.78 25.77 25.78 4.2K
15:02 25.78 25.78 25.78 25.78 0.5K
15:03 25.78 25.85 25.78 25.85 10.4K
15:04 25.85 25.85 25.83 25.83 2.3K
15:05 25.83 25.83 25.83 25.83 0.4K
15:06 25.81 25.82 25.80 25.82 2.2K
15:07 25.82 25.82 25.80 25.80 4.5K
15:08 25.80 25.81 25.77 25.77 2.5K
15:09 25.78 25.81 25.78 25.81 3.7K
15:10 25.81 25.81 25.81 25.81 0.6K
15:11 25.81 25.81 25.81 25.81 0.6K
15:12 25.80 25.81 25.80 25.80 5.1K
15:13 25.79 25.80 25.79 25.80 1.2K
15:14 25.80 25.82 25.80 25.81 2.1K
15:15 25.80 25.83 25.80 25.83 2.9K
15:16 25.83 25.83 25.83 25.83 0.7K
15:17 25.82 25.83 25.82 25.83 1.4K
15:18 25.83 25.86 25.83 25.86 2.9K
15:19 25.83 25.86 25.83 25.86 5.2K
15:20 25.85 25.89 25.85 25.89 3.9K
15:21 25.89 25.94 25.89 25.94 6.9K
15:22 25.94 25.99 25.94 25.98 5.2K
15:23 25.98 26.00 25.98 26.00 2.3K
15:24 26.00 26.00 25.97 25.98 14.3K
15:25 25.98 25.99 25.92 25.92 8.8K
15:26 25.93 25.93 25.87 25.87 6.5K
15:27 25.87 25.92 25.87 25.92 9.7K
15:28 25.93 25.93 25.91 25.93 4.3K
15:29 25.93 25.93 25.87 25.87 8.9K
15:30 25.89 25.89 25.86 25.86 4.6K
15:31 25.87 25.90 25.86 25.88 8.2K
15:32 25.88 25.89 25.88 25.88 8.2K
15:33 25.88 25.88 25.88 25.88 4.8K
15:34 25.88 25.88 25.83 25.83 9.1K
15:35 25.84 25.85 25.84 25.85 10.7K
15:36 25.85 25.86 25.85 25.86 6.3K
15:37 25.86 25.88 25.86 25.87 7.7K
15:38 25.87 25.87 25.85 25.85 6.0K
15:39 25.86 25.91 25.86 25.91 7.6K
15:40 25.90 25.95 25.90 25.94 4.0K
15:41 25.95 26.01 25.95 26.01 3.7K
15:42 26.04 26.09 26.03 26.08 4.1K
15:43 26.09 26.09 25.99 25.99 14.5K
15:44 25.98 26.00 25.98 26.00 14.4K
15:45 25.99 25.99 25.97 25.97 10.5K
15:46 25.97 25.97 25.93 25.93 8.1K
15:47 25.93 25.93 25.90 25.91 6.3K
15:48 25.91 25.91 25.90 25.90 5.9K
15:49 25.89 26.01 25.89 26.01 44.4K
15:50 26.04 26.11 26.02 26.11 8.7K
15:51 26.11 26.14 26.08 26.14 18.0K
15:52 26.15 26.20 26.14 26.20 21.5K
15:53 26.20 26.22 26.18 26.21 16.5K
15:54 26.21 26.22 26.20 26.22 15.3K
15:55 26.20 26.22 26.20 26.22 18.4K
15:56 26.22 26.22 26.13 26.13 23.5K
15:57 26.10 26.11 26.10 26.10 27.2K
15:58 26.07 26.08 26.05 26.05 33.9K
15:59 26.06 26.06 26.05 26.05 22.1K
16:00 26.09 26.99 25.75 26.06 366.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음