MP Materials Corp (MP)

MP
🏛️ 미국 →
70.96
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 34.13 34.57 34.13 34.45 533.6K
09:31 34.48 35.25 34.48 34.90 142.4K
09:32 35.14 35.14 34.73 34.93 106.9K
09:33 34.96 35.45 34.96 35.34 104.4K
09:34 35.40 35.69 35.35 35.60 185.9K
09:35 35.59 35.65 35.41 35.47 130.1K
09:36 35.49 35.51 35.22 35.22 64.0K
09:37 35.14 35.23 34.74 35.16 150.9K
09:38 35.26 35.29 35.11 35.23 87.1K
09:39 35.25 35.45 35.24 35.44 64.9K
09:40 35.46 35.53 35.23 35.23 82.0K
09:41 35.20 35.48 35.12 35.48 71.8K
09:42 35.46 35.46 35.22 35.22 51.0K
09:43 35.22 35.30 35.22 35.25 48.2K
09:44 35.26 35.30 35.13 35.13 55.4K
09:45 35.14 35.38 35.03 35.37 97.0K
09:46 35.30 35.55 35.25 35.43 99.4K
09:47 35.43 35.55 35.36 35.54 84.4K
09:48 35.54 35.62 35.47 35.49 74.5K
09:49 35.45 35.47 35.29 35.34 55.2K
09:50 35.25 35.44 35.15 35.34 79.6K
09:51 35.33 35.57 35.30 35.47 55.7K
09:52 35.46 35.66 35.46 35.46 88.6K
09:53 35.41 35.41 35.19 35.30 61.9K
09:54 35.32 35.42 35.28 35.41 42.4K
09:55 35.41 35.47 35.30 35.44 43.2K
09:56 35.33 35.50 35.33 35.50 71.5K
09:57 35.55 35.55 35.21 35.21 84.2K
09:58 35.17 35.36 35.15 35.20 81.2K
09:59 35.17 35.21 35.14 35.17 46.6K
10:00 35.21 35.43 35.21 35.43 45.1K
10:01 35.42 35.48 35.24 35.24 66.8K
10:02 35.24 35.33 35.22 35.31 36.4K
10:03 35.28 35.28 35.12 35.20 46.8K
10:04 35.29 35.38 35.04 35.08 85.6K
10:05 35.10 35.17 35.05 35.11 51.2K
10:06 35.08 35.11 34.95 35.00 77.2K
10:07 35.00 35.20 34.95 35.09 72.2K
10:08 35.10 35.20 35.03 35.20 56.5K
10:09 35.20 35.47 35.20 35.37 66.6K
10:10 35.35 35.37 35.18 35.20 56.1K
10:11 35.20 35.20 34.99 35.07 45.5K
10:12 35.06 35.06 34.89 34.99 53.3K
10:13 35.12 35.20 35.05 35.20 30.9K
10:14 35.17 35.17 35.02 35.11 33.0K
10:15 35.12 35.12 34.82 34.84 115.1K
10:16 34.83 34.89 34.69 34.69 155.9K
10:17 34.57 34.67 34.30 34.34 123.6K
10:18 34.27 34.59 34.27 34.58 85.4K
10:19 34.53 34.57 34.40 34.44 56.9K
10:20 34.46 34.53 34.42 34.44 102.4K
10:21 34.42 34.42 34.36 34.38 69.4K
10:22 34.35 34.45 34.33 34.33 57.3K
10:23 34.33 34.34 34.17 34.28 139.2K
10:24 34.33 34.33 34.09 34.12 46.5K
10:25 34.13 34.18 34.06 34.16 67.9K
10:26 34.12 34.28 34.12 34.28 57.4K
10:27 34.24 34.46 34.24 34.44 55.3K
10:28 34.49 34.50 34.40 34.43 35.1K
10:29 34.44 34.46 34.36 34.42 36.6K
10:30 34.43 34.43 34.31 34.33 22.7K
10:31 34.33 34.44 34.32 34.38 28.4K
10:32 34.39 34.39 34.27 34.33 21.0K
10:33 34.32 34.56 34.29 34.56 33.6K
10:34 34.52 34.55 34.50 34.53 24.1K
10:35 34.57 34.57 34.45 34.53 27.0K
10:36 34.56 34.69 34.56 34.69 40.2K
10:37 34.67 34.67 34.49 34.49 35.9K
10:38 34.53 34.61 34.50 34.61 28.6K
10:39 34.57 34.60 34.37 34.37 50.3K
10:40 34.33 34.38 34.26 34.35 70.4K
10:41 34.35 34.40 34.27 34.34 35.0K
10:42 34.22 34.30 34.17 34.30 19.1K
10:43 34.33 34.53 34.33 34.52 25.2K
10:44 34.52 34.60 34.51 34.51 18.1K
10:45 34.52 34.58 34.47 34.57 9.8K
10:46 34.55 34.58 34.49 34.52 16.1K
10:47 34.52 34.60 34.48 34.57 32.5K
10:48 34.59 34.62 34.55 34.57 20.3K
10:49 34.53 34.53 34.48 34.48 14.8K
10:50 34.46 34.57 34.44 34.44 18.2K
10:51 34.48 34.50 34.42 34.43 16.5K
10:52 34.43 34.43 34.30 34.36 28.6K
10:53 34.35 34.49 34.35 34.40 35.4K
10:54 34.41 34.41 34.32 34.35 16.4K
10:55 34.35 34.40 34.35 34.35 21.1K
10:56 34.27 34.37 34.27 34.34 12.2K
10:57 34.34 34.34 34.17 34.20 47.8K
10:58 34.23 34.30 34.23 34.25 24.2K
10:59 34.23 34.28 34.23 34.26 19.1K
11:00 34.26 34.36 34.26 34.31 36.6K
11:01 34.30 34.37 34.29 34.36 15.6K
11:02 34.37 34.37 34.24 34.24 24.6K
11:03 34.25 34.39 34.22 34.35 27.1K
11:04 34.35 34.36 34.26 34.26 7.4K
11:05 34.26 34.29 34.25 34.26 7.0K
11:06 34.23 34.29 34.19 34.19 13.5K
11:07 34.21 34.38 34.21 34.35 16.9K
11:08 34.42 34.45 34.29 34.36 18.9K
11:09 34.38 34.41 34.34 34.41 4.0K
11:10 34.42 34.56 34.40 34.48 23.4K
11:11 34.50 34.63 34.41 34.63 18.3K
11:12 34.63 34.76 34.63 34.75 28.5K
11:13 34.75 34.76 34.64 34.71 34.6K
11:14 34.68 34.71 34.64 34.69 19.8K
11:15 34.70 34.70 34.63 34.63 28.6K
11:16 34.65 34.67 34.58 34.60 18.8K
11:17 34.73 34.77 34.70 34.75 39.6K
11:18 34.77 34.80 34.72 34.76 26.9K
11:19 34.72 34.75 34.72 34.73 9.7K
11:20 34.72 34.75 34.61 34.64 17.6K
11:21 34.63 34.63 34.57 34.63 8.3K
11:22 34.65 34.68 34.51 34.51 9.6K
11:23 34.54 34.61 34.54 34.57 8.5K
11:24 34.57 34.61 34.55 34.61 9.9K
11:25 34.60 34.66 34.58 34.66 5.3K
11:26 34.66 34.67 34.58 34.66 10.5K
11:27 34.63 34.63 34.58 34.58 13.7K
11:28 34.61 34.64 34.59 34.59 5.0K
11:29 34.60 34.60 34.52 34.55 7.7K
11:30 34.58 34.60 34.54 34.54 13.7K
11:31 34.53 34.64 34.51 34.64 14.8K
11:32 34.61 34.74 34.61 34.74 21.7K
11:33 34.75 34.80 34.67 34.70 17.9K
11:34 34.62 34.66 34.56 34.58 28.7K
11:35 34.58 34.64 34.54 34.64 17.3K
11:36 34.65 34.69 34.64 34.67 14.7K
11:37 34.67 34.82 34.63 34.82 30.0K
11:38 34.83 34.92 34.81 34.86 58.8K
11:39 34.87 34.87 34.82 34.83 39.5K
11:40 34.85 34.89 34.82 34.89 11.6K
11:41 34.89 34.91 34.78 34.82 21.2K
11:42 34.83 34.85 34.71 34.85 18.1K
11:43 34.86 34.87 34.78 34.79 15.7K
11:44 34.77 34.81 34.77 34.81 7.4K
11:45 34.81 34.90 34.81 34.86 28.2K
11:46 34.83 34.89 34.83 34.85 17.8K
11:47 34.81 34.82 34.74 34.76 13.0K
11:48 34.70 34.75 34.68 34.69 11.8K
11:49 34.77 34.90 34.77 34.90 21.8K
11:50 34.90 34.98 34.85 34.98 45.8K
11:51 34.96 35.01 34.94 34.99 36.0K
11:52 34.98 35.10 34.98 35.08 14.5K
11:53 35.09 35.11 35.00 35.11 45.2K
11:54 35.12 35.28 35.12 35.27 50.3K
11:55 35.27 35.27 35.20 35.20 33.3K
11:56 35.19 35.27 35.19 35.24 28.8K
11:57 35.24 35.25 35.20 35.21 28.7K
11:58 35.24 35.31 35.20 35.22 40.4K
11:59 35.25 35.27 35.23 35.26 30.4K
12:00 35.26 35.30 35.25 35.30 23.5K
12:01 35.30 35.38 35.30 35.34 16.7K
12:02 35.36 35.38 35.28 35.29 16.8K
12:03 35.30 35.38 35.29 35.28 20.6K
12:04 35.33 35.33 35.25 35.25 11.3K
12:05 35.24 35.25 35.16 35.18 42.5K
12:06 35.18 35.28 35.18 35.28 14.9K
12:07 35.29 35.29 35.26 35.28 9.2K
12:08 35.28 35.39 35.27 35.39 20.5K
12:09 35.30 35.30 35.15 35.18 19.0K
12:10 35.16 35.20 35.14 35.16 11.4K
12:11 35.17 35.20 35.16 35.20 9.5K
12:12 35.18 35.21 35.17 35.21 7.9K
12:13 35.20 35.22 35.18 35.20 6.8K
12:14 35.20 35.20 35.08 35.09 19.1K
12:15 35.09 35.10 35.01 35.01 18.5K
12:16 35.02 35.05 34.98 35.01 20.1K
12:17 35.01 35.04 35.01 35.03 8.1K
12:18 35.03 35.04 35.00 34.99 22.1K
12:19 34.99 35.00 34.89 34.90 10.6K
12:20 34.90 35.00 34.89 34.98 16.2K
12:21 34.97 34.97 34.89 34.93 9.6K
12:22 34.91 34.93 34.89 34.91 8.7K
12:23 34.91 34.96 34.91 34.93 17.0K
12:24 34.98 35.06 34.98 35.05 17.8K
12:25 35.07 35.07 35.01 35.05 13.7K
12:26 35.04 35.05 34.95 34.95 18.9K
12:27 34.94 34.95 34.92 34.92 16.5K
12:28 34.94 34.95 34.84 34.84 27.7K
12:29 34.84 34.90 34.81 34.90 41.7K
12:30 34.90 34.97 34.89 34.95 58.1K
12:31 34.95 34.95 34.92 34.94 15.8K
12:32 34.98 35.06 34.98 35.01 8.3K
12:33 35.01 35.04 34.99 34.99 16.4K
12:34 34.99 35.01 34.97 34.97 10.6K
12:35 34.98 34.98 34.95 34.96 4.8K
12:36 34.96 34.96 34.90 34.95 13.3K
12:37 34.95 34.95 34.90 34.93 20.8K
12:38 34.91 34.93 34.88 34.90 102.1K
12:39 34.90 34.90 34.85 34.85 20.8K
12:40 34.84 34.96 34.84 34.93 182.7K
12:41 34.91 34.93 34.84 34.84 151.7K
12:42 34.84 34.91 34.83 34.91 28.4K
12:43 34.92 34.99 34.92 34.99 21.4K
12:44 34.99 34.99 34.92 34.94 17.6K
12:45 34.95 35.00 34.94 34.99 5.9K
12:46 35.04 35.13 35.04 35.13 23.0K
12:47 35.13 35.21 35.13 35.21 43.4K
12:48 35.21 35.21 35.12 35.13 21.6K
12:49 35.13 35.13 35.04 35.05 32.6K
12:50 35.08 35.11 35.06 35.10 21.0K
12:51 35.11 35.17 35.11 35.13 17.0K
12:52 35.13 35.13 35.06 35.06 12.3K
12:53 35.04 35.04 35.01 35.01 12.9K
12:54 35.03 35.05 35.01 35.02 22.8K
12:55 35.03 35.03 34.95 34.95 23.3K
12:56 34.88 34.94 34.88 34.93 32.5K
12:57 34.92 34.98 34.89 34.98 23.1K
12:58 34.94 34.95 34.86 34.88 19.1K
12:59 34.87 34.91 34.85 34.91 31.4K
13:00 34.93 35.05 34.93 34.98 140.4K
13:01 34.97 34.98 34.88 34.91 16.4K
13:02 34.89 34.93 34.87 34.93 9.6K
13:03 34.95 35.00 34.93 35.00 15.1K
13:04 34.99 35.03 34.98 34.98 9.8K
13:05 34.92 34.92 34.64 34.70 53.2K
13:06 34.69 34.77 34.69 34.77 27.1K
13:07 34.87 34.88 34.83 34.88 25.0K
13:08 34.88 34.98 34.88 34.98 20.8K
13:09 34.96 35.02 34.96 35.00 19.7K
13:10 35.01 35.07 34.98 35.07 12.0K
13:11 35.07 35.16 35.05 35.13 18.0K
13:12 35.11 35.14 35.07 35.11 12.1K
13:13 35.12 35.14 35.12 35.14 10.1K
13:14 35.12 35.24 35.11 35.20 22.1K
13:15 35.24 35.25 35.23 35.25 17.2K
13:16 35.24 35.24 35.13 35.13 13.0K
13:17 35.10 35.13 35.08 35.13 14.5K
13:18 35.12 35.12 35.04 35.04 5.5K
13:19 35.05 35.06 35.01 35.03 7.2K
13:20 35.09 35.09 35.06 35.09 19.0K
13:21 35.08 35.11 35.08 35.10 11.7K
13:22 35.11 35.11 35.07 35.09 9.2K
13:23 35.12 35.15 35.06 35.12 14.0K
13:24 35.16 35.21 35.16 35.17 10.2K
13:25 35.15 35.18 35.12 35.18 6.7K
13:26 35.17 35.24 35.15 35.24 16.8K
13:27 35.23 35.32 35.21 35.31 21.7K
13:28 35.30 35.30 35.20 35.20 11.4K
13:29 35.20 35.21 35.19 35.20 11.6K
13:30 35.16 35.17 35.13 35.17 12.6K
13:31 35.21 35.27 35.21 35.24 8.4K
13:32 35.26 35.29 35.26 35.26 8.8K
13:33 35.29 35.30 35.28 35.29 8.8K
13:34 35.29 35.37 35.27 35.37 14.1K
13:35 35.36 35.41 35.36 35.41 16.4K
13:36 35.41 35.41 35.28 35.28 14.5K
13:37 35.30 35.30 35.27 35.29 9.2K
13:38 35.27 35.33 35.27 35.29 13.3K
13:39 35.23 35.27 35.23 35.26 9.4K
13:40 35.25 35.40 35.23 35.40 26.4K
13:41 35.51 35.61 35.51 35.58 77.4K
13:42 35.59 35.76 35.59 35.74 95.1K
13:43 35.76 35.76 35.62 35.65 89.8K
13:44 35.65 35.65 35.50 35.50 27.9K
13:45 35.51 35.51 35.42 35.43 20.6K
13:46 35.43 35.45 35.36 35.43 37.3K
13:47 35.48 35.48 35.39 35.39 9.9K
13:48 35.37 35.40 35.35 35.37 23.2K
13:49 35.37 35.37 35.26 35.28 39.5K
13:50 35.28 35.36 35.24 35.27 27.1K
13:51 35.23 35.29 35.16 35.16 61.6K
13:52 35.15 35.19 35.15 35.17 9.3K
13:53 35.17 35.24 35.17 35.24 14.2K
13:54 35.21 35.24 35.19 35.21 14.2K
13:55 35.22 35.22 35.16 35.16 12.4K
13:56 35.16 35.16 35.14 35.14 10.7K
13:57 35.17 35.23 35.16 35.23 10.3K
13:58 35.22 35.26 35.21 35.21 7.5K
13:59 35.22 35.22 35.16 35.16 11.7K
14:00 35.15 35.19 35.10 35.17 14.1K
14:01 35.15 35.15 35.12 35.15 4.6K
14:02 35.12 35.28 35.12 35.25 15.0K
14:03 35.25 35.25 35.17 35.17 8.4K
14:04 35.19 35.21 35.13 35.13 15.1K
14:05 35.15 35.19 35.14 35.14 7.9K
14:06 35.16 35.16 35.13 35.15 3.8K
14:07 35.16 35.21 35.12 35.21 13.1K
14:08 35.19 35.21 35.14 35.14 6.9K
14:09 35.12 35.12 35.05 35.07 10.4K
14:10 35.08 35.09 34.95 34.95 40.3K
14:11 34.93 34.95 34.88 34.95 79.6K
14:12 34.94 34.98 34.94 34.94 13.4K
14:13 35.03 35.04 35.02 35.04 13.4K
14:14 35.05 35.05 34.93 34.95 7.7K
14:15 34.95 34.95 34.82 34.82 10.8K
14:16 34.82 34.82 34.75 34.77 15.2K
14:17 34.72 34.77 34.69 34.77 36.0K
14:18 34.78 34.79 34.77 34.78 4.1K
14:19 34.74 34.75 34.65 34.72 16.4K
14:20 34.72 34.75 34.70 34.73 13.9K
14:21 34.73 34.73 34.72 34.73 10.2K
14:22 34.72 34.74 34.70 34.70 7.9K
14:23 34.69 34.73 34.65 34.68 14.2K
14:24 34.68 34.71 34.66 34.71 15.6K
14:25 34.71 34.73 34.69 34.70 14.0K
14:26 34.69 34.70 34.64 34.64 20.6K
14:27 34.64 34.65 34.58 34.58 21.2K
14:28 34.61 34.62 34.56 34.62 15.9K
14:29 34.62 34.66 34.60 34.60 19.8K
14:30 34.61 34.68 34.61 34.67 29.6K
14:31 34.66 34.82 34.66 34.81 38.9K
14:32 34.81 34.88 34.80 34.85 17.7K
14:33 34.87 34.90 34.83 34.85 12.3K
14:34 34.86 34.95 34.84 34.95 13.8K
14:35 34.94 34.94 34.91 34.94 7.6K
14:36 34.93 35.01 34.93 35.00 18.8K
14:37 35.01 35.04 34.97 35.02 11.7K
14:38 35.03 35.05 35.02 35.02 7.5K
14:39 35.02 35.03 35.00 35.02 10.7K
14:40 35.03 35.03 35.03 35.03 4.6K
14:41 35.01 35.11 35.01 35.11 8.3K
14:42 35.10 35.12 35.05 35.05 9.9K
14:43 35.05 35.06 35.03 35.03 18.5K
14:44 35.03 35.09 34.97 35.08 14.6K
14:45 35.07 35.10 35.05 35.05 20.6K
14:46 35.06 35.07 35.06 35.07 2.3K
14:47 35.04 35.07 35.03 35.03 7.9K
14:48 35.02 35.02 34.99 34.99 6.3K
14:49 34.96 34.98 34.92 34.92 19.8K
14:50 34.93 35.01 34.92 35.01 8.4K
14:51 35.02 35.02 34.94 34.94 5.7K
14:52 34.92 34.92 34.87 34.90 16.2K
14:53 34.85 34.92 34.83 34.90 10.3K
14:54 34.89 34.92 34.89 34.91 8.1K
14:55 34.90 34.91 34.85 34.90 16.9K
14:56 34.90 34.91 34.88 34.88 6.2K
14:57 34.87 34.88 34.86 34.86 12.9K
14:58 34.88 34.89 34.86 34.88 10.8K
14:59 34.87 34.87 34.84 34.84 10.7K
15:00 34.84 34.91 34.84 34.85 15.6K
15:01 34.89 34.90 34.88 34.88 4.5K
15:02 34.88 34.99 34.88 34.98 17.5K
15:03 35.00 35.00 34.90 34.91 8.9K
15:04 34.91 34.93 34.91 34.92 9.4K
15:05 34.93 34.96 34.89 34.96 24.8K
15:06 35.00 35.02 34.97 35.02 13.6K
15:07 35.04 35.04 35.00 35.00 10.0K
15:08 35.00 35.02 35.00 35.02 9.5K
15:09 35.01 35.01 34.99 34.99 9.7K
15:10 35.02 35.02 34.97 34.99 12.9K
15:11 34.99 35.04 34.99 35.04 4.0K
15:12 35.04 35.08 35.02 35.04 13.6K
15:13 35.04 35.05 35.04 35.05 9.7K
15:14 35.04 35.08 35.02 35.08 9.0K
15:15 35.08 35.08 35.07 35.07 8.5K
15:16 34.99 34.99 34.92 34.97 17.4K
15:17 34.96 34.96 34.93 34.95 12.8K
15:18 34.98 34.98 34.97 34.97 5.8K
15:19 34.96 34.98 34.95 34.96 14.0K
15:20 34.96 35.05 34.96 35.01 36.0K
15:21 35.00 35.01 34.98 34.98 20.5K
15:22 34.98 35.01 34.98 35.00 25.7K
15:23 34.99 35.01 34.97 34.99 13.6K
15:24 35.00 35.00 34.92 34.92 37.1K
15:25 34.95 34.95 34.89 34.91 12.8K
15:26 34.89 35.01 34.89 35.00 14.5K
15:27 35.00 35.07 35.00 35.06 12.4K
15:28 35.07 35.09 35.06 35.09 15.3K
15:29 35.09 35.11 35.09 35.10 10.5K
15:30 35.13 35.14 35.03 35.05 24.1K
15:31 35.04 35.04 34.97 35.00 18.3K
15:32 35.00 35.13 35.00 35.13 22.6K
15:33 35.13 35.15 35.12 35.14 13.5K
15:34 35.13 35.16 35.12 35.16 11.6K
15:35 35.17 35.19 35.15 35.19 16.0K
15:36 35.20 35.20 35.16 35.20 23.1K
15:37 35.20 35.31 35.20 35.30 36.9K
15:38 35.30 35.31 35.29 35.31 29.8K
15:39 35.29 35.31 35.27 35.31 25.8K
15:40 35.29 35.41 35.29 35.38 50.2K
15:41 35.41 35.43 35.39 35.40 37.5K
15:42 35.43 35.45 35.38 35.38 26.1K
15:43 35.39 35.39 35.32 35.34 30.8K
15:44 35.33 35.39 35.33 35.37 23.8K
15:45 35.37 35.41 35.35 35.40 40.8K
15:46 35.41 35.43 35.40 35.42 19.9K
15:47 35.43 35.48 35.39 35.39 37.9K
15:48 35.41 35.41 35.26 35.26 29.8K
15:49 35.27 35.32 35.27 35.32 31.4K
15:50 35.31 35.32 35.26 35.27 32.7K
15:51 35.26 35.27 35.21 35.26 40.7K
15:52 35.26 35.26 35.11 35.14 58.2K
15:53 35.14 35.17 35.13 35.16 51.5K
15:54 35.15 35.19 35.12 35.16 51.2K
15:55 35.14 35.30 35.14 35.28 96.5K
15:56 35.30 35.37 35.30 35.32 67.2K
15:57 35.32 35.38 35.32 35.38 71.4K
15:58 35.39 35.46 35.39 35.46 99.3K
15:59 35.46 35.56 35.46 35.48 1,684.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음