MP Materials Corp (MP)

MP
🏛️ 미국 →
67.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.32 60.32 59.27 59.32 677.2K
09:31 59.26 59.80 59.26 59.59 71.7K
09:32 59.56 60.40 59.56 60.30 72.6K
09:33 60.34 60.45 59.95 60.11 59.4K
09:34 60.13 60.14 59.89 60.02 55.1K
09:35 60.01 60.47 59.97 60.33 58.2K
09:36 60.41 60.45 60.25 60.25 34.7K
09:37 60.29 60.43 60.22 60.35 24.1K
09:38 60.40 60.45 60.24 60.39 28.5K
09:39 60.41 60.45 60.29 60.29 28.7K
09:40 60.40 60.46 60.17 60.17 41.6K
09:41 60.20 60.39 60.14 60.22 27.9K
09:42 60.19 60.23 59.87 60.03 74.2K
09:43 60.18 60.41 60.18 60.41 54.0K
09:44 60.50 60.53 60.38 60.45 44.6K
09:45 60.45 60.65 60.38 60.38 49.0K
09:46 60.44 60.53 60.33 60.33 34.7K
09:47 60.35 60.55 60.28 60.38 32.0K
09:48 60.37 60.53 60.37 60.47 31.8K
09:49 60.46 60.66 60.42 60.55 45.9K
09:50 60.55 60.68 60.40 60.43 52.8K
09:51 60.41 60.55 60.38 60.55 34.7K
09:52 60.51 60.51 60.27 60.32 50.7K
09:53 60.28 60.32 60.20 60.31 25.9K
09:54 60.36 60.75 60.30 60.71 62.4K
09:55 60.72 61.24 60.72 61.04 64.4K
09:56 61.04 61.55 61.04 61.55 60.8K
09:57 61.56 61.71 61.40 61.50 122.7K
09:58 61.48 61.62 61.43 61.50 68.3K
09:59 61.49 61.65 61.49 61.63 109.9K
10:00 61.74 61.85 61.49 61.49 91.7K
10:01 61.44 61.70 61.44 61.60 82.1K
10:02 61.52 61.64 61.52 61.61 51.8K
10:03 61.54 61.64 61.46 61.64 55.4K
10:04 61.65 61.75 61.57 61.58 52.4K
10:05 61.62 62.13 61.54 62.13 92.9K
10:06 62.10 62.36 62.10 62.31 149.7K
10:07 62.43 62.43 62.12 62.17 93.3K
10:08 62.12 62.47 62.12 62.35 95.9K
10:09 62.31 62.65 62.31 62.35 104.4K
10:10 62.36 62.70 62.25 62.70 133.4K
10:11 62.82 63.62 62.80 63.59 212.8K
10:12 63.59 64.02 63.59 63.76 216.2K
10:13 63.73 63.80 63.00 63.00 307.0K
10:14 63.10 63.31 63.03 63.12 108.6K
10:15 63.18 63.43 63.18 63.30 87.5K
10:16 63.28 63.44 63.28 63.42 83.2K
10:17 63.39 63.42 63.12 63.12 59.6K
10:18 63.11 63.30 63.04 63.24 63.8K
10:19 63.24 63.24 63.01 63.07 46.3K
10:20 63.08 63.50 63.05 63.49 83.0K
10:21 63.52 63.89 63.52 63.84 166.5K
10:22 63.93 64.15 63.93 63.99 239.2K
10:23 63.92 64.39 63.92 64.38 109.0K
10:24 64.38 64.38 64.17 64.33 137.4K
10:25 64.38 64.45 64.00 64.02 146.1K
10:26 64.06 64.35 64.05 64.08 78.3K
10:27 64.05 64.08 63.94 64.04 69.5K
10:28 64.05 64.13 63.92 63.92 43.9K
10:29 63.97 63.97 63.62 63.74 118.7K
10:30 63.71 63.90 63.71 63.83 39.7K
10:31 63.81 64.04 63.75 63.97 50.1K
10:32 63.96 64.33 63.96 64.25 86.6K
10:33 64.30 64.33 64.18 64.28 52.4K
10:34 64.26 64.37 64.10 64.20 44.4K
10:35 64.18 64.18 63.73 63.73 47.9K
10:36 63.73 63.93 63.61 63.89 49.1K
10:37 63.82 63.92 63.55 63.60 63.6K
10:38 63.62 63.62 63.35 63.35 50.8K
10:39 63.31 63.31 63.01 63.30 128.6K
10:40 63.26 63.40 63.14 63.14 32.0K
10:41 63.14 63.26 63.11 63.20 57.9K
10:42 63.24 63.29 63.17 63.19 35.5K
10:43 63.18 63.18 63.03 63.10 41.4K
10:44 63.08 63.23 63.08 63.14 47.2K
10:45 63.20 63.41 63.20 63.41 51.0K
10:46 63.48 63.49 63.19 63.26 41.9K
10:47 63.35 63.54 63.23 63.54 59.5K
10:48 63.53 63.53 63.33 63.37 26.2K
10:49 63.44 63.52 63.39 63.47 15.4K
10:50 63.45 63.50 63.41 63.41 13.3K
10:51 63.43 63.46 63.14 63.18 29.0K
10:52 63.18 63.27 63.16 63.23 31.0K
10:53 63.17 63.18 63.06 63.06 22.9K
10:54 63.11 63.12 63.02 63.02 36.3K
10:55 63.01 63.09 62.95 63.00 135.0K
10:56 63.15 63.22 62.98 62.98 28.0K
10:57 63.02 63.08 63.00 63.07 18.5K
10:58 63.12 63.12 62.93 62.93 40.5K
10:59 62.91 62.96 62.81 62.85 29.6K
11:00 62.85 62.90 62.60 62.60 102.0K
11:01 62.70 62.74 62.57 62.71 47.7K
11:02 62.69 62.76 62.65 62.74 34.4K
11:03 62.75 62.83 62.69 62.83 49.0K
11:04 62.84 62.84 62.65 62.65 23.0K
11:05 62.69 62.95 62.69 62.87 36.7K
11:06 62.87 63.02 62.87 62.93 40.0K
11:07 62.94 62.97 62.88 62.90 13.0K
11:08 62.84 62.84 62.67 62.70 37.0K
11:09 62.69 62.71 62.52 62.71 50.4K
11:10 62.70 62.90 62.65 62.87 19.3K
11:11 62.95 62.95 62.82 62.88 25.9K
11:12 62.89 62.89 62.76 62.76 10.5K
11:13 62.73 62.75 62.66 62.71 12.2K
11:14 62.71 62.71 62.57 62.60 23.1K
11:15 62.60 62.77 62.58 62.76 39.8K
11:16 62.76 62.82 62.42 62.49 30.6K
11:17 62.50 62.57 62.48 62.55 26.5K
11:18 62.56 62.56 62.45 62.47 40.6K
11:19 62.49 62.50 62.42 62.42 50.1K
11:20 62.42 62.59 62.42 62.59 51.4K
11:21 62.60 62.60 62.41 62.50 18.2K
11:22 62.42 62.42 62.28 62.33 39.3K
11:23 62.30 62.34 62.24 62.34 19.6K
11:24 62.39 62.43 62.29 62.36 10.1K
11:25 62.33 62.46 62.29 62.39 26.6K
11:26 62.40 62.43 62.33 62.34 6.5K
11:27 62.39 62.39 62.28 62.28 11.8K
11:28 62.25 62.33 62.21 62.28 22.1K
11:29 62.24 62.25 62.17 62.21 19.8K
11:30 62.19 62.19 62.08 62.11 20.6K
11:31 62.17 62.27 62.15 62.18 25.6K
11:32 62.19 62.30 62.19 62.27 11.2K
11:33 62.28 62.31 62.11 62.11 20.8K
11:34 62.19 62.19 62.08 62.15 10.5K
11:35 62.13 62.16 62.07 62.07 14.1K
11:36 62.14 62.34 62.08 62.31 21.5K
11:37 62.31 62.60 62.25 62.60 38.6K
11:38 62.71 62.87 62.68 62.80 50.9K
11:39 62.80 62.86 62.76 62.83 16.2K
11:40 62.86 62.86 62.76 62.83 11.6K
11:41 62.80 62.88 62.80 62.84 28.1K
11:42 62.86 62.94 62.82 62.94 23.9K
11:43 62.91 63.01 62.87 63.01 35.4K
11:44 62.97 62.97 62.89 62.89 24.7K
11:45 62.95 63.16 62.95 63.13 37.7K
11:46 63.16 63.24 63.09 63.18 29.7K
11:47 63.16 63.18 63.00 63.02 14.8K
11:48 62.99 63.12 62.97 63.08 35.5K
11:49 63.14 63.46 63.11 63.43 25.8K
11:50 63.46 63.49 63.42 63.42 20.5K
11:51 63.40 63.58 63.40 63.48 38.5K
11:52 63.52 63.63 63.45 63.57 28.2K
11:53 63.69 63.74 63.60 63.62 31.0K
11:54 63.60 63.65 63.56 63.63 27.1K
11:55 63.68 63.80 63.63 63.77 25.5K
11:56 63.76 63.76 63.63 63.63 20.4K
11:57 63.63 63.78 63.56 63.72 30.3K
11:58 63.76 63.84 63.74 63.84 22.5K
11:59 63.85 63.92 63.85 63.85 12.2K
12:00 63.87 64.00 63.80 63.97 62.8K
12:01 64.05 64.05 63.99 64.00 42.3K
12:02 64.04 64.09 63.99 63.99 24.8K
12:03 63.98 64.05 63.92 64.05 20.3K
12:04 64.05 64.09 63.97 64.02 21.5K
12:05 63.96 64.17 63.96 64.03 36.5K
12:06 64.10 64.27 64.10 64.14 54.0K
12:07 64.21 64.30 64.12 64.15 21.5K
12:08 64.18 64.23 64.06 64.07 48.1K
12:09 64.08 64.08 63.64 63.72 79.6K
12:10 63.72 63.91 63.62 63.78 47.9K
12:11 63.74 63.82 63.65 63.76 27.3K
12:12 63.76 63.77 63.72 63.72 13.5K
12:13 63.72 63.79 63.72 63.79 24.8K
12:14 63.80 63.92 63.80 63.92 14.6K
12:15 63.88 63.99 63.84 63.95 44.9K
12:16 63.93 63.93 63.82 63.88 13.7K
12:17 63.95 64.01 63.87 64.00 17.5K
12:18 64.04 64.16 64.04 64.12 25.5K
12:19 64.08 64.20 64.04 64.17 33.3K
12:20 64.16 64.25 64.08 64.22 28.4K
12:21 64.14 64.14 63.97 63.97 25.5K
12:22 64.01 64.10 63.94 64.08 9.9K
12:23 64.08 64.14 63.99 64.08 11.2K
12:24 64.07 64.10 64.04 64.07 9.8K
12:25 64.10 64.30 64.10 64.28 33.3K
12:26 64.28 64.28 64.20 64.21 12.9K
12:27 64.25 64.29 64.23 64.26 17.1K
12:28 64.24 64.38 64.20 64.28 35.5K
12:29 64.27 64.31 64.12 64.12 10.2K
12:30 64.14 64.36 64.14 64.29 38.0K
12:31 64.30 64.32 64.19 64.19 27.6K
12:32 64.15 64.24 64.10 64.24 29.6K
12:33 64.25 64.35 64.21 64.30 18.5K
12:34 64.25 64.26 64.17 64.19 12.3K
12:35 64.17 64.17 64.10 64.14 16.6K
12:36 64.17 64.17 64.10 64.17 19.4K
12:37 64.19 64.28 64.08 64.08 11.7K
12:38 64.06 64.06 63.90 64.02 26.7K
12:39 64.02 64.07 63.99 64.00 23.6K
12:40 63.98 64.00 63.88 63.92 15.3K
12:41 63.92 63.98 63.81 63.86 16.3K
12:42 63.87 63.88 63.80 63.85 14.0K
12:43 63.86 63.99 63.86 63.96 10.4K
12:44 64.01 64.10 63.98 64.10 11.4K
12:45 64.06 64.16 63.96 64.16 13.2K
12:46 64.17 64.18 64.00 64.00 11.2K
12:47 64.03 64.03 63.88 63.88 9.6K
12:48 63.90 63.95 63.87 63.87 12.7K
12:49 63.87 63.90 63.75 63.76 15.8K
12:50 63.75 63.76 63.69 63.72 18.8K
12:51 63.76 63.78 63.67 63.71 21.6K
12:52 63.75 63.80 63.71 63.78 12.0K
12:53 63.79 63.79 63.41 63.41 73.7K
12:54 63.41 63.57 63.41 63.49 18.9K
12:55 63.53 63.57 63.45 63.47 19.9K
12:56 63.49 63.53 63.30 63.30 24.3K
12:57 63.30 63.42 63.28 63.38 20.1K
12:58 63.34 63.34 63.24 63.27 20.5K
12:59 63.25 63.32 63.22 63.27 19.2K
13:00 63.34 63.40 63.30 63.38 10.5K
13:01 63.35 63.39 63.27 63.29 15.8K
13:02 63.29 63.29 63.14 63.18 13.7K
13:03 63.17 63.36 63.17 63.35 16.5K
13:04 63.38 63.47 63.38 63.45 11.2K
13:05 63.45 63.45 63.34 63.39 12.5K
13:06 63.29 63.38 63.26 63.38 14.9K
13:07 63.34 63.47 63.34 63.44 13.6K
13:08 63.47 63.69 63.47 63.64 28.9K
13:09 63.61 63.69 63.58 63.68 20.0K
13:10 63.62 63.83 63.60 63.83 23.2K
13:11 63.76 63.76 63.65 63.65 29.8K
13:12 63.67 63.69 63.59 63.62 14.1K
13:13 63.59 63.59 63.39 63.40 38.8K
13:14 63.37 63.42 63.29 63.29 15.4K
13:15 63.32 63.41 63.30 63.41 19.6K
13:16 63.42 63.45 63.33 63.35 6.7K
13:17 63.36 63.36 63.10 63.10 20.0K
13:18 63.09 63.09 63.02 63.07 43.0K
13:19 63.08 63.10 63.04 63.06 14.9K
13:20 63.06 63.06 62.89 62.96 32.8K
13:21 63.00 63.05 62.90 62.99 26.7K
13:22 62.93 63.01 62.87 62.87 10.2K
13:23 62.95 62.95 62.86 62.94 14.4K
13:24 62.94 62.95 62.86 62.86 25.6K
13:25 62.86 62.88 62.77 62.80 26.9K
13:26 62.73 62.93 62.73 62.85 9.1K
13:27 62.84 62.84 62.75 62.77 10.2K
13:28 62.70 62.82 62.62 62.82 11.2K
13:29 62.82 62.84 62.74 62.74 20.1K
13:30 62.73 62.87 62.70 62.70 13.0K
13:31 62.76 62.76 62.60 62.61 43.9K
13:32 62.63 62.64 62.57 62.57 11.5K
13:33 62.58 62.62 62.50 62.62 36.0K
13:34 62.63 62.70 62.59 62.61 28.5K
13:35 62.66 62.68 62.62 62.63 21.4K
13:36 62.62 62.62 62.50 62.54 28.2K
13:37 62.52 62.55 62.45 62.48 19.6K
13:38 62.48 62.57 62.45 62.45 10.9K
13:39 62.46 62.48 62.37 62.39 12.1K
13:40 62.38 62.61 62.37 62.61 16.7K
13:41 62.61 62.61 62.54 62.57 11.6K
13:42 62.56 62.57 62.54 62.57 14.3K
13:43 62.60 62.60 62.52 62.54 6.7K
13:44 62.54 62.60 62.53 62.55 6.4K
13:45 62.55 62.55 62.33 62.46 23.0K
13:46 62.40 62.40 62.30 62.30 22.8K
13:47 62.27 62.38 62.27 62.37 16.9K
13:48 62.45 62.54 62.45 62.49 12.8K
13:49 62.53 62.61 62.50 62.61 26.3K
13:50 62.56 62.57 62.49 62.57 14.0K
13:51 62.61 62.61 62.42 62.42 13.2K
13:52 62.47 62.50 62.40 62.40 6.9K
13:53 62.38 62.38 62.17 62.22 20.3K
13:54 62.25 62.25 62.13 62.14 19.1K
13:55 62.17 62.17 62.03 62.08 25.8K
13:56 62.04 62.15 62.00 62.15 52.7K
13:57 62.16 62.20 62.16 62.18 7.4K
13:58 62.15 62.28 62.13 62.28 12.3K
13:59 62.26 62.33 62.23 62.27 9.2K
14:00 62.26 62.27 62.15 62.20 6.4K
14:01 62.19 62.27 62.19 62.21 9.6K
14:02 62.16 62.16 61.96 62.00 13.8K
14:03 62.04 62.04 61.84 61.91 28.2K
14:04 61.92 61.92 61.77 61.87 24.9K
14:05 61.85 61.88 61.77 61.77 11.5K
14:06 61.77 61.91 61.77 61.91 19.0K
14:07 61.93 61.93 61.86 61.91 30.5K
14:08 61.85 61.89 61.83 61.86 8.6K
14:09 61.85 61.88 61.75 61.75 23.4K
14:10 61.80 61.89 61.75 61.89 20.1K
14:11 61.84 61.84 61.79 61.82 17.0K
14:12 61.80 61.80 61.71 61.73 13.7K
14:13 61.76 61.84 61.74 61.84 24.1K
14:14 61.78 61.81 61.68 61.68 14.3K
14:15 61.69 61.93 61.69 61.92 25.6K
14:16 61.96 62.00 61.92 61.94 15.1K
14:17 61.93 61.96 61.88 61.88 9.0K
14:18 61.82 61.94 61.81 61.92 15.6K
14:19 61.92 62.23 61.92 62.08 60.9K
14:20 62.06 62.17 61.93 62.14 35.8K
14:21 62.13 62.20 62.01 62.20 11.3K
14:22 62.18 62.37 62.16 62.31 27.4K
14:23 62.32 62.45 62.30 62.44 38.8K
14:24 62.48 62.52 62.47 62.52 35.5K
14:25 62.57 62.57 62.50 62.50 42.5K
14:26 62.49 62.75 62.49 62.75 28.8K
14:27 62.76 62.78 62.67 62.72 24.5K
14:28 62.73 62.73 62.68 62.68 17.4K
14:29 62.70 62.79 62.60 62.69 70.1K
14:30 62.66 62.72 62.58 62.72 13.2K
14:31 62.73 62.96 62.73 62.96 27.6K
14:32 62.96 63.27 62.96 63.17 49.0K
14:33 63.11 63.20 63.11 63.14 12.7K
14:34 63.16 63.27 63.15 63.23 53.1K
14:35 63.20 63.21 63.11 63.21 26.5K
14:36 63.24 63.25 63.20 63.25 23.5K
14:37 63.25 63.36 63.17 63.17 27.2K
14:38 63.21 63.30 63.12 63.28 18.9K
14:39 63.29 63.34 63.24 63.34 25.2K
14:40 63.32 63.32 63.20 63.20 10.1K
14:41 63.19 63.20 63.15 63.15 13.2K
14:42 63.16 63.18 63.14 63.14 20.3K
14:43 63.22 63.27 63.14 63.14 11.1K
14:44 63.16 63.26 63.15 63.26 12.4K
14:45 63.30 63.34 63.21 63.21 26.6K
14:46 63.21 63.24 63.17 63.19 9.2K
14:47 63.19 63.21 63.12 63.16 12.9K
14:48 63.13 63.20 63.13 63.13 17.9K
14:49 63.15 63.18 63.10 63.16 21.7K
14:50 63.20 63.20 63.02 63.08 8.5K
14:51 63.03 63.03 62.83 62.86 39.8K
14:52 62.86 62.87 62.79 62.79 43.7K
14:53 62.84 62.84 62.73 62.82 12.5K
14:54 62.81 62.81 62.66 62.67 6.5K
14:55 62.71 62.78 62.66 62.77 34.3K
14:56 62.69 62.76 62.61 62.76 14.6K
14:57 62.69 62.81 62.69 62.81 23.4K
14:58 62.86 62.97 62.81 62.97 8.0K
14:59 62.96 63.14 62.96 62.98 35.5K
15:00 63.03 63.13 63.02 63.02 18.3K
15:01 63.09 63.18 63.09 63.17 25.0K
15:02 63.14 63.23 63.09 63.14 14.7K
15:03 63.16 63.25 63.16 63.20 29.4K
15:04 63.20 63.23 63.20 63.21 10.2K
15:05 63.17 63.27 63.11 63.26 21.0K
15:06 63.23 63.25 63.19 63.21 9.0K
15:07 63.23 63.36 63.23 63.36 26.7K
15:08 63.42 63.62 63.35 63.62 61.0K
15:09 63.50 63.66 63.50 63.60 44.8K
15:10 63.67 63.83 63.63 63.83 39.1K
15:11 63.77 63.77 63.66 63.67 42.3K
15:12 63.68 63.73 63.62 63.65 19.2K
15:13 63.66 63.67 63.56 63.62 27.9K
15:14 63.56 63.64 63.54 63.61 20.0K
15:15 63.56 63.77 63.56 63.71 26.9K
15:16 63.76 63.94 63.70 63.91 36.7K
15:17 63.86 63.92 63.75 63.89 25.0K
15:18 63.85 63.88 63.84 63.85 15.9K
15:19 63.89 64.14 63.89 64.08 65.4K
15:20 64.03 64.03 63.80 63.80 29.5K
15:21 63.81 63.81 63.67 63.72 39.2K
15:22 63.71 63.75 63.67 63.75 16.2K
15:23 63.75 63.80 63.69 63.77 19.8K
15:24 63.77 63.93 63.77 63.93 11.8K
15:25 63.87 63.87 63.73 63.80 30.3K
15:26 63.78 63.94 63.74 63.94 34.5K
15:27 63.97 64.03 63.94 64.00 37.7K
15:28 64.00 64.07 64.00 64.02 37.5K
15:29 64.07 64.08 63.94 64.03 27.3K
15:30 64.02 64.18 63.92 64.07 58.3K
15:31 64.08 64.12 64.02 64.08 29.4K
15:32 64.09 64.13 64.00 64.00 19.2K
15:33 64.00 64.01 63.90 63.96 28.9K
15:34 63.95 63.95 63.84 63.91 25.6K
15:35 63.96 64.00 63.91 63.91 23.8K
15:36 63.91 63.91 63.72 63.76 28.4K
15:37 63.76 63.81 63.69 63.75 16.8K
15:38 63.71 63.78 63.65 63.78 17.8K
15:39 63.77 63.86 63.77 63.80 19.3K
15:40 63.78 63.87 63.76 63.77 19.1K
15:41 63.77 63.90 63.77 63.90 34.5K
15:42 63.88 63.96 63.87 63.92 26.3K
15:43 63.90 64.14 63.90 64.13 45.7K
15:44 64.07 64.14 64.03 64.13 19.8K
15:45 64.11 64.19 64.06 64.15 64.8K
15:46 64.18 64.21 64.08 64.20 26.3K
15:47 64.20 64.31 64.14 64.18 47.7K
15:48 64.20 64.21 64.13 64.14 19.3K
15:49 64.13 64.19 63.89 63.91 75.4K
15:50 64.01 64.14 64.00 64.10 66.9K
15:51 64.09 64.16 64.09 64.13 38.1K
15:52 64.11 64.18 64.08 64.16 42.7K
15:53 64.11 64.17 64.01 64.01 56.7K
15:54 64.01 64.09 64.01 64.05 42.9K
15:55 63.90 64.05 63.90 64.01 75.0K
15:56 63.89 64.07 63.83 64.01 122.4K
15:57 63.99 64.03 63.76 63.80 75.0K
15:58 63.81 63.86 63.77 63.83 85.8K
15:59 63.81 63.81 63.67 63.69 716.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음