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 65.66 66.59 65.66 66.45 378.7K
09:31 66.47 66.61 65.90 65.90 99.2K
09:32 65.65 66.45 65.65 66.38 46.8K
09:33 66.37 66.37 66.15 66.37 37.6K
09:34 66.24 66.37 66.11 66.22 34.4K
09:35 66.16 66.34 66.14 66.33 41.1K
09:36 66.35 66.75 66.35 66.56 54.0K
09:37 66.57 67.05 66.57 66.96 146.9K
09:38 67.04 67.17 66.83 67.05 93.8K
09:39 67.11 67.17 66.80 66.80 63.8K
09:40 66.78 67.03 66.78 66.94 53.7K
09:41 66.94 67.30 66.94 67.17 85.4K
09:42 67.10 67.12 66.90 66.90 30.5K
09:43 66.93 67.13 66.90 67.00 27.2K
09:44 66.94 67.21 66.90 67.21 52.6K
09:45 67.21 67.50 67.09 67.50 133.2K
09:46 67.47 67.54 67.39 67.46 62.6K
09:47 67.46 67.55 67.40 67.49 64.0K
09:48 67.54 67.74 67.51 67.65 48.7K
09:49 67.53 67.54 67.40 67.54 77.6K
09:50 67.54 67.54 67.12 67.45 71.8K
09:51 67.44 67.77 67.42 67.77 60.1K
09:52 67.75 67.99 67.75 67.94 135.5K
09:53 67.88 68.17 67.88 68.09 90.6K
09:54 68.09 68.20 67.91 68.00 103.2K
09:55 68.07 68.22 67.92 67.99 86.2K
09:56 67.96 68.00 67.88 67.90 70.1K
09:57 67.86 67.98 67.73 67.73 48.3K
09:58 67.80 67.93 67.77 67.81 47.6K
09:59 67.83 68.08 67.82 68.08 40.3K
10:00 67.96 68.26 67.93 68.22 40.1K
10:01 68.24 68.33 68.13 68.13 42.0K
10:02 68.08 68.08 67.89 67.95 37.8K
10:03 67.95 68.09 67.90 68.02 29.4K
10:04 68.00 68.12 67.92 68.07 55.7K
10:05 68.02 68.15 67.81 67.81 33.9K
10:06 67.75 67.98 67.74 67.95 42.0K
10:07 67.92 67.92 67.59 67.71 35.1K
10:08 67.71 67.81 67.59 67.62 38.9K
10:09 67.60 67.80 67.60 67.69 68.7K
10:10 67.76 68.06 67.70 68.06 37.2K
10:11 68.11 68.20 68.06 68.06 40.5K
10:12 68.06 68.11 67.95 68.08 25.1K
10:13 68.05 68.15 67.78 67.78 29.0K
10:14 67.78 67.93 67.73 67.88 41.6K
10:15 68.02 68.09 67.85 67.93 29.4K
10:16 67.76 67.79 67.60 67.78 43.4K
10:17 67.75 67.75 67.59 67.65 29.7K
10:18 67.65 67.72 67.58 67.63 21.1K
10:19 67.63 67.75 67.59 67.70 25.6K
10:20 67.65 67.65 67.36 67.50 63.0K
10:21 67.46 67.63 67.46 67.60 22.1K
10:22 67.58 67.68 67.47 67.51 33.5K
10:23 67.45 67.45 67.26 67.26 34.5K
10:24 67.28 67.43 67.28 67.34 24.1K
10:25 67.31 67.41 67.27 67.34 22.8K
10:26 67.34 67.35 67.27 67.35 16.6K
10:27 67.31 67.33 67.20 67.24 39.6K
10:28 67.22 67.41 67.10 67.41 45.5K
10:29 67.37 67.39 67.21 67.35 23.1K
10:30 67.30 67.39 67.26 67.28 17.5K
10:31 67.20 67.33 66.94 66.96 59.3K
10:32 67.01 67.15 66.96 67.08 28.5K
10:33 67.14 67.23 67.04 67.07 13.1K
10:34 67.04 67.04 66.84 66.95 40.8K
10:35 66.89 66.89 66.77 66.77 37.0K
10:36 66.76 67.00 66.74 66.91 41.6K
10:37 66.89 66.95 66.80 66.83 23.4K
10:38 66.86 66.88 66.75 66.77 23.4K
10:39 66.64 66.67 66.52 66.52 31.3K
10:40 66.55 66.68 66.26 66.28 70.3K
10:41 66.30 66.32 66.06 66.07 45.4K
10:42 66.07 66.07 65.90 65.94 63.0K
10:43 65.93 65.93 65.74 65.79 52.4K
10:44 65.80 65.80 65.65 65.74 30.4K
10:45 65.78 65.79 65.66 65.74 47.2K
10:46 65.77 65.96 65.74 65.90 56.1K
10:47 65.91 65.96 65.79 65.87 44.4K
10:48 65.82 65.82 65.66 65.66 31.9K
10:49 65.67 65.75 65.64 65.75 52.5K
10:50 65.75 65.93 65.75 65.76 43.4K
10:51 65.75 65.98 65.75 65.88 63.4K
10:52 65.89 66.05 65.73 66.05 37.3K
10:53 66.03 66.45 66.03 66.45 34.6K
10:54 66.45 66.46 66.30 66.35 33.0K
10:55 66.39 66.39 66.26 66.26 22.8K
10:56 66.29 66.32 66.25 66.28 27.3K
10:57 66.24 66.32 66.17 66.29 13.4K
10:58 66.29 66.49 66.29 66.49 22.3K
10:59 66.48 66.56 66.38 66.56 53.4K
11:00 66.56 66.58 66.44 66.53 21.2K
11:01 66.49 66.65 66.44 66.62 23.1K
11:02 66.73 66.83 66.69 66.83 33.3K
11:03 66.82 67.00 66.82 67.00 60.0K
11:04 67.04 67.08 67.00 67.05 25.6K
11:05 67.03 67.12 67.03 67.03 20.3K
11:06 67.05 67.22 67.03 67.13 27.1K
11:07 67.12 67.20 67.08 67.18 10.4K
11:08 67.20 67.20 67.10 67.10 21.2K
11:09 67.12 67.17 67.09 67.15 18.9K
11:10 67.12 67.12 66.81 66.81 27.9K
11:11 66.82 66.82 66.61 66.68 20.2K
11:12 66.73 66.79 66.55 66.55 31.5K
11:13 66.65 66.68 66.59 66.63 28.0K
11:14 66.67 66.74 66.63 66.74 65.6K
11:15 66.75 66.77 66.63 66.65 12.6K
11:16 66.66 66.66 66.46 66.46 18.0K
11:17 66.41 66.41 66.20 66.26 37.7K
11:18 66.33 66.55 66.31 66.55 19.3K
11:19 66.54 66.59 66.47 66.54 11.3K
11:20 66.52 66.70 66.52 66.64 9.8K
11:21 66.64 66.68 66.41 66.41 15.9K
11:22 66.36 66.37 66.32 66.37 7.3K
11:23 66.32 66.32 66.11 66.30 30.9K
11:24 66.29 66.30 66.18 66.19 7.9K
11:25 66.20 66.20 66.01 66.01 21.5K
11:26 66.07 66.16 66.07 66.13 10.7K
11:27 66.12 66.28 66.08 66.13 190.0K
11:28 66.16 66.16 65.93 65.94 26.1K
11:29 65.96 66.00 65.86 65.91 22.6K
11:30 65.96 65.99 65.81 65.81 30.3K
11:31 65.81 65.87 65.80 65.84 17.3K
11:32 65.82 65.82 65.73 65.73 6.1K
11:33 65.70 65.85 65.68 65.84 38.8K
11:34 65.88 65.98 65.88 65.95 23.3K
11:35 65.91 65.92 65.80 65.82 16.6K
11:36 65.85 65.89 65.79 65.79 10.7K
11:37 65.82 65.82 65.71 65.71 16.4K
11:38 65.74 65.82 65.74 65.75 9.3K
11:39 65.73 65.87 65.73 65.79 15.9K
11:40 65.77 65.81 65.67 65.73 8.0K
11:41 65.82 65.82 65.69 65.70 9.1K
11:42 65.70 65.75 65.70 65.75 15.4K
11:43 65.72 65.96 65.70 65.96 11.9K
11:44 65.96 66.02 65.95 66.00 33.9K
11:45 66.07 66.16 66.04 66.06 17.3K
11:46 66.01 66.01 65.94 65.98 10.7K
11:47 65.99 65.99 65.88 65.99 9.6K
11:48 65.94 66.10 65.94 66.02 10.4K
11:49 66.05 66.09 65.98 65.98 12.8K
11:50 65.99 65.99 65.81 65.83 10.3K
11:51 65.89 65.89 65.84 65.84 5.6K
11:52 65.85 65.93 65.85 65.90 10.1K
11:53 65.87 65.92 65.87 65.92 10.9K
11:54 65.93 65.93 65.88 65.88 7.1K
11:55 65.87 65.93 65.85 65.93 22.9K
11:56 65.93 65.93 65.75 65.76 6.2K
11:57 65.80 65.89 65.78 65.89 10.4K
11:58 65.85 65.92 65.85 65.90 8.7K
11:59 65.89 65.94 65.85 65.93 12.4K
12:00 65.98 66.22 65.98 66.22 22.4K
12:01 66.15 66.18 66.11 66.16 30.1K
12:02 66.17 66.26 66.17 66.22 20.3K
12:03 66.24 66.26 66.13 66.21 9.4K
12:04 66.25 66.28 66.20 66.28 12.7K
12:05 66.29 66.37 66.28 66.30 10.7K
12:06 66.29 66.42 66.29 66.38 19.5K
12:07 66.41 66.57 66.41 66.48 27.0K
12:08 66.44 66.46 66.39 66.45 15.7K
12:09 66.44 66.44 66.37 66.37 13.2K
12:10 66.38 66.48 66.38 66.46 13.9K
12:11 66.46 66.49 66.36 66.36 15.0K
12:12 66.39 66.50 66.39 66.46 20.9K
12:13 66.46 66.57 66.45 66.57 21.3K
12:14 66.56 66.76 66.56 66.71 36.1K
12:15 66.71 66.74 66.67 66.72 29.3K
12:16 66.67 66.81 66.67 66.76 25.0K
12:17 66.76 66.76 66.69 66.73 38.0K
12:18 66.70 66.74 66.63 66.63 19.9K
12:19 66.60 66.60 66.45 66.45 32.4K
12:20 66.41 66.53 66.41 66.52 54.5K
12:21 66.38 66.39 66.27 66.35 52.5K
12:22 66.39 66.46 66.39 66.46 32.5K
12:23 66.46 66.56 66.37 66.56 8.5K
12:24 66.64 66.68 66.44 66.52 27.7K
12:25 66.58 66.63 66.55 66.55 5.7K
12:26 66.62 66.62 66.58 66.62 7.4K
12:27 66.61 66.61 66.53 66.53 7.2K
12:28 66.53 66.57 66.48 66.48 5.1K
12:29 66.51 66.52 66.42 66.47 5.6K
12:30 66.44 66.71 66.44 66.59 11.5K
12:31 66.73 66.80 66.68 66.80 11.7K
12:32 66.82 66.85 66.74 66.76 9.4K
12:33 66.73 66.73 66.63 66.66 7.8K
12:34 66.68 66.76 66.67 66.76 12.6K
12:35 66.70 66.72 66.62 66.68 11.6K
12:36 66.69 66.77 66.65 66.72 16.0K
12:37 66.70 66.78 66.70 66.76 5.5K
12:38 66.75 66.75 66.67 66.68 9.0K
12:39 66.72 66.80 66.66 66.71 21.6K
12:40 66.71 66.73 66.59 66.59 25.4K
12:41 66.52 66.60 66.50 66.50 12.8K
12:42 66.52 66.59 66.47 66.59 22.9K
12:43 66.56 66.63 66.56 66.63 26.3K
12:44 66.55 66.60 66.55 66.60 3.8K
12:45 66.64 66.64 66.53 66.55 8.5K
12:46 66.51 66.51 66.43 66.43 9.0K
12:47 66.43 66.44 66.35 66.35 14.3K
12:48 66.28 66.32 66.26 66.28 7.7K
12:49 66.30 66.33 66.24 66.24 13.2K
12:50 66.25 66.32 66.25 66.32 6.9K
12:51 66.33 66.40 66.30 66.32 16.6K
12:52 66.37 66.40 66.29 66.30 7.5K
12:53 66.30 66.31 66.27 66.31 7.7K
12:54 66.39 66.40 66.35 66.40 8.1K
12:55 66.40 66.58 66.40 66.46 15.1K
12:56 66.46 66.60 66.46 66.57 7.8K
12:57 66.57 66.59 66.53 66.59 11.9K
12:58 66.61 66.66 66.59 66.62 17.7K
12:59 66.62 66.67 66.62 66.65 4.9K
13:00 66.69 66.69 66.61 66.64 15.1K
13:01 66.64 66.78 66.58 66.78 13.8K
13:02 66.71 66.78 66.71 66.76 10.3K
13:03 66.77 66.84 66.71 66.74 18.9K
13:04 66.69 66.70 66.66 66.69 13.2K
13:05 66.68 66.78 66.68 66.72 9.0K
13:06 66.73 66.73 66.66 66.72 6.3K
13:07 66.70 66.78 66.70 66.76 6.7K
13:08 66.74 66.76 66.70 66.75 9.8K
13:09 66.75 66.75 66.70 66.75 7.9K
13:10 66.72 66.74 66.67 66.74 4.3K
13:11 66.73 66.73 66.71 66.72 3.1K
13:12 66.69 66.73 66.66 66.72 8.8K
13:13 66.71 66.80 66.67 66.77 15.5K
13:14 66.81 67.16 66.79 67.11 75.3K
13:15 67.17 67.17 67.08 67.15 60.7K
13:16 67.14 67.17 66.96 66.96 23.2K
13:17 66.98 66.98 66.92 66.95 8.9K
13:18 66.95 67.03 66.95 67.01 10.4K
13:19 67.03 67.04 66.98 67.00 7.3K
13:20 67.00 67.05 66.97 67.05 7.8K
13:21 67.02 67.07 67.00 67.06 21.1K
13:22 67.04 67.04 66.93 66.96 11.1K
13:23 66.94 66.99 66.88 66.99 14.3K
13:24 67.01 67.01 66.95 66.99 14.6K
13:25 67.00 67.09 67.00 67.05 19.7K
13:26 67.05 67.22 67.03 67.20 27.2K
13:27 67.18 67.30 67.18 67.30 17.7K
13:28 67.27 67.34 67.27 67.33 16.8K
13:29 67.28 67.29 67.23 67.23 6.5K
13:30 67.20 67.27 67.20 67.27 5.3K
13:31 67.28 67.30 67.27 67.27 11.4K
13:32 67.28 67.28 67.19 67.20 11.3K
13:33 67.21 67.25 67.12 67.12 6.3K
13:34 67.12 67.13 67.12 67.13 7.7K
13:35 67.15 67.17 67.14 67.16 7.5K
13:36 67.18 67.24 67.18 67.22 18.1K
13:37 67.21 67.21 67.13 67.16 6.7K
13:38 67.24 67.31 67.24 67.30 22.5K
13:39 67.32 67.32 67.28 67.30 26.1K
13:40 67.30 67.31 67.26 67.29 17.8K
13:41 67.28 67.30 67.20 67.22 10.5K
13:42 67.23 67.25 67.19 67.24 10.2K
13:43 67.24 67.24 67.11 67.15 10.7K
13:44 67.18 67.18 67.13 67.16 4.4K
13:45 67.14 67.30 67.14 67.22 13.1K
13:46 67.23 67.30 67.23 67.29 3.0K
13:47 67.30 67.36 67.29 67.36 4.8K
13:48 67.36 67.36 67.31 67.31 7.5K
13:49 67.35 67.35 67.29 67.28 4.5K
13:50 67.29 67.34 67.26 67.26 7.3K
13:51 67.24 67.26 67.09 67.15 11.4K
13:52 67.17 67.24 67.17 67.20 9.6K
13:53 67.21 67.27 67.21 67.25 11.2K
13:54 67.25 67.25 67.20 67.22 17.9K
13:55 67.25 67.33 67.25 67.28 6.0K
13:56 67.32 67.40 67.31 67.40 9.4K
13:57 67.38 67.38 67.31 67.34 23.6K
13:58 67.37 67.45 67.37 67.45 10.3K
13:59 67.44 67.47 67.40 67.40 11.9K
14:00 67.39 67.43 67.30 67.43 16.8K
14:01 67.42 67.42 67.26 67.35 11.6K
14:02 67.34 67.45 67.32 67.42 7.1K
14:03 67.41 67.64 67.41 67.60 28.0K
14:04 67.60 67.63 67.58 67.63 8.3K
14:05 67.63 67.67 67.49 67.49 23.4K
14:06 67.46 67.54 67.42 67.46 13.4K
14:07 67.46 67.60 67.46 67.56 13.2K
14:08 67.63 67.69 67.63 67.67 14.8K
14:09 67.69 67.69 67.63 67.68 20.2K
14:10 67.66 67.68 67.61 67.62 14.5K
14:11 67.64 67.67 67.60 67.64 16.3K
14:12 67.60 67.65 67.60 67.61 7.6K
14:13 67.63 67.67 67.62 67.65 7.3K
14:14 67.56 67.64 67.56 67.57 19.4K
14:15 67.60 67.60 67.46 67.51 21.9K
14:16 67.53 67.54 67.46 67.54 11.1K
14:17 67.57 67.59 67.48 67.47 11.5K
14:18 67.55 67.55 67.50 67.50 11.0K
14:19 67.50 67.53 67.45 67.50 9.0K
14:20 67.51 67.57 67.48 67.57 8.8K
14:21 67.55 67.55 67.45 67.45 8.3K
14:22 67.48 67.50 67.45 67.49 9.7K
14:23 67.49 67.52 67.36 67.41 27.3K
14:24 67.36 67.41 67.33 67.41 15.1K
14:25 67.37 67.46 67.33 67.40 4.6K
14:26 67.40 67.40 67.31 67.31 8.1K
14:27 67.30 67.36 67.26 67.26 29.9K
14:28 67.22 67.31 67.22 67.24 18.5K
14:29 67.24 67.26 67.17 67.17 17.9K
14:30 67.18 67.20 67.12 67.19 7.6K
14:31 67.02 67.16 67.02 67.11 36.1K
14:32 67.16 67.26 67.16 67.26 19.6K
14:33 67.21 67.29 67.17 67.17 19.0K
14:34 67.20 67.24 67.15 67.15 7.0K
14:35 67.16 67.20 67.15 67.15 6.2K
14:36 67.16 67.16 67.08 67.11 41.5K
14:37 67.11 67.16 67.08 67.13 28.7K
14:38 67.05 67.11 66.97 67.10 78.0K
14:39 67.20 67.20 67.08 67.08 4.6K
14:40 67.08 67.17 67.08 67.15 16.2K
14:41 67.15 67.24 67.15 67.24 8.1K
14:42 67.22 67.33 67.22 67.33 13.7K
14:43 67.32 67.34 67.31 67.32 12.6K
14:44 67.35 67.37 67.30 67.31 13.0K
14:45 67.37 67.50 67.37 67.50 11.4K
14:46 67.51 67.54 67.48 67.48 18.9K
14:47 67.45 67.48 67.43 67.43 10.5K
14:48 67.35 67.39 67.29 67.39 8.2K
14:49 67.33 67.46 67.33 67.46 11.7K
14:50 67.42 67.52 67.42 67.47 13.1K
14:51 67.50 67.53 67.44 67.46 6.3K
14:52 67.44 67.45 67.43 67.43 2.2K
14:53 67.44 67.46 67.41 67.46 8.7K
14:54 67.45 67.52 67.45 67.48 13.0K
14:55 67.47 67.49 67.45 67.47 6.3K
14:56 67.48 67.51 67.48 67.50 6.9K
14:57 67.51 67.52 67.50 67.52 9.6K
14:58 67.53 67.55 67.51 67.55 9.2K
14:59 67.54 67.54 67.51 67.51 7.6K
15:00 67.52 67.65 67.51 67.62 37.2K
15:01 67.63 67.64 67.47 67.56 59.8K
15:02 67.49 67.56 67.49 67.55 5.3K
15:03 67.60 67.68 67.60 67.64 10.9K
15:04 67.64 67.73 67.63 67.73 20.4K
15:05 67.73 67.75 67.73 67.74 13.8K
15:06 67.75 67.76 67.70 67.72 12.5K
15:07 67.75 67.86 67.75 67.85 20.4K
15:08 67.86 67.87 67.81 67.83 10.0K
15:09 67.82 67.86 67.82 67.84 25.3K
15:10 67.80 67.81 67.74 67.75 49.2K
15:11 67.75 67.85 67.75 67.85 9.5K
15:12 67.86 67.92 67.86 67.91 16.4K
15:13 67.91 67.98 67.91 67.93 19.5K
15:14 67.93 67.93 67.82 67.84 13.9K
15:15 67.85 67.87 67.73 67.74 26.2K
15:16 67.71 67.79 67.57 67.73 75.8K
15:17 67.73 67.76 67.68 67.68 14.7K
15:18 67.66 67.86 67.66 67.86 10.0K
15:19 67.93 67.98 67.93 67.97 13.9K
15:20 67.97 67.98 67.83 67.83 17.9K
15:21 67.84 67.90 67.82 67.87 15.9K
15:22 67.89 67.90 67.83 67.89 11.7K
15:23 67.89 67.90 67.83 67.86 20.5K
15:24 67.89 67.89 67.78 67.88 24.0K
15:25 67.87 67.91 67.82 67.82 16.8K
15:26 67.77 67.96 67.77 67.96 19.9K
15:27 67.95 67.98 67.90 67.92 30.5K
15:28 67.95 67.95 67.91 67.91 11.8K
15:29 67.97 67.98 67.90 67.94 23.6K
15:30 68.02 68.11 67.98 68.11 56.0K
15:31 68.10 68.23 68.10 68.21 45.9K
15:32 68.22 68.24 68.17 68.17 35.4K
15:33 68.20 68.27 68.16 68.19 24.3K
15:34 68.23 68.27 68.21 68.27 44.8K
15:35 68.27 68.27 68.18 68.18 27.2K
15:36 68.17 68.23 68.03 68.06 31.6K
15:37 68.07 68.07 67.97 68.04 50.1K
15:38 68.05 68.05 68.00 68.04 19.3K
15:39 68.02 68.03 67.97 68.00 17.2K
15:40 68.03 68.03 67.94 67.98 26.2K
15:41 68.05 68.08 68.02 68.03 23.2K
15:42 68.03 68.04 67.93 67.93 26.8K
15:43 67.96 68.15 67.96 68.15 27.4K
15:44 68.16 68.23 68.16 68.18 38.6K
15:45 68.19 68.31 68.17 68.31 57.4K
15:46 68.31 68.31 68.07 68.07 51.9K
15:47 68.08 68.18 68.05 68.18 25.3K
15:48 68.17 68.17 68.03 68.03 31.8K
15:49 68.08 68.09 68.04 68.07 27.3K
15:50 68.09 68.09 67.87 67.93 39.4K
15:51 67.83 67.96 67.77 67.77 81.5K
15:52 67.80 67.80 67.68 67.75 52.9K
15:53 67.79 67.80 67.72 67.80 29.4K
15:54 67.79 67.81 67.73 67.77 37.9K
15:55 67.76 67.95 67.76 67.93 54.8K
15:56 67.93 68.13 67.91 68.13 109.2K
15:57 68.11 68.29 68.10 68.25 101.6K
15:58 68.30 68.39 68.30 68.38 89.9K
15:59 68.40 68.42 68.34 68.39 1,047.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음