MP Materials Corp (MP)

MP
🏛️ 미국 →
68.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 71.48 71.60 71.23 71.32 274.7K
09:31 70.78 70.84 70.10 70.29 69.8K
09:32 70.39 70.97 70.39 70.97 49.9K
09:33 70.95 71.60 70.95 71.60 33.5K
09:34 71.54 71.70 71.21 71.21 41.2K
09:35 71.23 71.68 71.23 71.68 16.2K
09:36 71.70 72.01 71.70 72.01 38.0K
09:37 72.00 72.08 71.90 72.06 29.2K
09:38 72.00 72.08 71.92 71.98 10.9K
09:39 71.96 72.21 71.76 72.17 55.1K
09:40 72.09 72.17 71.60 71.67 20.2K
09:41 71.65 71.88 71.62 71.80 24.7K
09:42 71.80 72.14 71.77 71.86 19.2K
09:43 71.88 71.93 71.75 71.87 12.9K
09:44 71.93 71.95 71.85 71.94 10.8K
09:45 71.92 72.22 71.76 72.17 40.3K
09:46 72.17 72.62 72.17 72.26 79.8K
09:47 72.15 72.42 72.15 72.31 20.2K
09:48 72.25 72.32 72.19 72.19 22.7K
09:49 72.12 72.25 72.07 72.21 18.7K
09:50 72.29 72.29 71.91 71.91 27.6K
09:51 71.80 71.84 71.70 71.81 33.6K
09:52 71.75 71.95 71.75 71.89 12.8K
09:53 71.85 71.85 71.61 71.76 77.5K
09:54 71.71 71.93 71.70 71.93 18.6K
09:55 72.09 72.22 72.01 72.16 13.6K
09:56 72.18 72.23 72.01 72.02 34.5K
09:57 72.01 72.30 72.01 72.30 20.5K
09:58 72.23 72.35 72.20 72.30 15.5K
09:59 72.26 72.45 72.17 72.45 16.2K
10:00 72.47 72.48 72.17 72.21 38.1K
10:01 72.21 72.70 72.21 72.56 83.9K
10:02 72.62 72.62 72.33 72.59 48.4K
10:03 72.56 72.74 72.45 72.58 51.9K
10:04 72.45 72.57 72.25 72.50 18.7K
10:05 72.53 72.81 72.45 72.78 57.1K
10:06 72.76 73.05 72.72 72.93 90.7K
10:07 72.98 73.18 72.98 73.16 41.0K
10:08 73.21 73.29 72.98 73.11 51.8K
10:09 73.04 73.20 72.93 72.93 53.8K
10:10 72.87 73.17 72.82 73.14 27.9K
10:11 73.14 73.24 72.86 72.86 27.5K
10:12 72.87 73.08 72.87 73.08 30.2K
10:13 73.00 73.00 72.81 72.97 28.1K
10:14 73.01 73.29 73.01 73.23 56.9K
10:15 73.26 73.45 73.15 73.23 37.7K
10:16 73.20 73.36 73.20 73.36 23.1K
10:17 73.43 73.52 73.27 73.43 31.6K
10:18 73.41 73.71 73.37 73.71 49.0K
10:19 73.66 73.66 73.30 73.31 27.5K
10:20 73.28 73.36 73.10 73.16 39.9K
10:21 73.14 73.44 73.14 73.37 23.6K
10:22 73.37 73.71 73.37 73.62 35.4K
10:23 73.59 73.72 73.54 73.57 25.0K
10:24 73.56 73.56 73.38 73.38 28.5K
10:25 73.32 73.45 73.14 73.45 27.4K
10:26 73.40 73.45 73.10 73.10 58.7K
10:27 73.11 73.24 73.11 73.22 27.2K
10:28 73.18 73.64 73.11 73.62 67.3K
10:29 73.57 73.69 73.49 73.60 43.4K
10:30 73.70 73.81 73.70 73.76 62.7K
10:31 73.55 73.96 73.55 73.77 116.1K
10:32 73.72 73.83 73.66 73.76 46.5K
10:33 73.88 73.97 73.82 73.89 76.0K
10:34 73.83 73.92 73.76 73.92 14.3K
10:35 73.92 73.92 73.72 73.88 19.7K
10:36 73.89 73.90 73.74 73.74 22.3K
10:37 73.71 73.95 73.71 73.86 45.0K
10:38 73.88 73.88 73.62 73.77 23.5K
10:39 73.79 73.85 73.70 73.72 12.0K
10:40 73.68 73.87 73.68 73.87 16.5K
10:41 73.84 73.84 73.50 73.50 35.2K
10:42 73.53 73.58 73.50 73.57 21.2K
10:43 73.55 73.55 73.33 73.36 31.1K
10:44 73.33 73.37 73.29 73.29 29.5K
10:45 73.29 73.39 73.27 73.36 19.7K
10:46 73.31 73.35 73.18 73.24 36.0K
10:47 73.25 73.27 73.05 73.07 24.0K
10:48 73.10 73.12 73.05 73.08 18.9K
10:49 73.09 73.18 73.03 73.17 30.9K
10:50 73.14 73.30 73.14 73.26 10.3K
10:51 73.21 73.28 73.02 73.10 18.4K
10:52 73.08 73.24 73.08 73.22 11.2K
10:53 73.24 73.24 73.17 73.17 11.0K
10:54 73.17 73.20 73.04 73.19 24.9K
10:55 73.13 73.15 73.05 73.05 24.6K
10:56 73.08 73.11 72.89 72.97 37.4K
10:57 72.95 72.95 72.73 72.81 55.1K
10:58 72.73 72.75 72.68 72.71 36.0K
10:59 72.77 72.93 72.76 72.92 14.3K
11:00 72.91 72.98 72.88 72.98 12.6K
11:01 72.98 72.98 72.90 72.92 7.0K
11:02 72.94 72.97 72.80 72.80 17.0K
11:03 72.81 72.89 72.73 72.89 12.7K
11:04 72.81 72.86 72.75 72.75 16.1K
11:05 72.85 72.85 72.68 72.76 22.8K
11:06 72.75 72.75 72.67 72.67 19.3K
11:07 72.69 72.73 72.58 72.62 26.9K
11:08 72.56 72.62 72.43 72.43 34.6K
11:09 72.48 72.67 72.48 72.65 15.2K
11:10 72.67 72.67 72.64 72.67 4.6K
11:11 72.63 72.73 72.63 72.73 8.6K
11:12 72.71 72.85 72.71 72.78 17.6K
11:13 72.80 72.91 72.80 72.87 17.3K
11:14 72.85 72.95 72.77 72.95 18.1K
11:15 72.94 73.06 72.94 73.00 31.1K
11:16 73.10 73.16 73.07 73.16 11.7K
11:17 73.15 73.32 73.13 73.28 33.8K
11:18 73.29 73.32 73.08 73.08 13.4K
11:19 73.11 73.15 73.07 73.15 11.1K
11:20 73.14 73.15 73.04 73.04 9.9K
11:21 73.01 73.15 72.90 72.94 18.4K
11:22 72.97 73.04 72.97 72.98 8.0K
11:23 72.98 73.02 72.95 72.97 5.0K
11:24 72.94 73.13 72.94 73.13 5.7K
11:25 73.15 73.30 73.15 73.25 21.3K
11:26 73.30 73.30 73.18 73.22 16.6K
11:27 73.24 73.24 73.05 73.10 12.7K
11:28 73.12 73.25 73.06 73.17 12.6K
11:29 73.12 73.12 72.95 72.95 19.2K
11:30 72.99 73.08 72.99 73.06 25.5K
11:31 73.15 73.20 73.15 73.20 12.0K
11:32 73.26 73.26 73.15 73.24 9.2K
11:33 73.23 73.23 73.11 73.11 7.4K
11:34 73.17 73.17 73.00 73.03 10.2K
11:35 72.92 72.97 72.83 72.90 15.5K
11:36 72.91 72.96 72.85 72.93 5.1K
11:37 72.96 73.01 72.90 73.01 19.3K
11:38 73.02 73.28 73.01 73.28 16.6K
11:39 73.19 73.22 73.11 73.11 11.4K
11:40 73.07 73.17 73.07 73.17 4.4K
11:41 73.17 73.25 73.17 73.25 10.7K
11:42 73.25 73.44 73.20 73.44 27.9K
11:43 73.36 73.36 73.28 73.28 13.5K
11:44 73.29 73.38 73.22 73.29 6.8K
11:45 73.34 73.34 73.23 73.28 8.1K
11:46 73.32 73.46 73.32 73.46 9.5K
11:47 73.48 73.68 73.48 73.68 31.8K
11:48 73.70 73.81 73.70 73.81 45.1K
11:49 73.81 73.95 73.78 73.93 23.0K
11:50 73.91 73.91 73.85 73.85 30.1K
11:51 73.82 73.86 73.77 73.83 15.4K
11:52 73.82 73.82 73.70 73.74 36.6K
11:53 73.75 73.86 73.75 73.86 14.0K
11:54 73.95 73.95 73.80 73.92 19.4K
11:55 73.88 73.92 73.86 73.92 13.2K
11:56 73.96 74.12 73.96 74.06 68.7K
11:57 74.06 74.06 73.95 73.97 16.9K
11:58 73.95 74.00 73.95 73.97 28.8K
11:59 73.96 73.96 73.86 73.86 14.2K
12:00 73.84 73.96 73.84 73.87 11.1K
12:01 73.88 73.88 73.80 73.81 8.4K
12:02 73.80 73.81 73.76 73.76 10.5K
12:03 73.79 73.79 73.70 73.71 10.8K
12:04 73.71 73.77 73.63 73.64 11.7K
12:05 73.64 73.66 73.63 73.64 5.2K
12:06 73.64 73.74 73.64 73.65 11.0K
12:07 73.62 73.62 73.55 73.55 9.4K
12:08 73.57 73.57 73.51 73.51 10.1K
12:09 73.52 73.58 73.51 73.56 7.8K
12:10 73.56 73.59 73.54 73.58 4.9K
12:11 73.69 73.71 73.66 73.66 7.2K
12:12 73.65 73.66 73.53 73.58 6.8K
12:13 73.58 73.78 73.58 73.78 9.4K
12:14 73.73 73.85 73.71 73.82 7.5K
12:15 73.85 73.85 73.80 73.80 7.0K
12:16 73.83 73.83 73.65 73.69 10.0K
12:17 73.68 73.68 73.57 73.60 9.5K
12:18 73.65 73.65 73.63 73.65 3.6K
12:19 73.65 73.66 73.63 73.63 6.9K
12:20 73.65 73.65 73.63 73.65 4.8K
12:21 73.66 73.66 73.66 73.66 3.0K
12:22 73.65 73.69 73.65 73.69 4.1K
12:23 73.59 73.59 73.50 73.57 6.6K
12:24 73.58 73.61 73.53 73.61 5.8K
12:25 73.62 73.64 73.62 73.64 4.3K
12:26 73.67 73.80 73.67 73.79 7.8K
12:27 73.82 73.82 73.77 73.80 5.1K
12:28 73.82 73.90 73.80 73.80 11.1K
12:29 73.79 73.80 73.74 73.78 15.7K
12:30 73.82 73.82 73.73 73.73 5.9K
12:31 73.76 73.76 73.69 73.69 7.2K
12:32 73.70 73.78 73.65 73.78 7.3K
12:33 73.79 73.85 73.79 73.85 3.5K
12:34 73.85 73.94 73.85 73.94 33.9K
12:35 73.99 73.99 73.90 73.92 11.1K
12:36 73.91 73.97 73.91 73.98 5.8K
12:37 73.97 73.99 73.92 73.92 10.2K
12:38 73.93 73.93 73.85 73.93 9.5K
12:39 73.90 73.91 73.80 73.82 7.7K
12:40 73.82 73.90 73.80 73.90 9.7K
12:41 73.93 73.99 73.92 73.99 5.4K
12:42 73.96 73.96 73.91 73.95 6.3K
12:43 73.94 73.97 73.91 73.94 8.2K
12:44 73.94 73.94 73.87 73.93 7.6K
12:45 73.94 74.14 73.94 74.10 25.5K
12:46 74.10 74.20 74.10 74.15 51.7K
12:47 74.18 74.19 74.16 74.19 4.1K
12:48 74.25 74.26 74.14 74.14 23.3K
12:49 74.17 74.17 74.10 74.14 8.1K
12:50 74.16 74.16 74.10 74.11 8.2K
12:51 74.06 74.07 74.01 74.03 7.8K
12:52 74.03 74.06 74.02 74.06 12.6K
12:53 74.10 74.10 73.97 74.03 8.3K
12:54 73.98 73.98 73.95 73.94 12.7K
12:55 73.92 73.92 73.72 73.72 11.9K
12:56 73.70 73.91 73.70 73.86 31.3K
12:57 73.84 73.84 73.66 73.67 26.2K
12:58 73.63 73.63 73.55 73.59 18.0K
12:59 73.56 73.56 73.36 73.36 40.8K
13:00 73.37 73.40 73.23 73.31 21.3K
13:01 73.32 73.32 73.24 73.25 8.0K
13:02 73.25 73.26 73.23 73.23 9.0K
13:03 73.23 73.27 73.15 73.15 10.8K
13:04 73.16 73.16 73.04 73.11 8.0K
13:05 73.10 73.10 73.05 73.05 4.9K
13:06 73.08 73.16 73.08 73.13 6.2K
13:07 73.16 73.16 73.01 73.01 6.5K
13:08 72.97 73.12 72.94 73.07 29.0K
13:09 73.06 73.31 73.06 73.31 10.1K
13:10 73.24 73.24 73.11 73.15 6.6K
13:11 73.18 73.25 73.17 73.24 4.0K
13:12 73.22 73.23 73.19 73.19 7.9K
13:13 73.22 73.23 73.19 73.19 5.5K
13:14 73.19 73.24 73.19 73.22 5.8K
13:15 73.20 73.21 73.15 73.15 3.9K
13:16 73.17 73.21 73.17 73.21 3.0K
13:17 73.19 73.36 73.19 73.36 9.0K
13:18 73.36 73.47 73.32 73.42 27.1K
13:19 73.43 73.49 73.43 73.46 10.1K
13:20 73.50 73.55 73.47 73.52 13.6K
13:21 73.55 73.56 73.51 73.51 11.0K
13:22 73.57 73.57 73.51 73.51 6.3K
13:23 73.57 73.57 73.52 73.52 7.7K
13:24 73.52 73.59 73.52 73.59 6.1K
13:25 73.62 73.62 73.54 73.57 5.9K
13:26 73.54 73.55 73.51 73.55 5.5K
13:27 73.54 73.58 73.53 73.58 6.0K
13:28 73.54 73.54 73.51 73.52 2.2K
13:29 73.54 73.54 73.50 73.50 7.5K
13:30 73.50 73.62 73.50 73.53 5.9K
13:31 73.52 73.52 73.52 73.52 1.0K
13:32 73.52 73.56 73.52 73.55 2.0K
13:33 73.52 73.55 73.46 73.46 6.8K
13:34 73.47 73.52 73.45 73.52 4.9K
13:35 73.50 73.51 73.44 73.51 6.2K
13:36 73.57 73.57 73.43 73.56 7.8K
13:37 73.53 73.63 73.53 73.63 12.4K
13:38 73.67 73.75 73.63 73.75 7.7K
13:39 73.54 73.65 73.54 73.65 14.0K
13:40 73.68 73.72 73.67 73.72 10.3K
13:41 73.72 73.75 73.71 73.75 13.9K
13:42 73.77 73.88 73.77 73.88 11.4K
13:43 73.85 74.03 73.85 73.97 19.5K
13:44 73.99 74.10 73.99 74.10 12.6K
13:45 74.12 74.12 74.01 74.11 17.3K
13:46 74.11 74.16 74.07 74.11 27.2K
13:47 74.12 74.15 74.09 74.09 9.1K
13:48 74.09 74.09 73.94 73.97 29.9K
13:49 73.97 73.97 73.88 73.93 10.5K
13:50 73.92 74.02 73.92 73.97 6.9K
13:51 74.01 74.08 73.99 74.06 10.5K
13:52 74.06 74.14 74.06 74.12 6.3K
13:53 74.08 74.14 74.01 74.06 6.4K
13:54 74.06 74.06 73.99 74.01 6.0K
13:55 73.99 73.99 73.80 73.80 5.6K
13:56 73.79 73.80 73.73 73.74 6.4K
13:57 73.72 73.79 73.67 73.78 8.4K
13:58 73.80 73.80 73.70 73.71 2.4K
13:59 73.66 73.74 73.66 73.74 5.7K
14:00 73.77 73.77 73.75 73.75 1.6K
14:01 73.72 73.77 73.72 73.76 4.5K
14:02 73.76 73.78 73.76 73.78 3.9K
14:03 73.81 73.81 73.77 73.77 4.2K
14:04 73.82 73.82 73.68 73.70 5.4K
14:05 73.70 73.70 73.61 73.66 3.8K
14:06 73.67 73.69 73.62 73.65 4.9K
14:07 73.66 73.90 73.65 73.90 6.7K
14:08 73.86 73.87 73.84 73.86 8.8K
14:09 73.90 73.92 73.87 73.92 4.5K
14:10 73.91 73.97 73.90 73.97 15.8K
14:11 73.98 74.00 73.90 73.96 11.9K
14:12 73.97 73.97 73.84 73.84 2.3K
14:13 73.87 73.94 73.87 73.91 4.4K
14:14 73.93 73.96 73.91 73.96 2.3K
14:15 73.96 73.96 73.94 73.94 1.5K
14:16 73.94 73.94 73.91 73.94 5.5K
14:17 73.91 73.94 73.79 73.80 12.2K
14:18 73.82 73.84 73.82 73.84 4.9K
14:19 73.82 73.86 73.82 73.86 2.8K
14:20 73.90 73.91 73.82 73.83 5.4K
14:21 73.82 73.88 73.82 73.86 2.9K
14:22 73.84 73.85 73.80 73.80 3.9K
14:23 73.80 73.82 73.78 73.78 3.1K
14:24 73.81 73.83 73.81 73.83 2.6K
14:25 73.83 73.83 73.69 73.69 5.0K
14:26 73.71 73.73 73.66 73.69 3.7K
14:27 73.67 73.71 73.67 73.71 2.0K
14:28 73.70 73.70 73.63 73.66 3.8K
14:29 73.71 73.71 73.68 73.68 4.8K
14:30 73.69 73.71 73.68 73.71 2.8K
14:31 73.70 73.73 73.68 73.73 11.3K
14:32 73.77 73.78 73.71 73.72 6.3K
14:33 73.73 73.75 73.73 73.75 1.9K
14:34 73.78 73.78 73.70 73.72 4.3K
14:35 73.73 73.73 73.66 73.70 5.9K
14:36 73.79 73.81 73.78 73.79 5.8K
14:37 73.75 73.75 73.69 73.69 8.2K
14:38 73.69 73.69 73.57 73.60 19.3K
14:39 73.60 73.61 73.50 73.50 7.8K
14:40 73.45 73.57 73.45 73.55 12.4K
14:41 73.58 73.68 73.58 73.65 4.7K
14:42 73.65 73.72 73.65 73.70 9.9K
14:43 73.72 73.73 73.70 73.72 4.7K
14:44 73.69 73.73 73.69 73.71 2.7K
14:45 73.73 73.76 73.73 73.76 3.1K
14:46 73.77 73.79 73.72 73.73 7.2K
14:47 73.76 73.78 73.73 73.76 1.3K
14:48 73.75 73.78 73.74 73.74 27.0K
14:49 73.74 73.74 73.63 73.65 3.4K
14:50 73.62 73.68 73.62 73.67 4.9K
14:51 73.68 73.68 73.64 73.67 6.6K
14:52 73.69 73.69 73.64 73.65 6.2K
14:53 73.67 73.69 73.65 73.68 5.2K
14:54 73.72 73.76 73.72 73.76 4.0K
14:55 73.76 73.78 73.74 73.78 5.4K
14:56 73.78 73.80 73.70 73.70 2.8K
14:57 73.68 73.72 73.68 73.70 5.8K
14:58 73.71 73.71 73.69 73.69 5.3K
14:59 73.75 73.79 73.75 73.75 4.8K
15:00 73.77 73.80 73.76 73.76 4.5K
15:01 73.74 73.75 73.70 73.72 8.4K
15:02 73.72 73.77 73.72 73.74 2.4K
15:03 73.66 73.70 73.63 73.63 8.1K
15:04 73.63 73.64 73.48 73.51 6.5K
15:05 73.50 73.50 73.39 73.41 12.9K
15:06 73.43 73.54 73.42 73.54 8.6K
15:07 73.46 73.50 73.46 73.50 2.7K
15:08 73.46 73.48 73.35 73.35 12.0K
15:09 73.35 73.42 73.35 73.40 5.4K
15:10 73.40 73.40 73.38 73.40 6.7K
15:11 73.40 73.40 73.36 73.39 4.8K
15:12 73.39 73.41 73.38 73.38 6.5K
15:13 73.38 73.41 73.38 73.41 4.0K
15:14 73.41 73.41 73.32 73.32 5.7K
15:15 73.25 73.25 73.12 73.16 20.2K
15:16 73.14 73.16 73.11 73.16 8.2K
15:17 73.17 73.19 73.17 73.19 6.4K
15:18 73.19 73.23 73.18 73.22 5.7K
15:19 73.22 73.24 73.17 73.18 5.4K
15:20 73.17 73.24 73.17 73.22 12.0K
15:21 73.23 73.23 73.12 73.12 13.2K
15:22 73.11 73.11 72.98 72.99 19.7K
15:23 72.98 72.98 72.89 72.92 45.9K
15:24 72.91 72.93 72.90 72.92 12.1K
15:25 72.91 72.91 72.81 72.81 15.6K
15:26 72.78 72.80 72.73 72.78 14.7K
15:27 72.78 72.79 72.74 72.74 5.5K
15:28 72.73 72.74 72.68 72.71 13.8K
15:29 72.73 72.75 72.69 72.69 11.1K
15:30 72.67 72.72 72.60 72.72 17.0K
15:31 72.72 72.72 72.68 72.68 10.5K
15:32 72.65 72.68 72.60 72.68 10.5K
15:33 72.68 72.68 72.60 72.64 6.8K
15:34 72.63 72.68 72.63 72.68 8.5K
15:35 72.64 72.64 72.60 72.63 9.4K
15:36 72.65 72.65 72.56 72.65 15.1K
15:37 72.64 72.71 72.64 72.70 12.5K
15:38 72.69 72.85 72.69 72.85 30.6K
15:39 72.84 72.94 72.84 72.86 23.8K
15:40 72.85 72.94 72.85 72.91 20.7K
15:41 72.93 72.93 72.88 72.88 14.6K
15:42 72.88 72.95 72.88 72.88 21.8K
15:43 72.88 72.90 72.86 72.88 5.1K
15:44 72.88 72.88 72.79 72.79 9.4K
15:45 72.79 72.81 72.67 72.68 36.9K
15:46 72.66 72.67 72.62 72.67 18.8K
15:47 72.67 72.76 72.67 72.71 42.6K
15:48 72.71 72.71 72.65 72.65 14.6K
15:49 72.64 72.68 72.64 72.68 27.3K
15:50 72.79 73.10 72.79 73.10 55.2K
15:51 73.17 73.23 73.12 73.17 28.4K
15:52 73.15 73.27 73.15 73.24 23.2K
15:53 73.22 73.31 73.22 73.25 24.2K
15:54 73.28 73.29 73.24 73.26 17.6K
15:55 73.26 73.38 73.26 73.27 34.4K
15:56 73.23 73.25 73.17 73.20 68.7K
15:57 73.20 73.29 73.18 73.28 48.1K
15:58 73.35 73.44 73.35 73.43 88.3K
15:59 73.44 73.50 73.41 73.50 565.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음