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 67.91 68.85 67.91 68.00 596.7K
09:31 68.00 68.00 67.42 67.94 56.4K
09:32 67.99 68.07 67.85 67.99 40.8K
09:33 67.92 68.06 67.81 68.05 34.0K
09:34 68.06 68.06 67.66 68.00 35.8K
09:35 68.09 68.09 67.87 68.06 42.5K
09:36 68.12 68.17 68.03 68.03 37.1K
09:37 68.02 68.06 67.65 67.65 57.0K
09:38 67.72 67.72 67.25 67.27 60.4K
09:39 67.29 67.43 67.02 67.02 64.9K
09:40 67.03 67.32 66.97 66.98 42.6K
09:41 66.97 67.11 66.80 66.86 55.4K
09:42 66.87 66.93 66.69 66.83 47.5K
09:43 66.77 66.79 66.66 66.67 52.4K
09:44 66.64 66.64 66.44 66.49 53.7K
09:45 66.46 67.10 66.44 66.89 74.4K
09:46 66.91 67.11 66.86 67.11 120.2K
09:47 67.11 67.18 67.06 67.15 36.3K
09:48 67.19 67.65 67.15 67.65 64.5K
09:49 67.65 67.83 67.65 67.84 63.7K
09:50 67.76 67.94 67.74 67.81 32.6K
09:51 67.81 67.83 67.58 67.60 32.5K
09:52 67.60 67.69 67.54 67.54 17.3K
09:53 67.56 67.56 67.34 67.48 22.7K
09:54 67.43 67.61 67.40 67.57 15.9K
09:55 67.55 67.72 67.55 67.72 70.7K
09:56 67.69 67.93 67.69 67.78 35.1K
09:57 67.90 68.06 67.82 67.88 179.4K
09:58 67.87 67.97 67.83 67.96 71.8K
09:59 68.00 68.24 68.00 68.24 74.1K
10:00 68.39 68.55 68.30 68.48 66.3K
10:01 68.48 68.52 68.35 68.52 45.5K
10:02 68.64 68.64 68.37 68.42 31.9K
10:03 68.49 68.49 68.38 68.46 20.2K
10:04 68.50 68.62 68.42 68.51 38.6K
10:05 68.44 68.46 68.30 68.38 22.9K
10:06 68.41 68.65 68.41 68.65 34.8K
10:07 68.68 68.76 68.58 68.76 35.7K
10:08 68.72 69.02 68.65 68.95 218.3K
10:09 68.95 68.95 68.85 68.89 49.4K
10:10 68.84 68.91 68.82 68.85 23.8K
10:11 68.88 69.09 68.88 69.03 43.3K
10:12 69.11 69.18 69.01 69.02 40.6K
10:13 69.02 69.20 69.02 69.15 32.7K
10:14 69.11 69.16 69.04 69.13 26.7K
10:15 69.12 69.21 69.03 69.16 63.4K
10:16 69.25 69.47 69.25 69.47 87.9K
10:17 69.53 69.75 69.51 69.75 98.1K
10:18 69.75 69.90 69.70 69.89 65.0K
10:19 69.91 69.94 69.78 69.94 104.0K
10:20 69.96 69.96 69.62 69.62 78.7K
10:21 69.66 69.69 69.44 69.50 68.1K
10:22 69.60 69.60 69.33 69.48 54.4K
10:23 69.51 69.54 69.41 69.48 28.9K
10:24 69.51 69.55 69.34 69.44 37.1K
10:25 69.53 69.61 69.45 69.55 38.4K
10:26 69.53 69.56 69.47 69.47 27.7K
10:27 69.47 69.47 69.24 69.40 48.3K
10:28 69.40 69.57 69.29 69.37 22.1K
10:29 69.40 69.52 69.34 69.50 18.6K
10:30 69.53 69.60 69.40 69.40 30.2K
10:31 69.39 69.57 69.39 69.50 20.1K
10:32 69.53 69.70 69.43 69.46 103.6K
10:33 69.54 69.54 69.38 69.40 27.2K
10:34 69.40 69.68 69.40 69.58 32.6K
10:35 69.61 69.63 69.43 69.52 42.1K
10:36 69.55 69.75 69.55 69.61 41.9K
10:37 69.74 69.75 69.66 69.75 32.6K
10:38 69.77 69.83 69.73 69.77 24.1K
10:39 69.70 69.75 69.63 69.70 16.8K
10:40 69.73 69.83 69.72 69.83 46.3K
10:41 69.83 69.92 69.75 69.75 39.4K
10:42 69.70 69.74 69.39 69.43 60.3K
10:43 69.44 69.48 69.37 69.41 28.7K
10:44 69.45 69.45 69.30 69.41 32.3K
10:45 69.43 69.43 69.13 69.13 38.7K
10:46 69.17 69.18 69.13 69.15 26.9K
10:47 69.14 69.14 68.91 68.91 36.3K
10:48 68.91 68.99 68.88 68.95 22.1K
10:49 68.95 68.96 68.86 68.90 14.8K
10:50 68.90 68.90 68.71 68.73 20.0K
10:51 68.75 68.75 68.48 68.48 38.5K
10:52 68.48 68.50 68.40 68.44 34.4K
10:53 68.40 68.47 68.38 68.46 23.1K
10:54 68.45 68.49 68.38 68.38 26.3K
10:55 68.42 68.60 68.42 68.53 30.1K
10:56 68.60 68.60 68.42 68.42 25.6K
10:57 68.48 68.58 68.48 68.52 24.8K
10:58 68.53 68.57 68.45 68.45 16.4K
10:59 68.52 68.55 68.49 68.49 15.8K
11:00 68.52 68.71 68.52 68.68 21.4K
11:01 68.70 68.79 68.67 68.67 34.1K
11:02 68.68 68.83 68.68 68.82 22.8K
11:03 68.85 68.85 68.70 68.80 14.5K
11:04 68.79 68.92 68.78 68.91 73.6K
11:05 68.93 68.99 68.88 68.99 22.0K
11:06 68.84 69.17 68.84 69.15 23.8K
11:07 69.17 69.21 69.08 69.16 26.4K
11:08 69.18 69.33 69.18 69.30 29.8K
11:09 69.33 69.38 69.24 69.30 40.7K
11:10 69.31 69.31 69.10 69.17 28.7K
11:11 69.18 69.26 69.12 69.25 12.3K
11:12 69.23 69.26 69.15 69.18 15.7K
11:13 69.13 69.17 68.70 68.74 45.1K
11:14 68.74 68.90 68.74 68.90 20.8K
11:15 68.89 69.03 68.89 68.91 19.2K
11:16 68.93 69.15 68.87 69.14 45.4K
11:17 69.10 69.25 69.05 69.23 34.0K
11:18 69.22 69.37 69.22 69.29 15.1K
11:19 69.27 69.43 69.27 69.42 26.0K
11:20 69.39 69.41 69.29 69.37 25.4K
11:21 69.39 69.40 69.31 69.39 10.1K
11:22 69.32 69.34 69.20 69.20 15.5K
11:23 69.20 69.43 69.16 69.33 25.9K
11:24 69.34 69.39 69.34 69.37 8.3K
11:25 69.41 69.49 69.37 69.44 38.6K
11:26 69.40 69.46 69.37 69.41 15.9K
11:27 69.33 69.44 69.27 69.44 11.4K
11:28 69.43 69.45 69.36 69.36 9.6K
11:29 69.34 69.43 69.34 69.43 9.3K
11:30 69.42 69.55 69.42 69.54 16.4K
11:31 69.48 69.54 69.48 69.54 8.5K
11:32 69.47 69.53 69.47 69.47 11.6K
11:33 69.49 69.60 69.49 69.54 13.4K
11:34 69.50 69.50 69.44 69.49 12.3K
11:35 69.49 69.55 69.49 69.52 25.1K
11:36 69.50 69.74 69.50 69.63 48.7K
11:37 69.60 69.68 69.58 69.62 63.8K
11:38 69.62 69.62 69.58 69.61 22.3K
11:39 69.62 69.73 69.57 69.71 59.6K
11:40 69.70 69.94 69.70 69.92 65.1K
11:41 69.94 70.02 69.76 69.76 168.5K
11:42 69.75 70.02 69.75 70.00 119.8K
11:43 69.97 70.07 69.97 70.03 51.9K
11:44 70.03 70.15 70.03 70.08 70.3K
11:45 70.11 70.21 69.99 70.20 65.1K
11:46 70.20 70.40 70.20 70.33 62.3K
11:47 70.31 70.35 70.12 70.12 58.2K
11:48 70.20 70.20 70.05 70.07 36.0K
11:49 70.03 70.16 70.03 70.05 30.8K
11:50 70.05 70.21 70.05 70.20 41.8K
11:51 70.19 70.28 70.19 70.26 26.4K
11:52 70.28 70.31 70.16 70.22 18.3K
11:53 70.27 70.31 70.13 70.15 13.5K
11:54 70.26 70.45 70.25 70.25 33.3K
11:55 70.25 70.37 70.25 70.34 20.2K
11:56 70.34 70.41 70.34 70.39 18.7K
11:57 70.44 70.65 70.44 70.65 68.7K
11:58 70.63 70.69 70.59 70.61 34.1K
11:59 70.65 70.75 70.62 70.69 46.0K
12:00 70.78 70.95 70.78 70.87 27.2K
12:01 70.93 71.15 70.93 70.98 121.5K
12:02 70.95 71.00 70.86 70.87 47.3K
12:03 70.83 70.88 70.75 70.82 44.6K
12:04 70.81 70.87 70.72 70.87 75.6K
12:05 70.96 71.00 70.89 70.92 50.6K
12:06 70.90 70.98 70.81 70.85 18.2K
12:07 70.88 70.88 70.64 70.71 18.8K
12:08 70.79 70.83 70.57 70.69 73.3K
12:09 70.73 70.76 70.63 70.76 17.0K
12:10 70.71 70.71 70.55 70.65 16.2K
12:11 70.68 70.78 70.57 70.64 48.0K
12:12 70.63 70.64 70.56 70.58 16.3K
12:13 70.55 70.65 70.52 70.64 17.5K
12:14 70.65 70.74 70.55 70.55 33.0K
12:15 70.53 70.72 70.51 70.70 10.8K
12:16 70.71 70.77 70.71 70.72 6.5K
12:17 70.76 70.88 70.76 70.81 33.8K
12:18 70.84 70.89 70.77 70.78 132.2K
12:19 70.78 70.85 70.68 70.85 76.4K
12:20 70.79 70.89 70.74 70.88 31.5K
12:21 70.88 71.16 70.88 71.16 62.6K
12:22 71.14 71.35 71.14 71.32 41.0K
12:23 71.34 71.43 71.29 71.41 39.9K
12:24 71.41 71.43 71.35 71.35 42.0K
12:25 71.37 71.44 71.19 71.19 36.7K
12:26 71.19 71.23 71.14 71.19 27.8K
12:27 71.21 71.29 71.20 71.26 13.6K
12:28 71.28 71.38 71.28 71.32 22.6K
12:29 71.30 71.44 71.30 71.36 11.8K
12:30 71.40 71.42 71.29 71.34 8.4K
12:31 71.34 71.34 71.18 71.18 15.9K
12:32 71.26 71.48 71.22 71.41 30.7K
12:33 71.44 71.48 71.38 71.38 39.5K
12:34 71.40 71.41 71.35 71.36 12.4K
12:35 71.37 71.41 71.31 71.40 14.6K
12:36 71.37 71.42 71.33 71.33 29.7K
12:37 71.30 71.55 71.30 71.55 32.3K
12:38 71.59 71.68 71.56 71.60 34.8K
12:39 71.64 71.71 71.60 71.65 88.6K
12:40 71.61 71.64 71.55 71.55 37.4K
12:41 71.57 71.81 71.54 71.56 33.2K
12:42 71.56 71.59 71.45 71.48 18.8K
12:43 71.45 71.47 71.41 71.41 18.4K
12:44 71.37 71.50 71.37 71.43 29.8K
12:45 71.45 71.55 71.41 71.55 19.3K
12:46 71.56 71.56 71.42 71.43 41.2K
12:47 71.43 71.43 71.18 71.24 61.7K
12:48 71.24 71.26 71.11 71.14 9.9K
12:49 71.16 71.27 71.16 71.26 16.5K
12:50 71.34 71.34 71.18 71.19 14.9K
12:51 71.19 71.20 71.13 71.16 31.0K
12:52 71.16 71.19 71.11 71.16 13.9K
12:53 71.16 71.20 71.14 71.14 14.3K
12:54 71.17 71.17 71.05 71.05 39.0K
12:55 71.08 71.26 71.05 71.26 10.4K
12:56 71.30 71.35 71.16 71.27 12.1K
12:57 71.27 71.28 71.24 71.24 8.8K
12:58 71.24 71.42 71.22 71.30 12.1K
12:59 71.28 71.40 71.27 71.35 10.4K
13:00 71.42 71.42 71.24 71.32 13.2K
13:01 71.33 71.33 71.04 71.04 35.8K
13:02 71.09 71.19 71.09 71.15 7.3K
13:03 71.17 71.27 71.12 71.24 9.3K
13:04 71.24 71.30 71.23 71.30 5.9K
13:05 71.29 71.34 71.23 71.24 9.5K
13:06 71.29 71.34 71.27 71.34 5.8K
13:07 71.37 71.44 71.31 71.35 19.5K
13:08 71.35 71.36 71.25 71.25 9.8K
13:09 71.25 71.28 71.09 71.08 11.3K
13:10 71.12 71.27 71.12 71.27 14.0K
13:11 71.27 71.30 71.14 71.14 7.0K
13:12 71.12 71.12 71.02 71.04 15.3K
13:13 71.09 71.10 71.03 71.04 9.6K
13:14 71.05 71.06 70.93 70.96 34.0K
13:15 70.98 71.03 70.96 71.02 10.9K
13:16 71.02 71.05 70.99 71.04 9.4K
13:17 71.03 71.08 70.94 70.97 21.1K
13:18 70.98 71.02 70.93 70.95 24.4K
13:19 70.96 71.01 70.93 71.01 12.4K
13:20 71.00 71.22 71.00 71.15 38.4K
13:21 71.12 71.12 71.03 71.03 5.2K
13:22 71.04 71.04 70.95 70.99 8.4K
13:23 71.07 71.07 70.99 70.99 11.4K
13:24 71.01 71.02 70.85 70.86 45.8K
13:25 70.85 70.90 70.80 70.87 45.4K
13:26 70.89 70.89 70.73 70.89 41.5K
13:27 70.97 71.05 70.94 71.05 12.1K
13:28 71.06 71.13 70.99 70.99 9.2K
13:29 71.03 71.07 70.97 71.06 7.5K
13:30 71.02 71.04 71.00 71.04 9.7K
13:31 71.01 71.05 70.95 70.99 10.5K
13:32 71.03 71.15 71.03 71.13 15.2K
13:33 71.07 71.11 70.97 70.97 12.0K
13:34 70.98 70.98 70.86 70.90 10.6K
13:35 70.88 70.88 70.61 70.73 67.7K
13:36 70.77 70.96 70.73 70.84 28.5K
13:37 70.80 70.85 70.80 70.83 10.4K
13:38 70.85 70.91 70.79 70.79 18.1K
13:39 70.77 70.81 70.76 70.79 14.2K
13:40 70.76 70.77 70.74 70.75 21.2K
13:41 70.65 70.65 70.55 70.55 88.1K
13:42 70.54 70.66 70.54 70.66 13.1K
13:43 70.65 70.72 70.65 70.72 10.4K
13:44 70.72 70.77 70.72 70.75 11.2K
13:45 70.73 70.91 70.70 70.69 21.4K
13:46 70.70 70.72 70.65 70.65 7.9K
13:47 70.65 70.74 70.56 70.56 13.6K
13:48 70.60 70.63 70.56 70.63 11.5K
13:49 70.64 70.67 70.58 70.66 15.3K
13:50 70.61 70.66 70.61 70.65 12.8K
13:51 70.63 70.70 70.63 70.69 4.8K
13:52 70.64 70.70 70.63 70.70 5.3K
13:53 70.70 70.74 70.67 70.74 5.2K
13:54 70.75 70.80 70.75 70.75 12.7K
13:55 70.77 70.78 70.65 70.75 11.0K
13:56 70.70 70.70 70.55 70.63 12.6K
13:57 70.65 70.70 70.60 70.61 9.8K
13:58 70.62 70.63 70.62 70.63 7.1K
13:59 70.67 70.69 70.66 70.69 3.4K
14:00 70.68 70.77 70.67 70.77 4.8K
14:01 70.77 70.92 70.58 70.59 26.9K
14:02 70.74 70.74 70.58 70.58 21.1K
14:03 70.60 70.71 70.58 70.71 15.9K
14:04 70.70 70.77 70.67 70.70 7.9K
14:05 70.68 70.68 70.63 70.63 6.9K
14:06 70.64 70.70 70.64 70.66 8.2K
14:07 70.69 70.69 70.63 70.64 3.9K
14:08 70.64 70.67 70.63 70.64 4.9K
14:09 70.63 70.63 70.57 70.57 5.5K
14:10 70.55 70.61 70.55 70.58 6.2K
14:11 70.60 70.60 70.53 70.53 4.7K
14:12 70.55 70.55 70.42 70.49 19.9K
14:13 70.44 70.47 70.42 70.44 11.2K
14:14 70.45 70.54 70.44 70.53 14.0K
14:15 70.53 70.56 70.51 70.51 12.4K
14:16 70.46 70.55 70.46 70.53 7.7K
14:17 70.50 70.56 70.50 70.54 13.2K
14:18 70.50 70.55 70.50 70.53 10.5K
14:19 70.61 70.64 70.57 70.64 18.2K
14:20 70.62 70.67 70.55 70.59 9.6K
14:21 70.61 70.75 70.61 70.75 23.9K
14:22 70.81 70.86 70.75 70.76 27.3K
14:23 70.78 70.78 70.63 70.66 13.1K
14:24 70.64 70.77 70.64 70.77 9.8K
14:25 70.83 71.05 70.81 71.00 29.9K
14:26 71.01 71.15 71.01 71.14 19.9K
14:27 71.15 71.30 71.14 71.30 32.1K
14:28 71.29 71.38 71.28 71.36 28.6K
14:29 71.36 71.40 71.32 71.39 19.7K
14:30 71.45 71.52 71.40 71.52 35.3K
14:31 71.52 71.55 71.46 71.54 32.3K
14:32 71.56 71.64 71.54 71.57 16.9K
14:33 71.61 71.61 71.57 71.58 23.8K
14:34 71.58 71.58 71.34 71.41 132.2K
14:35 71.37 71.38 71.30 71.31 13.6K
14:36 71.28 71.28 71.12 71.16 30.6K
14:37 71.13 71.20 71.13 71.14 20.4K
14:38 71.17 71.17 71.11 71.12 15.2K
14:39 71.16 71.16 71.10 71.14 8.2K
14:40 71.16 71.16 70.98 71.00 12.4K
14:41 71.00 71.00 70.92 70.92 9.5K
14:42 70.92 70.93 70.84 70.86 10.9K
14:43 70.87 70.89 70.76 70.76 12.7K
14:44 70.76 70.76 70.65 70.68 14.7K
14:45 70.62 70.72 70.62 70.72 7.0K
14:46 70.70 70.93 70.70 70.93 21.8K
14:47 70.93 70.93 70.80 70.82 10.6K
14:48 70.82 70.93 70.78 70.93 26.3K
14:49 70.89 70.90 70.80 70.80 15.7K
14:50 70.78 70.87 70.78 70.86 17.3K
14:51 70.87 71.08 70.87 71.08 18.5K
14:52 71.11 71.18 71.07 71.13 73.3K
14:53 71.21 71.25 71.13 71.13 32.8K
14:54 71.14 71.27 71.11 71.24 11.9K
14:55 71.24 71.30 71.22 71.30 22.0K
14:56 71.28 71.32 71.24 71.28 8.0K
14:57 71.32 71.44 71.30 71.44 18.3K
14:58 71.47 71.59 71.47 71.58 16.8K
14:59 71.60 71.60 71.49 71.50 26.0K
15:00 71.50 71.63 71.50 71.58 37.4K
15:01 71.58 71.62 71.43 71.45 36.0K
15:02 71.42 71.46 71.42 71.43 15.3K
15:03 71.44 71.47 71.36 71.40 28.3K
15:04 71.39 71.51 71.39 71.49 20.3K
15:05 71.46 71.46 71.41 71.46 21.4K
15:06 71.45 71.47 71.36 71.43 14.1K
15:07 71.47 71.47 71.41 71.46 12.9K
15:08 71.48 71.59 71.48 71.57 23.2K
15:09 71.59 71.71 71.57 71.71 45.2K
15:10 71.74 71.88 71.73 71.82 34.9K
15:11 71.81 71.94 71.81 71.91 40.9K
15:12 71.89 71.92 71.83 71.83 21.4K
15:13 71.83 71.83 71.76 71.76 22.1K
15:14 71.76 71.82 71.75 71.77 14.7K
15:15 71.79 71.80 71.74 71.76 16.6K
15:16 71.78 71.86 71.76 71.81 14.0K
15:17 71.81 71.94 71.81 71.86 23.4K
15:18 71.89 71.92 71.88 71.91 27.2K
15:19 71.87 71.94 71.87 71.90 22.2K
15:20 71.89 71.89 71.62 71.62 27.2K
15:21 71.64 71.74 71.62 71.71 19.5K
15:22 71.72 71.78 71.72 71.74 16.9K
15:23 71.73 71.78 71.72 71.74 13.1K
15:24 71.74 71.79 71.73 71.72 14.1K
15:25 71.74 71.88 71.73 71.87 33.3K
15:26 71.89 71.92 71.86 71.88 28.5K
15:27 71.86 71.86 71.64 71.64 24.2K
15:28 71.66 71.75 71.65 71.73 12.1K
15:29 71.72 71.72 71.58 71.69 19.6K
15:30 71.67 71.71 71.57 71.57 20.5K
15:31 71.58 71.70 71.58 71.66 12.4K
15:32 71.74 71.78 71.68 71.68 13.9K
15:33 71.69 71.69 71.60 71.60 20.0K
15:34 71.60 71.60 71.49 71.51 30.0K
15:35 71.46 71.46 71.36 71.39 15.2K
15:36 71.39 71.52 71.39 71.46 12.9K
15:37 71.46 71.47 71.41 71.48 15.4K
15:38 71.48 71.63 71.48 71.54 25.9K
15:39 71.55 71.57 71.49 71.53 19.6K
15:40 71.53 71.63 71.53 71.55 19.8K
15:41 71.54 71.54 71.49 71.52 15.7K
15:42 71.50 71.50 71.26 71.26 35.8K
15:43 71.34 71.40 71.34 71.40 18.1K
15:44 71.41 71.45 71.39 71.45 9.8K
15:45 71.47 71.49 71.44 71.45 18.3K
15:46 71.47 71.49 71.43 71.45 23.0K
15:47 71.45 71.47 71.42 71.43 22.5K
15:48 71.44 71.55 71.44 71.47 24.5K
15:49 71.47 71.47 71.30 71.31 29.9K
15:50 71.51 71.64 71.51 71.62 53.7K
15:51 71.64 71.73 71.59 71.59 58.4K
15:52 71.60 71.60 71.47 71.58 43.8K
15:53 71.57 71.57 71.50 71.55 21.6K
15:54 71.53 71.68 71.50 71.66 33.2K
15:55 71.68 71.89 71.68 71.89 61.4K
15:56 71.90 71.94 71.90 71.92 56.0K
15:57 71.92 72.06 71.89 72.06 136.3K
15:58 72.04 72.08 72.02 72.04 165.6K
15:59 72.06 72.14 72.02 72.13 1,381.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음