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 72.88 72.94 72.00 72.00 614.6K
09:31 71.92 72.00 71.32 71.50 85.7K
09:32 71.67 71.67 71.12 71.20 68.3K
09:33 71.13 71.13 70.55 70.86 109.2K
09:34 71.13 71.62 71.01 71.50 51.5K
09:35 71.50 71.56 71.12 71.24 54.0K
09:36 71.22 71.79 71.22 71.78 40.7K
09:37 71.80 71.98 71.60 71.60 57.1K
09:38 71.59 71.84 71.59 71.65 33.9K
09:39 71.77 71.77 71.40 71.68 28.1K
09:40 71.67 71.79 71.59 71.79 32.1K
09:41 71.72 71.82 71.55 71.65 60.5K
09:42 71.74 72.00 71.74 71.98 55.6K
09:43 71.92 72.00 71.75 71.82 63.9K
09:44 71.84 72.10 71.79 71.94 46.2K
09:45 71.99 72.18 71.79 71.79 54.2K
09:46 71.82 72.09 71.79 72.09 26.1K
09:47 72.04 72.43 72.02 72.40 39.1K
09:48 72.40 72.60 72.28 72.45 57.6K
09:49 72.54 72.66 72.42 72.62 43.3K
09:50 72.58 72.68 72.45 72.68 47.4K
09:51 72.67 72.78 72.51 72.62 60.2K
09:52 72.68 72.88 72.55 72.55 30.6K
09:53 72.55 72.70 72.52 72.62 29.8K
09:54 72.51 72.57 72.44 72.46 27.4K
09:55 72.60 72.86 72.58 72.58 57.3K
09:56 72.58 72.60 72.44 72.49 25.1K
09:57 72.49 72.71 72.48 72.66 25.7K
09:58 72.65 72.65 72.31 72.31 51.4K
09:59 72.41 72.53 72.33 72.47 54.0K
10:00 72.53 72.81 72.53 72.68 44.9K
10:01 72.60 72.70 72.55 72.65 45.7K
10:02 72.62 72.68 72.43 72.53 40.6K
10:03 72.50 72.80 72.50 72.70 42.4K
10:04 72.80 72.91 72.77 72.84 37.0K
10:05 72.69 72.70 72.54 72.59 46.1K
10:06 72.66 72.71 72.45 72.49 50.6K
10:07 72.42 72.47 72.34 72.42 62.9K
10:08 72.49 72.55 72.44 72.51 34.7K
10:09 72.48 72.48 72.09 72.09 42.0K
10:10 72.08 72.25 72.00 72.08 74.9K
10:11 72.15 72.50 72.15 72.40 18.7K
10:12 72.44 72.50 72.34 72.50 15.1K
10:13 72.50 72.66 72.40 72.45 38.6K
10:14 72.48 72.54 72.40 72.50 11.0K
10:15 72.60 72.66 72.53 72.58 21.0K
10:16 72.58 72.58 72.34 72.37 19.1K
10:17 72.37 72.40 72.22 72.22 12.4K
10:18 72.29 72.47 72.29 72.45 18.3K
10:19 72.45 72.49 72.29 72.42 11.8K
10:20 72.48 72.58 72.37 72.37 18.7K
10:21 72.36 72.43 72.28 72.35 23.7K
10:22 72.25 72.53 72.25 72.36 14.5K
10:23 72.38 72.56 72.38 72.48 19.8K
10:24 72.49 72.49 72.16 72.32 29.8K
10:25 72.48 72.63 72.48 72.56 43.6K
10:26 72.42 72.51 72.20 72.49 12.1K
10:27 72.44 72.50 72.37 72.37 28.2K
10:28 72.27 72.33 72.21 72.27 41.1K
10:29 72.23 72.38 72.23 72.36 16.8K
10:30 72.33 72.55 72.29 72.40 17.6K
10:31 72.36 72.52 72.36 72.39 12.8K
10:32 72.45 72.49 72.42 72.44 13.3K
10:33 72.49 72.69 72.49 72.68 22.2K
10:34 72.60 72.64 72.47 72.52 19.4K
10:35 72.56 72.66 72.53 72.64 13.7K
10:36 72.72 72.77 72.65 72.65 32.1K
10:37 72.68 72.75 72.59 72.63 15.4K
10:38 72.66 72.71 72.59 72.59 9.0K
10:39 72.58 72.63 72.46 72.55 22.3K
10:40 72.55 72.58 72.42 72.42 16.3K
10:41 72.48 72.58 72.31 72.31 23.5K
10:42 72.36 72.38 72.28 72.38 17.4K
10:43 72.36 72.45 72.31 72.38 9.6K
10:44 72.35 72.35 72.26 72.32 49.0K
10:45 72.34 72.48 72.33 72.37 14.5K
10:46 72.44 72.59 72.42 72.49 16.3K
10:47 72.45 72.52 72.32 72.36 24.9K
10:48 72.40 72.42 72.32 72.40 14.5K
10:49 72.47 72.47 72.30 72.35 11.8K
10:50 72.35 72.35 72.24 72.28 10.4K
10:51 72.34 72.63 72.34 72.62 23.1K
10:52 72.64 72.92 72.54 72.90 29.3K
10:53 72.90 72.91 72.73 72.75 23.6K
10:54 72.74 72.75 72.62 72.62 11.0K
10:55 72.74 72.83 72.69 72.73 12.7K
10:56 72.78 72.82 72.70 72.72 10.2K
10:57 72.66 72.66 72.52 72.55 7.3K
10:58 72.55 72.55 72.37 72.37 14.6K
10:59 72.42 72.47 72.38 72.42 14.6K
11:00 72.46 72.69 72.43 72.46 11.5K
11:01 72.46 72.58 72.46 72.58 13.9K
11:02 72.55 72.59 72.49 72.49 3.3K
11:03 72.49 72.68 72.44 72.49 14.1K
11:04 72.54 72.73 72.54 72.62 13.8K
11:05 72.62 72.67 72.56 72.63 12.9K
11:06 72.65 72.66 72.58 72.58 4.8K
11:07 72.56 72.60 72.50 72.51 10.8K
11:08 72.54 72.54 72.50 72.51 8.0K
11:09 72.53 72.53 72.47 72.47 7.0K
11:10 72.52 72.52 72.42 72.42 12.8K
11:11 72.45 72.46 72.37 72.37 12.3K
11:12 72.37 72.44 72.26 72.26 18.8K
11:13 72.26 72.30 72.07 72.07 39.8K
11:14 72.04 72.10 71.98 71.98 56.0K
11:15 72.05 72.15 72.02 72.15 25.4K
11:16 72.28 72.40 72.28 72.37 16.7K
11:17 72.38 72.41 72.35 72.39 13.2K
11:18 72.38 72.47 72.38 72.46 12.2K
11:19 72.43 72.62 72.43 72.62 19.6K
11:20 72.62 72.81 72.62 72.81 18.7K
11:21 72.79 72.83 72.78 72.78 14.0K
11:22 72.79 72.80 72.50 72.53 23.6K
11:23 72.56 72.66 72.56 72.64 8.8K
11:24 72.67 72.75 72.60 72.68 30.4K
11:25 72.68 72.72 72.58 72.66 22.0K
11:26 72.60 72.65 72.54 72.57 7.2K
11:27 72.58 72.67 72.56 72.56 25.1K
11:28 72.59 72.65 72.59 72.62 17.8K
11:29 72.61 72.61 72.54 72.54 9.9K
11:30 72.52 72.52 72.30 72.33 12.2K
11:31 72.20 72.20 72.04 72.04 84.9K
11:32 72.06 72.16 72.01 72.15 17.0K
11:33 72.20 72.20 72.15 72.18 10.3K
11:34 72.12 72.53 72.12 72.37 67.7K
11:35 72.42 72.50 72.37 72.50 44.0K
11:36 72.52 72.60 72.35 72.40 12.3K
11:37 72.36 72.49 72.33 72.44 8.3K
11:38 72.47 72.61 72.45 72.61 11.4K
11:39 72.60 72.61 72.42 72.42 18.1K
11:40 72.40 72.40 72.22 72.35 12.8K
11:41 72.30 72.33 72.22 72.33 8.1K
11:42 72.34 72.42 72.26 72.30 11.9K
11:43 72.30 72.37 72.24 72.30 5.5K
11:44 72.30 72.35 72.30 72.35 6.9K
11:45 72.33 72.34 72.30 72.30 5.2K
11:46 72.31 72.31 72.23 72.24 9.6K
11:47 72.16 72.29 72.14 72.29 8.2K
11:48 72.30 72.30 72.19 72.19 18.4K
11:49 72.25 72.30 72.23 72.24 11.9K
11:50 72.31 72.36 72.31 72.32 11.2K
11:51 72.31 72.39 72.31 72.39 3.0K
11:52 72.50 72.81 72.50 72.81 142.5K
11:53 72.81 72.91 72.76 72.80 16.0K
11:54 72.80 72.91 72.80 72.86 21.9K
11:55 72.86 72.92 72.82 72.86 19.7K
11:56 72.87 72.91 72.85 72.85 41.2K
11:57 72.88 72.92 72.84 72.85 28.9K
11:58 72.80 72.82 72.75 72.82 11.8K
11:59 72.81 72.88 72.76 72.76 10.1K
12:00 72.77 72.79 72.70 72.78 5.0K
12:01 72.81 72.87 72.80 72.80 10.1K
12:02 72.80 72.80 72.65 72.66 11.3K
12:03 72.65 72.73 72.49 72.49 13.3K
12:04 72.46 72.49 72.40 72.40 9.3K
12:05 72.41 72.52 72.32 72.52 14.7K
12:06 72.52 72.52 72.34 72.38 6.2K
12:07 72.38 72.40 72.38 72.38 9.8K
12:08 72.40 72.48 72.35 72.45 17.1K
12:09 72.41 72.45 72.30 72.30 9.1K
12:10 72.32 72.39 72.26 72.30 7.1K
12:11 72.30 72.30 72.18 72.23 12.7K
12:12 72.23 72.23 72.14 72.16 7.3K
12:13 72.13 72.22 72.05 72.06 35.2K
12:14 72.09 72.11 72.06 72.06 12.5K
12:15 72.08 72.08 71.98 71.99 33.5K
12:16 72.11 72.17 72.10 72.14 10.2K
12:17 72.13 72.13 72.04 72.07 17.4K
12:18 72.10 72.10 71.99 72.02 13.5K
12:19 72.02 72.08 72.01 72.05 11.8K
12:20 72.04 72.24 72.04 72.20 18.6K
12:21 72.22 72.29 72.17 72.29 10.2K
12:22 72.29 72.33 72.24 72.30 10.1K
12:23 72.29 72.42 72.29 72.39 8.3K
12:24 72.40 72.40 72.34 72.35 6.9K
12:25 72.32 72.32 72.28 72.30 21.2K
12:26 72.28 72.38 72.28 72.38 24.6K
12:27 72.43 72.47 72.39 72.39 11.6K
12:28 72.39 72.43 72.37 72.37 7.7K
12:29 72.29 72.38 72.29 72.38 6.0K
12:30 72.42 72.45 72.40 72.43 20.9K
12:31 72.53 72.53 72.44 72.44 6.9K
12:32 72.43 72.49 72.42 72.46 9.6K
12:33 72.47 72.54 72.42 72.42 9.0K
12:34 72.41 72.52 72.41 72.52 9.6K
12:35 72.56 72.74 72.54 72.67 15.7K
12:36 72.68 72.79 72.68 72.71 16.5K
12:37 72.69 72.69 72.64 72.67 7.7K
12:38 72.71 72.71 72.65 72.66 6.0K
12:39 72.66 72.69 72.64 72.69 7.1K
12:40 72.67 72.78 72.67 72.72 5.2K
12:41 72.71 72.79 72.71 72.73 18.5K
12:42 72.76 72.76 72.57 72.61 13.4K
12:43 72.60 72.65 72.57 72.65 5.8K
12:44 72.65 72.73 72.65 72.67 5.1K
12:45 72.67 72.72 72.66 72.72 3.0K
12:46 72.66 72.75 72.66 72.75 7.1K
12:47 72.72 72.72 72.65 72.72 3.1K
12:48 72.72 72.72 72.64 72.68 8.9K
12:49 72.72 72.72 72.65 72.65 4.3K
12:50 72.71 72.71 72.61 72.61 5.6K
12:51 72.62 72.62 72.58 72.60 4.9K
12:52 72.60 72.71 72.60 72.71 4.9K
12:53 72.72 72.76 72.71 72.76 5.3K
12:54 72.76 72.83 72.73 72.82 20.3K
12:55 72.81 72.91 72.81 72.87 15.8K
12:56 72.87 72.91 72.87 72.90 18.0K
12:57 72.92 72.93 72.82 72.84 18.0K
12:58 72.83 72.91 72.83 72.89 12.9K
12:59 72.91 72.91 72.83 72.87 36.1K
13:00 72.85 72.85 72.74 72.76 14.6K
13:01 72.80 72.91 72.80 72.86 20.7K
13:02 72.92 72.92 72.84 72.86 43.5K
13:03 72.84 72.87 72.83 72.86 6.0K
13:04 72.87 72.99 72.87 72.96 81.3K
13:05 72.96 72.96 72.90 72.92 9.9K
13:06 72.99 73.07 72.99 73.04 12.4K
13:07 73.02 73.17 73.02 73.07 24.8K
13:08 73.07 73.12 73.06 73.06 9.9K
13:09 73.06 73.06 72.93 72.94 22.0K
13:10 72.96 73.15 72.96 73.15 24.6K
13:11 73.17 73.31 73.17 73.31 51.3K
13:12 73.33 73.33 73.22 73.26 61.2K
13:13 73.27 73.27 72.99 73.11 60.8K
13:14 73.07 73.14 72.95 73.14 32.4K
13:15 73.14 73.48 73.14 73.45 112.6K
13:16 73.44 73.83 73.43 73.79 132.6K
13:17 73.80 73.91 73.74 73.76 191.5K
13:18 73.77 73.78 73.68 73.72 79.8K
13:19 73.77 73.91 73.72 73.91 42.4K
13:20 73.91 73.96 73.84 73.94 50.3K
13:21 73.94 73.97 73.79 73.88 54.0K
13:22 73.88 73.93 73.88 73.91 15.8K
13:23 73.88 74.29 73.88 74.25 160.7K
13:24 74.32 74.52 74.30 74.50 187.0K
13:25 74.48 74.90 74.48 74.88 79.9K
13:26 74.91 75.15 74.90 75.15 215.2K
13:27 75.17 75.25 75.12 75.25 74.9K
13:28 75.35 75.47 75.32 75.46 86.4K
13:29 75.38 75.51 75.34 75.40 119.6K
13:30 75.38 75.68 75.33 75.60 129.8K
13:31 75.62 75.62 75.45 75.45 59.3K
13:32 75.46 75.67 75.32 75.41 120.7K
13:33 75.42 75.83 75.42 75.75 83.7K
13:34 75.72 75.86 75.58 75.70 73.2K
13:35 75.78 75.86 75.65 75.80 65.4K
13:36 75.79 75.87 75.73 75.76 102.8K
13:37 75.79 75.79 75.41 75.41 95.2K
13:38 75.44 75.44 75.23 75.33 66.4K
13:39 75.25 75.41 75.18 75.24 46.7K
13:40 75.23 75.41 75.20 75.34 24.4K
13:41 75.35 75.35 75.10 75.10 78.1K
13:42 75.07 75.10 74.52 74.52 109.4K
13:43 74.57 74.94 74.57 74.79 71.6K
13:44 74.80 74.80 74.61 74.61 36.1K
13:45 74.66 74.67 74.51 74.56 23.6K
13:46 74.53 74.58 74.41 74.54 29.3K
13:47 74.49 74.49 74.31 74.36 22.6K
13:48 74.27 74.27 74.16 74.20 22.2K
13:49 74.13 74.18 74.08 74.08 37.4K
13:50 74.12 74.19 74.03 74.03 16.7K
13:51 74.05 74.15 74.05 74.05 35.5K
13:52 74.07 74.11 73.95 73.95 52.1K
13:53 73.94 74.00 73.90 74.00 26.6K
13:54 73.91 73.98 73.82 73.82 29.6K
13:55 73.81 73.91 73.81 73.83 27.9K
13:56 73.76 73.84 73.76 73.83 27.0K
13:57 73.82 74.02 73.72 73.95 45.7K
13:58 73.99 74.05 73.92 74.00 34.3K
13:59 74.00 74.07 73.83 73.85 41.6K
14:00 73.84 74.05 73.84 73.95 44.0K
14:01 73.91 74.04 73.82 73.82 25.4K
14:02 73.85 73.87 73.67 73.67 36.5K
14:03 73.70 73.77 73.56 73.60 60.9K
14:04 73.59 73.60 73.43 73.47 28.4K
14:05 73.46 73.54 73.46 73.46 20.1K
14:06 73.50 73.87 73.50 73.85 63.6K
14:07 73.82 73.82 73.69 73.70 20.9K
14:08 73.73 73.76 73.66 73.69 12.5K
14:09 73.64 73.65 73.53 73.53 22.5K
14:10 73.52 73.77 73.52 73.72 23.4K
14:11 73.74 73.87 73.69 73.76 27.1K
14:12 73.75 73.86 73.73 73.83 29.1K
14:13 73.83 74.03 73.83 74.01 48.2K
14:14 73.95 73.95 73.68 73.79 27.6K
14:15 73.77 73.89 73.75 73.83 34.1K
14:16 73.83 73.83 73.68 73.68 20.9K
14:17 73.71 73.80 73.65 73.80 18.8K
14:18 73.76 73.93 73.76 73.88 19.2K
14:19 73.89 73.89 73.75 73.75 15.0K
14:20 73.74 73.80 73.66 73.70 21.3K
14:21 73.64 73.82 73.63 73.71 24.1K
14:22 73.74 73.74 73.61 73.65 20.8K
14:23 73.60 73.70 73.57 73.67 33.6K
14:24 73.69 73.72 73.65 73.65 9.9K
14:25 73.56 73.65 73.50 73.65 19.9K
14:26 73.64 73.64 73.50 73.50 24.0K
14:27 73.52 73.56 73.42 73.43 30.2K
14:28 73.46 73.46 73.36 73.38 27.1K
14:29 73.40 73.55 73.39 73.48 15.6K
14:30 73.58 73.62 73.50 73.58 6.8K
14:31 73.71 73.77 73.66 73.73 22.4K
14:32 73.73 73.76 73.58 73.58 27.0K
14:33 73.57 73.66 73.57 73.65 10.0K
14:34 73.64 73.65 73.60 73.65 6.0K
14:35 73.63 73.68 73.62 73.68 10.9K
14:36 73.70 73.86 73.70 73.86 30.2K
14:37 73.82 73.84 73.74 73.75 16.2K
14:38 73.75 73.75 73.66 73.66 12.7K
14:39 73.63 73.72 73.63 73.72 9.8K
14:40 73.68 73.82 73.68 73.82 18.2K
14:41 73.84 73.84 73.70 73.72 24.5K
14:42 73.74 73.75 73.65 73.67 14.4K
14:43 73.66 73.68 73.57 73.59 21.5K
14:44 73.59 73.60 73.47 73.49 21.0K
14:45 73.57 73.57 73.50 73.52 16.6K
14:46 73.53 73.59 73.52 73.53 9.9K
14:47 73.56 73.56 73.49 73.51 9.4K
14:48 73.48 73.50 73.35 73.35 29.0K
14:49 73.38 73.39 73.30 73.34 15.3K
14:50 73.31 73.44 73.31 73.40 9.3K
14:51 73.43 73.44 73.31 73.31 10.0K
14:52 73.30 73.34 73.28 73.33 11.0K
14:53 73.31 73.52 73.30 73.51 34.6K
14:54 73.49 73.57 73.43 73.55 19.0K
14:55 73.55 73.56 73.40 73.40 9.7K
14:56 73.43 73.58 73.43 73.52 9.9K
14:57 73.47 73.53 73.37 73.47 24.6K
14:58 73.46 73.50 73.42 73.49 11.0K
14:59 73.47 73.51 73.40 73.49 16.2K
15:00 73.56 73.75 73.46 73.75 9.0K
15:01 73.74 74.08 73.74 74.07 68.8K
15:02 74.03 74.08 73.84 73.90 25.8K
15:03 73.87 73.88 73.78 73.85 19.3K
15:04 73.84 73.96 73.84 73.84 32.8K
15:05 73.83 73.91 73.83 73.88 11.7K
15:06 73.88 73.94 73.86 73.94 13.6K
15:07 73.89 73.96 73.87 73.94 7.8K
15:08 73.92 74.00 73.88 73.94 17.1K
15:09 73.94 73.98 73.86 73.94 22.9K
15:10 73.94 73.94 73.82 73.91 44.1K
15:11 73.89 73.94 73.87 73.94 25.0K
15:12 73.94 73.94 73.88 73.88 11.9K
15:13 73.87 74.15 73.87 74.12 22.4K
15:14 74.04 74.09 73.91 73.91 56.8K
15:15 73.93 73.97 73.80 73.97 68.7K
15:16 73.99 74.00 73.89 74.00 16.4K
15:17 74.00 74.00 73.94 73.99 8.0K
15:18 73.96 73.99 73.82 73.88 18.5K
15:19 73.91 73.92 73.80 73.83 32.2K
15:20 73.76 73.95 73.72 73.87 24.4K
15:21 73.85 73.93 73.82 73.93 12.1K
15:22 73.93 73.96 73.90 73.90 14.6K
15:23 73.91 73.92 73.88 73.92 10.9K
15:24 73.92 74.02 73.87 74.02 18.7K
15:25 74.09 74.15 74.07 74.12 19.4K
15:26 74.13 74.25 74.13 74.19 30.2K
15:27 74.18 74.37 74.18 74.35 68.0K
15:28 74.34 74.44 74.32 74.42 42.9K
15:29 74.46 74.49 74.40 74.49 32.3K
15:30 74.50 74.52 74.35 74.44 33.6K
15:31 74.45 74.62 74.45 74.54 34.3K
15:32 74.50 74.54 74.21 74.22 55.6K
15:33 74.16 74.24 74.15 74.19 30.1K
15:34 74.19 74.29 74.10 74.29 41.2K
15:35 74.27 74.28 74.24 74.28 14.2K
15:36 74.29 74.45 74.29 74.43 27.4K
15:37 74.47 74.52 74.45 74.46 52.6K
15:38 74.46 74.49 74.41 74.44 51.1K
15:39 74.44 74.53 74.43 74.53 15.5K
15:40 74.51 74.55 74.46 74.48 23.1K
15:41 74.51 74.51 74.32 74.44 39.9K
15:42 74.41 74.41 74.28 74.40 35.8K
15:43 74.42 74.46 74.34 74.35 64.6K
15:44 74.39 74.47 74.39 74.45 13.5K
15:45 74.49 74.53 74.44 74.44 50.5K
15:46 74.45 74.48 74.43 74.48 41.6K
15:47 74.50 74.59 74.40 74.45 89.1K
15:48 74.46 74.52 74.41 74.48 57.5K
15:49 74.45 74.51 74.40 74.47 42.6K
15:50 74.17 74.34 73.99 74.00 130.6K
15:51 73.95 73.95 73.68 73.68 200.5K
15:52 73.82 73.87 73.59 73.63 105.6K
15:53 73.64 73.95 73.64 73.83 100.2K
15:54 73.80 73.91 73.77 73.83 61.9K
15:55 73.86 74.03 73.43 73.43 148.1K
15:56 73.45 73.45 72.90 73.11 264.2K
15:57 73.11 73.19 73.00 73.06 216.5K
15:58 73.04 73.19 73.02 73.02 234.7K
15:59 73.06 73.47 73.06 73.22 23,875.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음