MP Materials Corp (MP)

MP
🏛️ 미국 →
68.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 76.49 76.72 75.96 76.48 543.2K
09:31 76.47 76.51 75.97 76.34 46.5K
09:32 76.27 76.54 75.91 76.54 73.3K
09:33 76.66 77.17 76.66 77.14 198.4K
09:34 77.09 77.09 76.40 76.73 109.7K
09:35 76.70 76.70 76.00 76.10 70.4K
09:36 76.11 76.27 75.70 75.81 77.2K
09:37 76.00 76.04 75.78 75.89 32.2K
09:38 75.86 75.88 75.52 75.52 44.5K
09:39 75.48 75.74 75.41 75.65 54.4K
09:40 75.73 76.06 75.61 75.67 56.9K
09:41 75.54 75.93 75.54 75.90 39.8K
09:42 75.84 76.26 75.84 75.90 53.7K
09:43 75.89 76.15 75.74 75.89 28.1K
09:44 75.77 75.99 75.60 75.76 29.8K
09:45 75.75 75.78 75.43 75.62 34.5K
09:46 75.63 75.69 75.46 75.61 29.8K
09:47 75.57 76.05 75.50 75.78 34.7K
09:48 75.71 75.84 75.45 75.45 42.8K
09:49 75.49 75.65 75.14 75.16 54.9K
09:50 75.22 75.22 74.73 74.74 89.0K
09:51 74.85 74.85 74.57 74.59 54.2K
09:52 74.66 74.94 74.64 74.94 38.3K
09:53 75.00 75.43 74.92 75.20 33.2K
09:54 75.27 75.62 75.27 75.51 57.1K
09:55 75.50 75.90 75.50 75.88 45.3K
09:56 75.73 75.73 75.46 75.62 28.8K
09:57 75.62 75.69 75.41 75.43 19.8K
09:58 75.44 75.59 75.39 75.46 22.5K
09:59 75.46 75.74 75.41 75.74 17.0K
10:00 75.66 75.89 75.66 75.84 24.9K
10:01 75.90 76.06 75.84 75.85 47.8K
10:02 75.78 75.78 75.42 75.42 43.5K
10:03 75.40 75.55 75.35 75.47 32.2K
10:04 75.37 75.97 75.37 75.84 18.4K
10:05 75.84 75.84 75.44 75.44 20.7K
10:06 75.55 75.67 75.37 75.37 25.4K
10:07 75.53 75.57 75.40 75.40 20.1K
10:08 75.50 75.52 75.33 75.43 39.0K
10:09 75.44 75.44 75.18 75.22 19.1K
10:10 75.18 75.22 75.00 75.07 24.0K
10:11 75.06 75.07 74.80 74.80 46.6K
10:12 74.88 74.88 74.60 74.64 46.6K
10:13 74.63 74.71 74.39 74.48 65.0K
10:14 74.47 74.51 74.38 74.43 33.6K
10:15 74.30 74.41 74.24 74.32 41.2K
10:16 74.31 74.42 74.27 74.42 30.9K
10:17 74.42 74.60 74.36 74.57 36.6K
10:18 74.57 74.64 74.50 74.53 32.4K
10:19 74.55 74.66 74.50 74.60 27.6K
10:20 74.52 74.66 74.49 74.66 18.3K
10:21 74.61 74.64 74.39 74.49 22.4K
10:22 74.51 74.76 74.51 74.59 23.2K
10:23 74.50 74.71 74.47 74.60 19.3K
10:24 74.51 74.64 74.51 74.58 19.8K
10:25 74.62 74.69 74.50 74.64 19.6K
10:26 74.63 74.63 74.42 74.45 20.6K
10:27 74.46 74.51 74.37 74.42 33.8K
10:28 74.42 74.70 74.36 74.63 22.0K
10:29 74.73 74.78 74.61 74.64 40.0K
10:30 74.66 74.70 74.46 74.62 45.0K
10:31 74.65 74.81 74.60 74.80 24.5K
10:32 74.85 75.17 74.85 75.12 49.2K
10:33 75.20 75.36 75.06 75.35 41.0K
10:34 75.23 75.30 75.15 75.24 41.5K
10:35 75.30 75.42 75.30 75.35 20.4K
10:36 75.35 75.40 75.29 75.33 15.5K
10:37 75.28 75.34 75.24 75.26 16.1K
10:38 75.15 75.26 75.15 75.26 15.4K
10:39 75.23 75.23 75.00 75.11 14.6K
10:40 75.08 75.08 74.97 75.00 17.7K
10:41 74.98 75.01 74.95 74.95 11.5K
10:42 74.94 75.09 74.94 75.07 23.7K
10:43 75.07 75.19 75.03 75.16 11.0K
10:44 75.21 75.38 75.21 75.31 16.9K
10:45 75.31 75.35 75.22 75.35 10.7K
10:46 75.41 75.73 75.41 75.63 34.1K
10:47 75.68 75.75 75.62 75.72 17.2K
10:48 75.72 75.74 75.70 75.73 18.1K
10:49 75.75 75.82 75.75 75.80 20.0K
10:50 75.80 75.87 75.69 75.72 28.8K
10:51 75.68 75.99 75.68 75.98 29.1K
10:52 75.94 76.02 75.90 75.91 47.2K
10:53 75.91 75.98 75.81 75.89 14.9K
10:54 75.95 76.08 75.90 76.05 35.7K
10:55 76.09 76.14 76.03 76.11 34.2K
10:56 76.14 76.16 75.82 75.93 26.8K
10:57 75.93 75.98 75.74 75.75 36.5K
10:58 75.81 75.94 75.77 75.77 21.8K
10:59 75.77 75.78 75.59 75.58 16.8K
11:00 75.67 75.77 75.61 75.67 20.8K
11:01 75.64 75.80 75.61 75.73 9.0K
11:02 75.76 75.82 75.76 75.78 11.5K
11:03 75.85 75.85 75.77 75.77 6.1K
11:04 75.82 75.93 75.77 75.93 11.5K
11:05 75.98 75.98 75.78 75.86 12.0K
11:06 75.79 75.81 75.70 75.79 27.8K
11:07 75.86 75.91 75.82 75.91 12.5K
11:08 75.91 76.05 75.86 75.97 28.8K
11:09 76.00 76.06 75.98 75.99 12.3K
11:10 75.99 76.04 75.87 75.94 16.9K
11:11 75.95 75.95 75.85 75.93 7.8K
11:12 75.88 75.96 75.80 75.92 18.0K
11:13 75.92 75.98 75.88 75.95 13.8K
11:14 75.97 75.99 75.89 75.95 30.4K
11:15 76.02 76.03 75.65 75.65 48.9K
11:16 75.63 75.63 75.41 75.48 33.1K
11:17 75.47 75.47 75.30 75.39 21.3K
11:18 75.39 75.43 75.29 75.29 11.5K
11:19 75.29 75.42 75.29 75.40 17.4K
11:20 75.40 75.44 75.34 75.44 16.1K
11:21 75.44 75.52 75.40 75.40 17.5K
11:22 75.45 75.46 75.32 75.32 38.9K
11:23 75.30 75.33 75.27 75.31 5.9K
11:24 75.27 75.44 75.27 75.38 14.1K
11:25 75.34 75.44 75.34 75.43 5.9K
11:26 75.40 75.51 75.40 75.44 25.1K
11:27 75.45 75.46 75.36 75.36 8.8K
11:28 75.37 75.43 75.33 75.33 7.1K
11:29 75.34 75.34 75.18 75.25 16.4K
11:30 75.23 75.23 75.01 75.16 25.7K
11:31 75.08 75.16 75.08 75.10 12.0K
11:32 75.07 75.12 75.06 75.09 9.4K
11:33 75.07 75.18 75.07 75.17 15.9K
11:34 75.19 75.20 75.14 75.16 31.1K
11:35 75.18 75.18 75.06 75.11 20.7K
11:36 75.09 75.17 75.02 75.02 13.7K
11:37 75.02 75.03 74.82 74.84 30.3K
11:38 74.83 74.91 74.83 74.90 12.8K
11:39 74.92 74.94 74.89 74.89 11.4K
11:40 74.90 75.06 74.84 75.06 14.8K
11:41 75.05 75.05 74.86 74.86 12.2K
11:42 74.84 74.94 74.75 74.75 16.9K
11:43 74.77 74.78 74.59 74.67 28.5K
11:44 74.64 74.64 74.57 74.63 12.0K
11:45 74.63 74.67 74.45 74.45 24.6K
11:46 74.48 74.48 74.08 74.11 47.2K
11:47 74.18 74.28 74.18 74.24 25.3K
11:48 74.23 74.24 74.08 74.08 30.8K
11:49 74.04 74.08 73.94 74.01 54.0K
11:50 74.00 74.14 74.00 74.06 28.5K
11:51 74.01 74.06 73.80 73.87 51.8K
11:52 73.88 73.90 73.76 73.76 28.6K
11:53 73.82 74.31 73.79 74.24 35.3K
11:54 74.13 74.20 74.10 74.14 16.1K
11:55 74.08 74.08 73.87 73.93 25.5K
11:56 74.03 74.03 73.63 73.70 30.3K
11:57 73.72 73.87 73.70 73.80 34.1K
11:58 73.77 73.83 73.60 73.63 16.1K
11:59 73.63 73.69 73.61 73.62 17.0K
12:00 73.60 73.67 73.52 73.52 45.5K
12:01 73.54 73.87 73.54 73.75 39.7K
12:02 73.80 73.84 73.55 73.62 54.2K
12:03 73.62 73.65 73.26 73.28 186.6K
12:04 73.33 73.44 73.32 73.44 23.8K
12:05 73.52 73.55 73.28 73.28 17.0K
12:06 73.36 73.36 73.20 73.21 15.1K
12:07 73.21 73.41 73.21 73.37 23.9K
12:08 73.42 73.54 73.30 73.35 22.2K
12:09 73.25 73.31 73.12 73.16 20.6K
12:10 73.16 73.18 73.14 73.15 24.6K
12:11 73.13 73.29 73.13 73.17 27.9K
12:12 73.15 73.19 72.80 72.80 67.3K
12:13 72.80 73.20 72.80 73.20 38.7K
12:14 73.04 73.38 73.04 73.38 44.2K
12:15 73.30 73.30 73.12 73.15 12.0K
12:16 73.14 73.15 73.00 73.11 16.8K
12:17 73.10 73.23 73.10 73.14 22.3K
12:18 73.18 73.32 73.18 73.25 21.7K
12:19 73.23 73.30 73.21 73.24 18.7K
12:20 73.30 73.35 73.21 73.23 18.1K
12:21 73.26 73.31 73.21 73.29 44.6K
12:22 73.25 73.29 73.20 73.26 8.7K
12:23 73.28 73.41 73.26 73.32 13.2K
12:24 73.30 73.38 73.28 73.30 22.4K
12:25 73.28 73.31 72.92 72.97 35.9K
12:26 73.06 73.13 73.00 73.06 18.4K
12:27 73.12 73.31 73.12 73.31 32.9K
12:28 73.30 73.39 73.21 73.21 12.1K
12:29 73.22 73.27 73.06 73.06 10.9K
12:30 73.16 73.19 73.05 73.18 11.9K
12:31 73.15 73.21 73.07 73.07 9.7K
12:32 73.16 73.18 73.09 73.10 13.6K
12:33 73.10 73.13 73.03 73.03 9.2K
12:34 72.95 72.95 72.86 72.92 19.8K
12:35 72.91 73.05 72.91 73.05 14.4K
12:36 73.05 73.15 73.02 73.15 11.1K
12:37 73.17 73.42 73.17 73.36 24.3K
12:38 73.32 73.32 73.11 73.24 33.6K
12:39 73.22 73.26 73.11 73.14 6.4K
12:40 73.14 73.26 73.14 73.19 8.2K
12:41 73.19 73.29 73.17 73.17 13.2K
12:42 73.20 73.20 73.17 73.17 13.5K
12:43 73.17 73.19 73.09 73.15 20.6K
12:44 73.15 73.77 73.08 73.77 105.8K
12:45 74.20 74.22 73.41 73.75 276.9K
12:46 73.63 74.19 73.63 74.08 121.7K
12:47 74.02 74.28 73.85 73.86 44.7K
12:48 73.87 73.87 73.32 73.54 65.8K
12:49 73.55 73.55 73.31 73.35 23.2K
12:50 73.23 73.29 73.07 73.20 29.1K
12:51 73.20 73.52 73.16 73.48 13.1K
12:52 73.51 73.69 73.41 73.49 33.2K
12:53 73.45 73.45 73.27 73.30 20.3K
12:54 73.43 73.50 73.38 73.44 35.5K
12:55 73.40 73.58 73.36 73.51 28.6K
12:56 73.56 73.57 73.21 73.21 29.8K
12:57 73.10 73.20 73.10 73.13 31.2K
12:58 73.10 73.30 73.08 73.18 22.9K
12:59 73.15 73.22 73.13 73.22 6.1K
13:00 73.22 73.47 73.22 73.47 16.8K
13:01 73.47 73.60 73.47 73.54 12.4K
13:02 73.56 73.59 73.45 73.47 15.6K
13:03 73.46 73.46 73.25 73.35 9.2K
13:04 73.40 73.40 73.36 73.40 8.6K
13:05 73.37 73.38 73.26 73.26 13.3K
13:06 73.37 73.48 73.37 73.38 8.5K
13:07 73.34 73.34 73.19 73.34 11.7K
13:08 73.35 73.44 73.29 73.29 14.3K
13:09 73.30 73.52 73.30 73.51 10.5K
13:10 73.57 73.66 73.56 73.59 9.1K
13:11 73.55 73.55 73.41 73.53 31.4K
13:12 73.47 73.61 73.47 73.60 24.3K
13:13 73.61 73.61 73.36 73.45 16.4K
13:14 73.53 73.62 73.48 73.52 13.9K
13:15 73.53 73.58 73.53 73.55 7.6K
13:16 73.57 73.66 73.54 73.55 37.0K
13:17 73.57 73.82 73.55 73.77 18.2K
13:18 73.78 74.01 73.78 73.97 25.4K
13:19 74.02 74.02 73.80 73.81 34.1K
13:20 73.84 73.98 73.84 73.98 20.8K
13:21 73.94 74.06 73.92 74.05 9.8K
13:22 74.02 74.08 73.95 74.08 4.8K
13:23 74.02 74.19 74.02 74.09 12.8K
13:24 74.12 74.24 74.12 74.20 18.4K
13:25 74.17 74.24 74.15 74.18 12.7K
13:26 74.18 74.37 74.17 74.34 81.1K
13:27 74.34 74.36 74.15 74.22 15.5K
13:28 74.22 74.33 74.22 74.29 18.2K
13:29 74.30 74.34 74.23 74.29 8.4K
13:30 74.28 74.30 74.23 74.30 9.6K
13:31 74.30 74.30 74.12 74.25 14.1K
13:32 74.20 74.29 74.20 74.23 5.5K
13:33 74.27 74.34 74.13 74.13 17.4K
13:34 74.19 74.33 74.13 74.33 19.4K
13:35 74.25 74.26 74.02 74.07 18.7K
13:36 74.06 74.20 74.06 74.13 9.5K
13:37 74.16 74.16 73.85 73.85 13.2K
13:38 73.91 74.15 73.89 74.11 17.7K
13:39 74.11 74.11 73.92 73.92 11.7K
13:40 73.91 73.91 73.77 73.77 23.6K
13:41 73.73 73.81 73.69 73.70 8.2K
13:42 73.78 73.93 73.78 73.93 7.8K
13:43 73.86 73.92 73.80 73.88 7.2K
13:44 73.84 73.91 73.80 73.82 8.2K
13:45 73.82 73.96 73.82 73.88 12.4K
13:46 73.90 73.95 73.88 73.94 5.8K
13:47 73.89 73.96 73.80 73.80 15.6K
13:48 73.83 73.83 73.72 73.75 13.7K
13:49 73.72 73.76 73.71 73.72 24.3K
13:50 73.73 73.78 73.71 73.72 8.1K
13:51 73.76 73.89 73.76 73.82 5.3K
13:52 73.83 73.83 73.64 73.64 7.2K
13:53 73.63 73.72 73.61 73.70 29.0K
13:54 73.71 73.78 73.65 73.74 14.0K
13:55 73.71 73.79 73.65 73.65 6.1K
13:56 73.63 73.67 73.61 73.67 15.4K
13:57 73.68 73.77 73.68 73.72 3.8K
13:58 73.73 73.73 73.69 73.72 5.9K
13:59 73.73 73.84 73.73 73.74 6.9K
14:00 73.70 73.77 73.70 73.76 8.2K
14:01 73.71 73.74 73.71 73.72 3.9K
14:02 73.76 73.91 73.76 73.87 10.7K
14:03 73.87 73.94 73.86 73.94 12.7K
14:04 73.96 74.04 73.96 74.04 8.2K
14:05 74.04 74.18 74.04 74.17 4.6K
14:06 74.17 74.24 74.15 74.24 9.1K
14:07 74.23 74.25 74.07 74.08 14.7K
14:08 74.04 74.10 73.96 73.98 28.1K
14:09 73.98 74.01 73.98 73.99 3.4K
14:10 73.98 73.98 73.71 73.74 16.2K
14:11 73.69 73.69 73.51 73.60 16.3K
14:12 73.56 73.61 73.44 73.47 18.5K
14:13 73.51 73.51 73.44 73.47 9.2K
14:14 73.43 73.47 73.40 73.40 16.8K
14:15 73.43 73.68 73.43 73.68 29.7K
14:16 73.52 73.65 73.50 73.65 19.7K
14:17 73.55 73.56 73.51 73.51 12.0K
14:18 73.52 73.69 73.52 73.69 4.6K
14:19 73.69 73.80 73.69 73.78 7.9K
14:20 73.75 73.78 73.62 73.75 29.7K
14:21 73.74 73.74 73.58 73.65 19.1K
14:22 73.65 73.65 73.57 73.60 4.5K
14:23 73.66 73.66 73.61 73.61 4.4K
14:24 73.58 73.62 73.58 73.62 8.2K
14:25 73.55 73.55 73.53 73.53 9.4K
14:26 73.50 73.60 73.50 73.58 9.4K
14:27 73.62 73.62 73.52 73.57 5.8K
14:28 73.54 73.55 73.44 73.50 21.2K
14:29 73.41 73.42 73.25 73.28 21.5K
14:30 73.27 73.29 73.20 73.29 13.7K
14:31 73.32 73.45 73.32 73.39 8.8K
14:32 73.38 73.41 73.31 73.41 14.0K
14:33 73.43 73.61 73.43 73.58 19.2K
14:34 73.52 73.52 73.42 73.47 30.2K
14:35 73.53 73.60 73.53 73.59 7.7K
14:36 73.62 73.75 73.60 73.73 9.0K
14:37 73.73 73.76 73.66 73.68 16.4K
14:38 73.68 73.68 73.61 73.65 10.0K
14:39 73.64 73.66 73.62 73.63 6.2K
14:40 73.71 73.71 73.60 73.63 15.3K
14:41 73.63 73.65 73.51 73.51 6.5K
14:42 73.52 73.52 73.47 73.52 5.0K
14:43 73.51 73.52 73.48 73.51 6.4K
14:44 73.47 73.47 73.40 73.42 7.8K
14:45 73.46 73.50 73.31 73.31 23.3K
14:46 73.31 73.43 73.31 73.37 11.5K
14:47 73.34 73.34 73.24 73.24 8.8K
14:48 73.18 73.23 73.04 73.06 17.2K
14:49 73.07 73.10 73.06 73.06 12.3K
14:50 73.06 73.09 72.94 72.97 50.2K
14:51 72.99 73.04 72.96 72.98 24.4K
14:52 72.91 73.05 72.89 73.04 13.0K
14:53 73.06 73.06 72.96 73.00 87.1K
14:54 73.00 73.15 73.00 73.11 69.5K
14:55 73.12 73.12 73.02 73.11 22.5K
14:56 73.14 73.16 72.91 72.91 24.9K
14:57 72.85 72.86 72.50 72.53 140.9K
14:58 72.64 72.75 72.53 72.62 28.0K
14:59 72.65 72.67 72.58 72.67 130.1K
15:00 72.69 72.84 72.60 72.61 21.8K
15:01 72.64 72.64 72.40 72.40 38.9K
15:02 72.39 72.46 72.36 72.46 32.4K
15:03 72.49 72.50 72.32 72.38 88.0K
15:04 72.34 72.51 72.33 72.51 10.9K
15:05 72.55 72.55 72.39 72.39 12.4K
15:06 72.40 72.43 72.21 72.21 34.9K
15:07 72.20 72.23 72.14 72.19 27.7K
15:08 72.13 72.16 71.67 71.73 127.2K
15:09 71.71 71.71 71.62 71.65 61.6K
15:10 71.69 71.87 71.69 71.80 26.8K
15:11 71.84 71.92 71.81 71.86 22.3K
15:12 71.86 71.91 71.86 71.88 18.7K
15:13 71.80 71.80 71.60 71.62 38.3K
15:14 71.63 71.65 71.59 71.59 19.7K
15:15 71.59 71.65 71.51 71.51 38.5K
15:16 71.53 71.70 71.49 71.69 34.8K
15:17 71.75 71.85 71.65 71.73 24.8K
15:18 71.75 71.79 71.74 71.75 14.5K
15:19 71.75 71.83 71.73 71.79 28.2K
15:20 71.77 71.89 71.70 71.84 25.1K
15:21 71.89 71.89 71.75 71.75 31.9K
15:22 71.77 71.77 71.66 71.72 21.9K
15:23 71.71 71.71 71.64 71.65 18.4K
15:24 71.64 71.66 71.59 71.58 43.7K
15:25 71.57 71.60 71.45 71.56 39.5K
15:26 71.58 71.68 71.58 71.63 22.0K
15:27 71.38 71.51 71.38 71.45 58.9K
15:28 71.48 71.49 71.35 71.49 29.5K
15:29 71.54 71.55 71.43 71.48 18.9K
15:30 71.43 71.50 71.23 71.24 43.9K
15:31 71.25 71.37 71.25 71.31 38.0K
15:32 71.37 71.45 71.31 71.45 39.6K
15:33 71.40 71.40 71.23 71.23 23.9K
15:34 71.17 71.34 71.17 71.34 32.2K
15:35 71.32 71.33 71.15 71.15 29.8K
15:36 71.15 71.15 71.09 71.08 28.6K
15:37 71.08 71.10 71.04 71.10 37.0K
15:38 71.10 71.13 71.01 71.04 43.3K
15:39 71.03 71.03 70.95 70.99 49.3K
15:40 70.98 71.05 70.98 71.02 34.3K
15:41 71.05 71.06 70.91 70.93 34.9K
15:42 70.96 71.00 70.86 70.90 46.9K
15:43 70.87 70.95 70.85 70.94 42.6K
15:44 70.94 70.94 70.72 70.80 46.8K
15:45 70.79 70.91 70.74 70.74 50.8K
15:46 70.67 70.69 70.60 70.67 42.5K
15:47 70.74 70.74 70.60 70.69 41.5K
15:48 70.69 70.84 70.69 70.84 69.1K
15:49 70.84 70.94 70.79 70.89 73.6K
15:50 71.02 71.12 70.96 71.11 355.9K
15:51 71.16 71.16 70.97 71.05 40.4K
15:52 70.98 70.98 70.85 70.98 45.1K
15:53 70.96 71.07 70.96 71.07 29.3K
15:54 71.11 71.18 71.10 71.17 49.6K
15:55 71.15 71.26 71.08 71.26 67.3K
15:56 71.25 71.25 71.05 71.16 95.8K
15:57 71.14 71.19 71.13 71.18 72.9K
15:58 71.21 71.29 71.10 71.10 78.4K
15:59 71.22 71.30 71.21 71.23 1,461.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음