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 76.82 76.82 75.37 75.90 908.9K
09:31 75.82 75.82 74.87 75.28 162.4K
09:32 75.48 76.13 75.48 75.77 101.9K
09:33 75.73 75.78 75.06 75.09 95.7K
09:34 75.15 75.31 74.91 75.26 88.8K
09:35 75.24 75.61 75.23 75.37 83.3K
09:36 75.37 75.40 74.90 75.09 90.0K
09:37 75.22 75.31 74.80 75.06 143.4K
09:38 75.12 75.23 74.55 74.62 85.9K
09:39 74.59 74.78 74.53 74.58 82.7K
09:40 74.67 74.91 74.61 74.78 88.8K
09:41 74.72 75.08 74.48 74.70 73.6K
09:42 74.66 74.90 74.32 74.37 60.2K
09:43 74.51 74.64 74.28 74.47 56.0K
09:44 74.50 74.57 74.28 74.30 59.4K
09:45 74.25 74.31 73.68 73.68 133.4K
09:46 73.68 73.92 73.55 73.55 94.7K
09:47 73.48 73.90 73.46 73.70 73.1K
09:48 73.70 73.94 73.67 73.86 52.7K
09:49 73.96 74.00 73.53 73.67 63.0K
09:50 73.55 73.85 73.51 73.51 54.5K
09:51 73.52 73.81 73.47 73.62 51.2K
09:52 73.61 73.85 73.47 73.69 88.7K
09:53 73.74 74.03 73.74 73.82 43.0K
09:54 73.77 73.77 73.47 73.52 61.3K
09:55 73.52 73.58 73.22 73.25 96.8K
09:56 73.21 73.54 73.21 73.45 33.8K
09:57 73.48 73.74 73.48 73.64 53.5K
09:58 73.63 73.73 73.55 73.67 37.6K
09:59 73.68 74.19 73.64 74.19 62.4K
10:00 74.24 74.64 74.24 74.36 103.5K
10:01 74.41 74.70 74.20 74.70 87.8K
10:02 74.61 74.61 74.30 74.36 57.7K
10:03 74.44 74.57 74.17 74.22 63.6K
10:04 74.28 74.28 73.98 74.02 61.4K
10:05 74.02 74.25 73.98 74.08 27.4K
10:06 74.12 74.33 74.01 74.13 35.8K
10:07 74.04 74.07 73.83 74.00 38.9K
10:08 73.94 74.12 73.88 74.06 37.1K
10:09 74.00 74.20 74.00 74.05 20.0K
10:10 74.05 74.41 74.00 74.01 42.0K
10:11 74.07 74.19 74.01 74.06 37.4K
10:12 74.06 74.23 73.99 74.11 27.9K
10:13 74.14 74.20 73.99 74.13 19.4K
10:14 74.13 74.45 74.13 74.45 18.4K
10:15 74.51 74.53 74.26 74.28 34.2K
10:16 74.16 74.73 74.16 74.67 51.0K
10:17 74.62 74.75 74.59 74.67 51.7K
10:18 74.52 74.53 74.29 74.31 43.8K
10:19 74.45 74.48 74.03 74.19 33.5K
10:20 74.13 74.24 73.92 73.92 43.6K
10:21 73.94 73.94 73.58 73.66 62.3K
10:22 73.74 73.83 73.41 73.41 36.9K
10:23 73.44 73.65 73.44 73.56 30.5K
10:24 73.50 73.57 73.28 73.29 63.4K
10:25 73.28 73.28 72.61 72.61 213.6K
10:26 72.73 72.76 72.30 72.37 116.1K
10:27 72.35 72.43 72.13 72.34 128.9K
10:28 72.34 72.34 72.16 72.30 100.7K
10:29 72.24 72.35 72.21 72.26 53.8K
10:30 72.09 72.34 72.08 72.34 86.2K
10:31 72.32 72.53 72.23 72.53 46.3K
10:32 72.45 72.52 72.29 72.48 37.8K
10:33 72.48 72.54 72.10 72.18 54.0K
10:34 72.09 72.10 71.74 71.82 131.9K
10:35 71.77 71.88 71.66 71.83 71.5K
10:36 71.81 71.99 71.81 71.94 34.0K
10:37 71.89 71.92 71.73 71.92 52.2K
10:38 71.87 71.93 71.75 71.93 32.9K
10:39 71.89 72.16 71.89 71.99 50.1K
10:40 72.01 72.23 72.01 72.21 48.3K
10:41 72.24 72.31 72.18 72.23 49.3K
10:42 72.23 72.42 72.21 72.42 31.0K
10:43 72.53 72.76 72.50 72.72 70.5K
10:44 72.74 72.75 72.60 72.64 53.4K
10:45 72.72 72.72 72.14 72.16 54.8K
10:46 72.27 72.27 72.04 72.09 71.8K
10:47 72.08 72.10 71.77 71.84 43.4K
10:48 71.78 71.81 71.61 71.64 48.4K
10:49 71.67 71.72 71.31 71.31 103.5K
10:50 71.35 71.44 71.24 71.32 119.2K
10:51 71.35 71.52 71.34 71.44 54.4K
10:52 71.50 71.54 71.38 71.43 35.0K
10:53 71.45 71.47 71.14 71.14 69.6K
10:54 71.15 71.25 71.15 71.23 34.9K
10:55 71.28 71.43 71.26 71.43 32.6K
10:56 71.35 71.47 71.29 71.39 47.4K
10:57 71.40 71.50 71.39 71.50 50.0K
10:58 71.43 71.43 71.28 71.28 66.5K
10:59 71.14 71.14 70.86 71.03 182.5K
11:00 71.04 71.11 70.95 71.01 39.8K
11:01 71.01 71.04 70.93 71.00 45.2K
11:02 70.97 71.09 70.83 70.87 65.1K
11:03 70.92 71.06 70.92 70.99 31.2K
11:04 70.96 71.07 70.76 70.84 60.9K
11:05 70.86 70.94 70.78 70.78 37.3K
11:06 70.75 70.97 70.63 70.63 55.3K
11:07 70.70 70.88 70.65 70.87 56.5K
11:08 70.85 70.85 70.63 70.63 34.9K
11:09 70.65 70.74 70.53 70.64 46.9K
11:10 70.67 70.71 70.52 70.52 27.4K
11:11 70.58 70.61 70.37 70.39 91.6K
11:12 70.43 70.47 70.37 70.44 44.0K
11:13 70.44 70.53 70.43 70.48 24.8K
11:14 70.46 70.57 70.46 70.52 22.8K
11:15 70.50 70.53 70.37 70.37 32.5K
11:16 70.41 70.61 70.38 70.61 27.6K
11:17 70.58 70.72 70.58 70.67 46.1K
11:18 70.65 70.72 70.49 70.65 53.2K
11:19 70.71 70.78 70.68 70.70 45.5K
11:20 70.70 70.89 70.66 70.89 128.1K
11:21 70.84 70.88 70.67 70.73 49.0K
11:22 70.73 70.75 70.58 70.75 50.3K
11:23 70.75 70.78 70.50 70.57 65.8K
11:24 70.55 70.63 70.52 70.57 39.0K
11:25 70.56 70.56 70.45 70.50 89.0K
11:26 70.53 70.73 70.53 70.67 64.3K
11:27 70.64 70.69 70.56 70.58 46.2K
11:28 70.59 70.59 70.52 70.58 22.7K
11:29 70.54 70.65 70.48 70.49 34.4K
11:30 70.54 70.56 70.32 70.32 44.1K
11:31 70.26 70.31 70.09 70.10 119.8K
11:32 70.11 70.29 70.11 70.14 95.3K
11:33 70.12 70.16 70.08 70.11 125.1K
11:34 70.09 70.15 70.05 70.12 63.0K
11:35 70.18 70.37 70.17 70.34 33.2K
11:36 70.35 70.36 70.29 70.29 17.4K
11:37 70.33 70.36 70.17 70.26 39.3K
11:38 70.27 70.37 70.18 70.21 26.7K
11:39 70.18 70.25 70.18 70.19 15.1K
11:40 70.19 70.28 70.14 70.16 57.1K
11:41 70.14 70.23 70.04 70.23 44.7K
11:42 70.30 70.33 70.13 70.20 26.7K
11:43 70.26 70.37 70.20 70.20 24.2K
11:44 70.19 70.35 70.16 70.17 29.9K
11:45 70.18 70.18 70.05 70.08 83.7K
11:46 70.13 70.13 70.04 70.04 22.5K
11:47 70.02 70.05 69.73 69.79 180.2K
11:48 69.78 69.99 69.76 69.97 64.7K
11:49 69.99 70.16 69.99 70.08 43.3K
11:50 70.16 70.20 70.02 70.06 30.7K
11:51 70.09 70.20 70.06 70.10 24.7K
11:52 70.10 70.17 70.07 70.09 31.3K
11:53 70.03 70.06 69.89 70.02 58.5K
11:54 70.01 70.17 70.00 70.12 30.5K
11:55 70.10 70.18 70.10 70.16 62.9K
11:56 70.14 70.42 70.14 70.38 46.2K
11:57 70.35 70.35 70.23 70.29 27.2K
11:58 70.27 70.28 70.14 70.14 53.3K
11:59 70.17 70.21 70.06 70.10 24.5K
12:00 70.10 70.16 69.94 69.99 29.1K
12:01 69.98 70.21 69.98 70.15 26.7K
12:02 70.14 70.26 70.14 70.16 17.6K
12:03 70.17 70.20 70.09 70.17 15.6K
12:04 70.17 70.25 70.17 70.19 18.2K
12:05 70.23 70.24 70.09 70.17 17.6K
12:06 70.18 70.26 70.13 70.13 24.5K
12:07 70.21 70.21 70.04 70.04 11.2K
12:08 70.06 70.06 69.85 69.90 42.0K
12:09 69.90 69.95 69.85 69.87 37.8K
12:10 69.91 69.91 69.62 69.64 59.5K
12:11 69.64 69.74 69.59 69.61 24.2K
12:12 69.65 69.92 69.65 69.91 49.9K
12:13 69.84 69.89 69.74 69.82 31.1K
12:14 69.81 69.95 69.81 69.83 34.9K
12:15 69.84 69.91 69.78 69.79 20.8K
12:16 69.79 69.79 69.68 69.68 34.8K
12:17 69.70 69.80 69.68 69.80 24.5K
12:18 69.76 69.94 69.76 69.91 44.1K
12:19 69.90 70.00 69.87 70.00 30.8K
12:20 69.95 70.13 69.95 70.05 33.0K
12:21 70.10 70.40 70.10 70.36 53.9K
12:22 70.32 70.48 70.31 70.41 73.8K
12:23 70.40 70.46 70.25 70.40 32.4K
12:24 70.41 70.48 70.35 70.40 30.7K
12:25 70.37 70.39 70.10 70.10 57.9K
12:26 70.11 70.25 70.11 70.13 30.8K
12:27 70.16 70.18 70.07 70.07 21.1K
12:28 70.10 70.21 70.10 70.16 27.7K
12:29 70.29 70.37 70.18 70.22 37.2K
12:30 70.20 70.30 70.20 70.29 15.3K
12:31 70.28 70.34 70.28 70.33 21.0K
12:32 70.33 70.39 70.12 70.19 39.4K
12:33 70.19 70.23 69.95 70.01 49.4K
12:34 70.04 70.15 70.03 70.12 29.6K
12:35 70.16 70.22 70.05 70.16 23.0K
12:36 70.21 70.27 70.17 70.21 13.6K
12:37 70.19 70.22 70.16 70.20 16.9K
12:38 70.20 70.21 70.09 70.12 15.4K
12:39 70.10 70.13 70.02 70.03 14.0K
12:40 70.05 70.14 70.05 70.07 14.3K
12:41 70.06 70.10 69.94 70.06 75.7K
12:42 70.06 70.09 70.03 70.05 24.9K
12:43 70.05 70.18 70.05 70.14 20.9K
12:44 70.26 70.38 70.26 70.33 32.6K
12:45 70.34 70.36 70.26 70.26 12.2K
12:46 70.26 70.30 70.20 70.20 15.1K
12:47 70.26 70.27 70.18 70.21 9.3K
12:48 70.18 70.18 70.10 70.11 15.0K
12:49 70.09 70.09 70.01 70.08 34.0K
12:50 70.08 70.08 69.88 69.94 49.2K
12:51 69.93 69.93 69.76 69.77 42.3K
12:52 69.76 69.91 69.74 69.88 24.3K
12:53 69.80 69.87 69.78 69.82 28.8K
12:54 69.82 69.96 69.81 69.96 29.5K
12:55 70.04 70.04 69.95 69.97 23.2K
12:56 69.97 70.19 69.97 70.17 19.0K
12:57 70.19 70.19 70.09 70.12 31.9K
12:58 70.15 70.25 70.11 70.13 23.9K
12:59 70.16 70.22 70.04 70.05 17.8K
13:00 70.08 70.26 70.05 70.07 42.7K
13:01 70.07 70.25 70.07 70.17 14.9K
13:02 70.17 70.18 70.06 70.14 15.5K
13:03 70.17 70.18 70.05 70.16 19.8K
13:04 70.15 70.32 70.15 70.17 30.5K
13:05 70.12 70.12 69.93 70.08 27.8K
13:06 70.07 70.23 70.07 70.11 26.0K
13:07 70.06 70.11 70.00 70.03 19.7K
13:08 70.04 70.12 70.04 70.12 10.5K
13:09 70.07 70.12 69.98 70.07 17.4K
13:10 70.07 70.14 70.03 70.09 14.7K
13:11 70.13 70.16 70.11 70.16 18.3K
13:12 70.15 70.15 70.05 70.06 19.4K
13:13 70.05 70.14 69.95 70.00 20.4K
13:14 69.98 69.99 69.85 69.86 31.6K
13:15 69.87 69.89 69.62 69.70 78.4K
13:16 69.72 69.83 69.72 69.74 34.3K
13:17 69.73 69.81 69.73 69.79 20.4K
13:18 69.80 69.88 69.78 69.82 29.5K
13:19 69.84 69.95 69.84 69.95 22.6K
13:20 69.92 69.92 69.74 69.75 45.6K
13:21 69.75 69.86 69.75 69.86 19.2K
13:22 69.82 69.88 69.82 69.84 16.5K
13:23 69.83 70.00 69.83 70.00 19.9K
13:24 70.00 70.08 70.00 70.02 22.8K
13:25 70.02 70.09 70.01 70.04 22.7K
13:26 70.04 70.09 70.02 70.08 15.6K
13:27 70.10 70.19 70.09 70.14 21.4K
13:28 70.13 70.15 70.09 70.08 33.7K
13:29 70.10 70.13 70.06 70.08 12.2K
13:30 70.06 70.13 69.98 70.05 24.7K
13:31 70.07 70.14 69.94 69.94 45.3K
13:32 69.95 69.96 69.84 69.93 22.3K
13:33 69.92 70.09 69.92 70.09 19.5K
13:34 70.08 70.14 70.08 70.08 26.8K
13:35 70.07 70.17 70.03 70.03 21.5K
13:36 70.08 70.27 70.08 70.27 29.8K
13:37 70.24 70.35 70.18 70.35 35.2K
13:38 70.34 70.35 70.12 70.15 48.0K
13:39 70.10 70.11 70.01 70.03 27.6K
13:40 70.03 70.07 69.98 70.00 31.6K
13:41 70.01 70.01 69.92 69.97 23.5K
13:42 69.99 70.04 69.98 69.97 23.1K
13:43 69.98 70.24 69.98 70.24 25.6K
13:44 70.22 70.35 70.22 70.28 40.7K
13:45 70.28 70.52 70.28 70.42 72.3K
13:46 70.42 70.62 70.39 70.57 87.2K
13:47 70.62 70.67 70.51 70.55 82.4K
13:48 70.57 70.63 70.54 70.54 42.2K
13:49 70.57 70.64 70.50 70.59 41.2K
13:50 70.55 70.63 70.53 70.55 32.6K
13:51 70.56 70.60 70.43 70.46 23.7K
13:52 70.52 70.63 70.42 70.52 21.1K
13:53 70.53 70.56 70.42 70.46 31.8K
13:54 70.45 70.45 70.28 70.34 26.9K
13:55 70.39 70.45 70.27 70.28 24.1K
13:56 70.26 70.36 70.26 70.35 23.3K
13:57 70.33 70.37 70.26 70.37 24.0K
13:58 70.44 70.55 70.36 70.55 31.7K
13:59 70.50 70.52 70.43 70.47 22.2K
14:00 70.40 70.54 70.40 70.49 28.9K
14:01 70.48 70.49 70.32 70.32 27.4K
14:02 70.34 70.36 70.24 70.28 26.9K
14:03 70.29 70.34 70.27 70.31 22.5K
14:04 70.26 70.30 70.21 70.25 22.6K
14:05 70.23 70.33 70.12 70.15 33.4K
14:06 70.16 70.17 70.07 70.07 24.7K
14:07 70.10 70.14 69.87 69.87 111.3K
14:08 69.88 69.94 69.80 69.80 45.3K
14:09 69.80 69.91 69.80 69.91 48.1K
14:10 69.89 69.95 69.86 69.95 26.9K
14:11 69.95 69.95 69.85 69.92 30.3K
14:12 69.89 69.90 69.83 69.90 29.0K
14:13 69.90 69.99 69.90 69.97 22.6K
14:14 69.96 70.05 69.88 69.89 27.4K
14:15 69.89 69.99 69.89 69.91 20.5K
14:16 69.92 69.92 69.86 69.90 21.6K
14:17 69.89 69.98 69.89 69.93 15.3K
14:18 69.93 69.93 69.89 69.92 36.4K
14:19 69.88 69.90 69.85 69.87 29.5K
14:20 69.88 69.89 69.70 69.75 60.2K
14:21 69.81 69.88 69.73 69.72 45.3K
14:22 69.80 69.85 69.78 69.85 17.3K
14:23 69.87 69.94 69.83 69.90 18.9K
14:24 69.95 69.95 69.81 69.81 23.1K
14:25 69.82 69.92 69.82 69.85 16.7K
14:26 69.75 69.82 69.75 69.79 19.5K
14:27 69.79 69.79 69.68 69.69 28.9K
14:28 69.69 69.75 69.62 69.75 47.6K
14:29 69.72 69.73 69.64 69.64 22.9K
14:30 69.69 69.94 69.69 69.92 52.6K
14:31 69.92 69.92 69.83 69.86 26.3K
14:32 69.84 69.96 69.81 69.81 53.1K
14:33 69.85 69.91 69.85 69.86 9.1K
14:34 69.86 69.95 69.83 69.95 16.2K
14:35 69.95 70.13 69.95 70.03 26.3K
14:36 70.03 70.11 69.96 69.97 25.7K
14:37 70.01 70.01 69.94 69.94 11.0K
14:38 69.93 69.96 69.82 69.83 14.8K
14:39 69.84 69.91 69.80 69.81 16.1K
14:40 69.84 69.90 69.82 69.86 8.4K
14:41 69.84 69.92 69.79 69.79 26.8K
14:42 69.78 69.79 69.75 69.77 16.6K
14:43 69.75 69.83 69.75 69.78 10.3K
14:44 69.77 69.78 69.72 69.78 11.4K
14:45 69.78 69.89 69.65 69.87 36.8K
14:46 69.85 69.94 69.85 69.91 15.6K
14:47 69.92 70.05 69.92 70.05 24.8K
14:48 70.06 70.15 70.06 70.12 25.8K
14:49 70.12 70.14 70.03 70.11 51.8K
14:50 70.12 70.23 70.10 70.21 18.7K
14:51 70.21 70.21 70.15 70.21 20.1K
14:52 70.19 70.20 70.14 70.15 17.2K
14:53 70.20 70.20 70.15 70.16 21.3K
14:54 70.12 70.15 70.04 70.14 17.6K
14:55 70.13 70.19 70.12 70.15 22.2K
14:56 70.12 70.16 70.12 70.15 8.3K
14:57 70.19 70.29 70.19 70.25 28.5K
14:58 70.27 70.35 70.27 70.32 31.8K
14:59 70.35 70.35 70.28 70.29 17.0K
15:00 70.27 70.27 70.21 70.26 14.3K
15:01 70.26 70.26 70.17 70.19 17.7K
15:02 70.20 70.20 70.12 70.18 14.0K
15:03 70.18 70.21 70.04 70.06 11.9K
15:04 70.06 70.10 69.92 69.92 56.9K
15:05 69.98 70.03 69.82 69.86 18.9K
15:06 69.88 69.91 69.81 69.84 37.5K
15:07 69.84 69.84 69.80 69.81 25.1K
15:08 69.77 69.81 69.75 69.77 49.1K
15:09 69.75 69.81 69.71 69.81 32.3K
15:10 69.80 69.87 69.77 69.83 17.9K
15:11 69.84 69.95 69.84 69.90 33.8K
15:12 69.93 69.96 69.79 69.79 21.0K
15:13 69.79 69.93 69.79 69.92 13.6K
15:14 69.93 70.12 69.93 70.11 33.4K
15:15 70.10 70.14 70.10 70.11 32.3K
15:16 70.09 70.13 70.04 70.10 25.3K
15:17 70.11 70.17 69.97 69.97 41.6K
15:18 69.97 70.04 69.91 69.91 25.4K
15:19 69.93 69.98 69.92 69.96 17.8K
15:20 69.95 69.96 69.91 69.93 17.7K
15:21 69.89 70.00 69.89 69.99 32.2K
15:22 70.00 70.06 69.91 70.06 26.6K
15:23 70.02 70.08 69.99 70.07 25.2K
15:24 70.06 70.18 70.05 70.18 21.5K
15:25 70.19 70.23 70.16 70.23 49.8K
15:26 70.22 70.22 70.13 70.13 46.0K
15:27 70.17 70.22 70.14 70.21 40.5K
15:28 70.23 70.23 70.01 70.01 31.6K
15:29 70.02 70.12 70.02 70.07 22.0K
15:30 70.07 70.21 70.07 70.16 25.3K
15:31 70.18 70.26 70.13 70.22 76.5K
15:32 70.22 70.25 70.17 70.17 20.5K
15:33 70.16 70.16 69.94 69.95 34.1K
15:34 69.96 70.01 69.92 69.97 27.4K
15:35 69.94 70.02 69.91 70.01 44.2K
15:36 70.01 70.08 69.99 70.08 23.0K
15:37 70.13 70.22 70.13 70.18 42.4K
15:38 70.17 70.22 70.15 70.15 36.4K
15:39 70.18 70.18 70.12 70.15 41.7K
15:40 70.15 70.20 70.09 70.13 60.4K
15:41 70.15 70.15 70.01 70.01 50.3K
15:42 70.03 70.03 69.94 69.94 42.9K
15:43 69.88 69.92 69.81 69.85 70.2K
15:44 69.85 69.91 69.83 69.89 41.3K
15:45 69.88 69.88 69.78 69.78 40.4K
15:46 69.78 69.83 69.72 69.78 67.5K
15:47 69.83 69.83 69.63 69.73 131.0K
15:48 69.71 69.76 69.70 69.74 35.5K
15:49 69.72 69.76 69.47 69.47 116.2K
15:50 69.50 69.55 69.42 69.42 112.1K
15:51 69.43 69.43 69.27 69.28 100.1K
15:52 69.38 69.38 69.23 69.27 82.1K
15:53 69.28 69.28 69.19 69.23 85.1K
15:54 69.24 69.25 69.15 69.21 81.7K
15:55 69.21 69.21 69.08 69.09 104.9K
15:56 69.11 69.11 68.83 68.83 229.6K
15:57 68.81 68.85 68.73 68.73 163.1K
15:58 68.73 68.73 68.66 68.66 214.4K
15:59 68.66 68.73 68.60 68.73 732.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음