MPLX LP (MPLX)

MPLX
🏛️ 미국 →
49.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.37 50.44 50.37 50.42 39.7K
09:31 50.47 50.47 50.47 50.47 4.5K
09:32 50.53 50.54 50.49 50.49 4.1K
09:33 50.58 50.66 50.58 50.62 4.0K
09:34 50.60 50.70 50.59 50.70 5.8K
09:35 50.60 50.62 50.60 50.62 1.0K
09:36 50.62 50.62 50.51 50.60 5.7K
09:37 50.70 50.70 50.62 50.69 0.7K
09:38 50.67 50.67 50.56 50.56 5.1K
09:39 50.67 50.67 50.57 50.57 1.9K
09:40 50.51 50.51 50.47 50.47 22.0K
09:41 50.41 50.41 50.40 50.40 3.1K
09:42 50.41 50.41 50.41 50.41 1.0K
09:43 50.42 50.47 50.42 50.47 2.4K
09:44 50.55 50.55 50.55 50.55 6.9K
09:45 50.55 50.65 50.55 50.65 7.9K
09:46 50.69 50.69 50.69 50.69 0.6K
09:47 50.69 50.75 50.69 50.75 4.8K
09:48 50.74 50.80 50.74 50.80 18.7K
09:49 50.89 50.89 50.85 50.85 0.8K
09:50 50.88 50.89 50.79 50.88 4.2K
09:51 50.86 50.93 50.86 50.86 1.2K
09:52 50.86 50.86 50.76 50.76 3.6K
09:53 50.82 50.82 50.76 50.76 4.3K
09:54 50.79 50.83 50.79 50.83 5.0K
09:55 50.77 50.78 50.77 50.78 3.6K
09:56 50.76 50.79 50.73 50.79 4.8K
09:57 50.74 50.74 50.73 50.73 0.8K
09:58 50.79 50.79 50.76 50.76 1.6K
09:59 50.77 50.78 50.71 50.71 1.8K
10:00 50.77 50.77 50.77 50.77 0.3K
10:01 50.73 50.74 50.73 50.74 9.8K
10:02 50.78 50.78 50.78 50.78 0.2K
10:03 50.78 50.78 50.73 50.78 1.8K
10:04 50.78 50.78 50.78 50.78 0.8K
10:05 50.78 50.78 50.78 50.78 0.8K
10:06 50.81 50.89 50.81 50.89 12.8K
10:07 50.88 50.93 50.87 50.93 3.4K
10:08 50.91 50.91 50.86 50.86 3.3K
10:09 50.70 50.70 50.70 50.70 1.6K
10:10 50.70 50.70 50.69 50.69 0.7K
10:11 50.69 50.77 50.69 50.77 1.7K
10:12 50.65 50.65 50.65 50.65 0.1K
10:13 50.68 50.68 50.68 50.68 6.0K
10:14 50.72 50.72 50.68 50.68 2.8K
10:16 50.68 50.72 50.68 50.72 0.8K
10:17 50.77 50.77 50.74 50.74 1.2K
10:18 50.74 50.78 50.74 50.74 2.1K
10:19 50.74 50.76 50.74 50.76 2.8K
10:20 50.79 50.79 50.79 50.79 0.2K
10:21 50.73 50.77 50.73 50.77 6.5K
10:22 50.78 50.80 50.78 50.80 3.0K
10:23 50.81 50.81 50.81 50.81 1.8K
10:24 50.85 50.85 50.85 50.85 1.0K
10:25 50.89 50.89 50.86 50.86 37.5K
10:26 50.86 50.86 50.86 50.86 3.5K
10:27 50.82 50.82 50.79 50.79 1.2K
10:29 50.79 50.79 50.79 50.79 0.7K
10:30 50.87 50.87 50.87 50.87 4.1K
10:31 50.87 50.87 50.87 50.87 1.8K
10:32 50.87 50.88 50.87 50.88 5.5K
10:33 50.88 50.89 50.88 50.88 1.5K
10:34 50.90 50.92 50.85 50.92 2.3K
10:35 50.90 50.93 50.90 50.92 3.3K
10:36 50.93 50.93 50.85 50.85 28.0K
10:37 50.87 50.90 50.86 50.90 6.4K
10:38 50.88 50.91 50.88 50.91 1.8K
10:39 50.91 50.97 50.91 50.92 17.0K
10:41 50.92 50.92 50.92 50.92 0.3K
10:42 50.91 50.94 50.91 50.92 2.0K
10:43 50.93 50.94 50.93 50.94 3.7K
10:44 50.98 51.02 50.98 51.00 2.7K
10:45 50.98 51.00 50.98 51.00 0.7K
10:46 51.00 51.02 51.00 51.02 0.8K
10:47 51.02 51.05 51.02 51.04 5.2K
10:49 51.04 51.04 51.01 51.01 2.5K
10:50 51.01 51.03 50.96 51.03 4.9K
10:51 50.99 51.06 50.99 51.06 1.0K
10:52 51.04 51.04 51.03 51.03 6.7K
10:53 51.01 51.01 51.01 51.01 0.3K
10:54 51.00 51.00 51.00 51.00 0.9K
10:55 51.01 51.01 50.99 51.01 3.2K
10:56 51.01 51.01 51.01 51.01 2.0K
10:57 51.01 51.02 50.98 50.98 3.2K
10:58 50.97 51.02 50.96 51.00 5.6K
10:59 51.01 51.02 51.01 51.02 0.6K
11:00 51.01 51.01 50.98 50.98 1.8K
11:01 50.98 50.98 50.98 50.98 0.3K
11:02 50.98 51.00 50.95 50.99 1.6K
11:03 50.96 50.99 50.96 50.97 5.7K
11:04 50.94 50.94 50.87 50.87 3.1K
11:05 50.88 50.88 50.85 50.85 3.6K
11:06 50.86 50.86 50.86 50.86 1.1K
11:07 50.86 50.90 50.85 50.90 2.5K
11:08 50.90 50.90 50.90 50.90 1.3K
11:09 50.91 50.91 50.91 50.91 1.7K
11:10 50.90 50.90 50.90 50.90 0.7K
11:11 50.92 50.92 50.88 50.90 6.1K
11:12 50.88 50.88 50.88 50.88 5.1K
11:13 50.87 50.88 50.82 50.82 3.0K
11:14 50.81 50.81 50.80 50.81 1.3K
11:15 50.81 50.83 50.81 50.81 0.9K
11:16 50.80 50.80 50.80 50.80 0.5K
11:17 50.82 50.88 50.82 50.88 13.8K
11:18 50.90 50.90 50.86 50.86 4.1K
11:19 50.86 50.86 50.86 50.86 1.7K
11:20 50.79 50.79 50.79 50.79 1.5K
11:21 50.79 50.79 50.76 50.76 3.8K
11:22 50.77 50.77 50.77 50.77 0.7K
11:23 50.81 50.84 50.81 50.81 4.9K
11:24 50.82 50.82 50.82 50.82 4.4K
11:25 50.83 50.84 50.83 50.84 1.4K
11:26 50.85 50.85 50.85 50.85 2.3K
11:27 50.86 50.87 50.86 50.87 2.0K
11:28 50.90 50.90 50.87 50.87 4.8K
11:30 50.88 50.88 50.86 50.86 3.2K
11:31 50.88 50.89 50.88 50.89 1.1K
11:32 50.88 50.88 50.87 50.87 1.1K
11:34 50.85 50.86 50.85 50.85 2.8K
11:35 50.85 50.88 50.85 50.88 3.3K
11:36 50.88 50.88 50.88 50.88 0.6K
11:37 50.88 50.90 50.86 50.86 1.8K
11:38 50.81 50.81 50.81 50.81 2.0K
11:39 50.81 50.81 50.81 50.81 1.0K
11:40 50.82 50.82 50.79 50.81 6.3K
11:41 50.80 50.80 50.80 50.80 2.0K
11:42 50.80 50.82 50.80 50.82 3.9K
11:43 50.82 50.86 50.82 50.86 2.4K
11:44 50.87 50.88 50.84 50.84 2.2K
11:45 50.86 50.87 50.86 50.86 0.9K
11:46 50.85 50.86 50.85 50.86 1.6K
11:47 50.87 50.87 50.83 50.83 1.9K
11:48 50.85 50.88 50.84 50.86 3.2K
11:49 50.86 50.91 50.85 50.86 7.5K
11:50 50.89 50.89 50.82 50.82 1.8K
11:51 50.85 50.85 50.83 50.84 9.8K
11:52 50.84 50.84 50.82 50.84 4.0K
11:53 50.81 50.81 50.78 50.78 6.9K
11:54 50.78 50.79 50.78 50.79 6.3K
11:55 50.80 50.82 50.80 50.82 9.0K
11:56 50.81 50.81 50.79 50.81 4.0K
11:57 50.77 50.77 50.77 50.77 1.2K
11:58 50.78 50.78 50.78 50.78 0.7K
11:59 50.75 50.79 50.75 50.78 3.3K
12:00 50.79 50.79 50.75 50.75 2.7K
12:01 50.79 50.79 50.74 50.77 6.1K
12:02 50.77 50.79 50.76 50.78 8.1K
12:03 50.78 50.78 50.78 50.78 0.3K
12:04 50.76 50.76 50.75 50.75 5.9K
12:05 50.75 50.76 50.71 50.74 1.9K
12:06 50.74 50.75 50.72 50.75 4.6K
12:07 50.76 50.78 50.76 50.78 4.5K
12:08 50.83 50.83 50.76 50.76 2.5K
12:09 50.79 50.79 50.79 50.79 2.7K
12:10 50.81 50.81 50.81 50.81 1.3K
12:11 50.81 50.82 50.81 50.82 4.7K
12:12 50.85 50.85 50.82 50.85 4.8K
12:13 50.85 50.86 50.83 50.83 1.9K
12:14 50.85 50.85 50.85 50.85 0.5K
12:15 50.87 50.88 50.86 50.88 2.5K
12:16 50.89 50.90 50.89 50.90 1.4K
12:17 50.90 50.93 50.90 50.93 1.6K
12:18 50.92 50.92 50.86 50.86 3.3K
12:19 50.86 50.88 50.86 50.88 2.1K
12:20 50.90 50.90 50.90 50.90 2.0K
12:21 50.90 50.91 50.90 50.91 3.9K
12:23 50.90 50.90 50.90 50.90 0.6K
12:24 50.92 50.92 50.88 50.91 3.5K
12:25 50.90 50.90 50.88 50.88 2.2K
12:26 50.88 50.88 50.88 50.88 0.9K
12:27 50.88 50.89 50.88 50.89 2.6K
12:28 50.90 50.90 50.90 50.90 0.3K
12:29 50.91 50.91 50.90 50.90 2.8K
12:30 50.90 50.90 50.90 50.90 1.3K
12:31 50.87 50.87 50.87 50.87 0.9K
12:32 50.87 50.87 50.87 50.87 0.8K
12:33 50.87 50.87 50.87 50.87 2.7K
12:34 50.89 50.89 50.83 50.83 5.3K
12:35 50.83 50.86 50.83 50.86 3.8K
12:36 50.84 50.84 50.84 50.84 1.2K
12:37 50.83 50.84 50.83 50.83 0.9K
12:38 50.83 50.84 50.83 50.84 5.5K
12:39 50.84 50.84 50.82 50.82 1.8K
12:40 50.79 50.80 50.79 50.80 3.9K
12:41 50.81 50.84 50.81 50.84 1.0K
12:42 50.86 50.87 50.86 50.87 4.2K
12:43 50.91 50.93 50.91 50.93 0.5K
12:44 50.91 50.91 50.85 50.85 3.1K
12:45 50.84 50.86 50.84 50.86 0.9K
12:46 50.84 50.84 50.83 50.83 1.9K
12:47 50.82 50.82 50.81 50.81 1.6K
12:48 50.83 50.83 50.83 50.83 1.6K
12:49 50.83 50.83 50.80 50.80 1.2K
12:50 50.82 50.82 50.82 50.82 0.1K
12:51 50.80 50.80 50.80 50.80 1.7K
12:52 50.78 50.78 50.74 50.74 2.4K
12:53 50.74 50.76 50.70 50.70 1.5K
12:54 50.70 50.72 50.70 50.72 2.6K
12:55 50.73 50.77 50.73 50.74 6.0K
12:56 50.74 50.82 50.73 50.82 4.0K
12:57 50.81 50.86 50.81 50.82 0.8K
12:58 50.86 50.86 50.78 50.82 2.8K
12:59 50.80 50.84 50.78 50.79 17.5K
13:00 50.78 50.78 50.75 50.75 2.0K
13:01 50.75 50.75 50.75 50.75 0.8K
13:02 50.72 50.75 50.72 50.75 0.7K
13:03 50.75 50.75 50.75 50.75 1.7K
13:04 50.78 50.80 50.78 50.79 2.0K
13:05 50.79 50.81 50.77 50.77 1.8K
13:07 50.76 50.76 50.76 50.76 0.7K
13:08 50.78 50.78 50.77 50.77 3.0K
13:09 50.76 50.78 50.76 50.78 3.1K
13:10 50.78 50.79 50.78 50.79 1.5K
13:11 50.80 50.80 50.80 50.80 4.3K
13:13 50.87 50.87 50.86 50.86 1.4K
13:14 50.83 50.86 50.81 50.81 8.3K
13:15 50.79 50.79 50.75 50.75 3.4K
13:17 50.75 50.75 50.75 50.75 4.0K
13:18 50.80 50.80 50.80 50.80 0.1K
13:19 50.78 50.80 50.78 50.80 1.6K
13:20 50.80 50.80 50.80 50.80 1.4K
13:21 50.80 50.80 50.78 50.78 0.5K
13:22 50.78 50.78 50.62 50.62 7.6K
13:23 50.61 50.61 50.57 50.57 3.8K
13:24 50.65 50.76 50.64 50.69 9.9K
13:25 50.70 50.70 50.64 50.64 10.1K
13:26 50.64 50.64 50.63 50.64 2.5K
13:27 50.64 50.64 50.64 50.64 2.3K
13:28 50.64 50.64 50.64 50.64 0.3K
13:29 50.64 50.69 50.63 50.68 3.4K
13:30 50.68 50.68 50.64 50.64 3.3K
13:31 50.64 50.64 50.60 50.60 6.5K
13:32 50.60 50.60 50.60 50.60 1.6K
13:33 50.57 50.57 50.57 50.57 10.8K
13:34 50.57 50.57 50.55 50.55 3.0K
13:35 50.55 50.55 50.55 50.55 3.1K
13:36 50.53 50.56 50.53 50.54 3.4K
13:37 50.55 50.58 50.55 50.57 2.5K
13:38 50.57 50.58 50.57 50.58 3.5K
13:39 50.56 50.60 50.56 50.59 1.5K
13:40 50.59 50.59 50.58 50.59 2.4K
13:41 50.57 50.62 50.57 50.62 3.1K
13:42 50.62 50.62 50.58 50.61 2.5K
13:43 50.63 50.63 50.63 50.63 0.5K
13:44 50.63 50.63 50.63 50.63 1.5K
13:45 50.65 50.66 50.64 50.65 2.0K
13:46 50.70 50.70 50.69 50.69 0.5K
13:47 50.67 50.67 50.67 50.67 2.0K
13:48 50.68 50.68 50.68 50.68 0.5K
13:49 50.70 50.70 50.70 50.70 2.0K
13:50 50.72 50.72 50.70 50.71 0.5K
13:51 50.71 50.72 50.70 50.71 1.2K
13:52 50.73 50.73 50.71 50.71 1.4K
13:53 50.72 50.72 50.72 50.72 0.4K
13:54 50.73 50.77 50.71 50.76 2.5K
13:55 50.74 50.77 50.74 50.77 1.1K
13:56 50.74 50.78 50.74 50.78 0.4K
13:57 50.77 50.77 50.68 50.68 9.1K
13:58 50.67 50.67 50.65 50.65 1.2K
13:59 50.64 50.64 50.64 50.64 0.3K
14:00 50.59 50.59 50.59 50.59 1.0K
14:02 50.60 50.60 50.60 50.60 0.8K
14:03 50.59 50.59 50.59 50.59 1.6K
14:04 50.60 50.63 50.60 50.63 1.3K
14:05 50.63 50.67 50.63 50.67 0.9K
14:06 50.63 50.63 50.63 50.63 0.2K
14:07 50.59 50.59 50.59 50.59 2.5K
14:08 50.59 50.59 50.59 50.59 0.7K
14:09 50.61 50.64 50.61 50.64 12.2K
14:10 50.59 50.61 50.59 50.61 1.1K
14:11 50.60 50.63 50.60 50.62 2.9K
14:12 50.66 50.66 50.66 50.66 0.3K
14:13 50.66 50.66 50.62 50.62 0.4K
14:14 50.62 50.62 50.62 50.62 3.1K
14:15 50.62 50.62 50.61 50.61 4.0K
14:16 50.63 50.63 50.63 50.63 1.0K
14:17 50.62 50.63 50.62 50.63 0.8K
14:18 50.63 50.64 50.63 50.64 1.0K
14:19 50.62 50.62 50.61 50.61 2.5K
14:20 50.61 50.61 50.55 50.57 6.3K
14:21 50.59 50.60 50.57 50.60 4.1K
14:22 50.63 50.63 50.59 50.59 2.4K
14:23 50.61 50.61 50.61 50.61 0.5K
14:24 50.59 50.59 50.58 50.58 1.6K
14:25 50.61 50.61 50.61 50.61 1.8K
14:26 50.60 50.60 50.59 50.59 3.8K
14:27 50.58 50.58 50.58 50.58 3.0K
14:28 50.56 50.58 50.56 50.58 0.5K
14:29 50.56 50.56 50.56 50.56 1.4K
14:30 50.56 50.57 50.56 50.57 2.3K
14:31 50.55 50.57 50.55 50.57 0.6K
14:32 50.57 50.57 50.57 50.57 0.7K
14:33 50.57 50.57 50.57 50.57 0.6K
14:34 50.55 50.58 50.55 50.57 2.4K
14:35 50.56 50.57 50.55 50.56 3.6K
14:36 50.55 50.57 50.55 50.56 15.4K
14:37 50.55 50.55 50.53 50.55 3.2K
14:38 50.52 50.52 50.52 50.52 0.8K
14:40 50.53 50.54 50.53 50.54 2.1K
14:41 50.53 50.53 50.53 50.53 0.3K
14:42 50.54 50.54 50.54 50.54 0.8K
14:43 50.54 50.54 50.54 50.55 0.7K
14:44 50.54 50.54 50.53 50.53 8.1K
14:45 50.50 50.51 50.50 50.51 4.1K
14:46 50.49 50.49 50.45 50.45 3.5K
14:47 50.45 50.46 50.45 50.45 24.4K
14:49 50.46 50.47 50.46 50.46 4.4K
14:50 50.47 50.47 50.45 50.45 3.7K
14:51 50.45 50.48 50.45 50.48 7.5K
14:52 50.47 50.48 50.47 50.48 2.9K
14:53 50.47 50.48 50.47 50.48 5.4K
14:54 50.49 50.49 50.47 50.47 3.6K
14:55 50.43 50.45 50.43 50.45 14.2K
14:56 50.44 50.45 50.44 50.45 1.0K
14:57 50.43 50.46 50.43 50.45 3.7K
14:58 50.45 50.45 50.44 50.45 2.1K
14:59 50.45 50.45 50.43 50.43 7.5K
15:00 50.44 50.45 50.44 50.44 5.9K
15:01 50.43 50.43 50.37 50.41 23.9K
15:02 50.41 50.41 50.40 50.40 2.0K
15:03 50.39 50.39 50.39 50.39 1.0K
15:04 50.40 50.40 50.39 50.39 2.7K
15:05 50.39 50.39 50.36 50.37 4.0K
15:06 50.38 50.41 50.38 50.41 4.4K
15:07 50.41 50.41 50.40 50.40 4.7K
15:08 50.40 50.40 50.40 50.40 5.6K
15:09 50.38 50.38 50.38 50.38 1.3K
15:10 50.37 50.38 50.37 50.37 0.9K
15:11 50.39 50.40 50.39 50.39 7.5K
15:12 50.42 50.42 50.40 50.40 4.4K
15:13 50.39 50.40 50.39 50.40 3.8K
15:14 50.37 50.38 50.36 50.38 26.4K
15:15 50.40 50.48 50.40 50.48 2.2K
15:16 50.48 50.49 50.46 50.46 1.9K
15:17 50.46 50.47 50.44 50.47 9.5K
15:18 50.48 50.48 50.47 50.48 8.5K
15:19 50.47 50.47 50.47 50.47 0.1K
15:20 50.49 50.49 50.48 50.48 4.0K
15:21 50.48 50.50 50.47 50.47 5.6K
15:22 50.47 50.47 50.46 50.46 2.5K
15:23 50.46 50.50 50.46 50.50 2.3K
15:24 50.50 50.52 50.50 50.52 3.0K
15:25 50.52 50.57 50.52 50.55 3.7K
15:26 50.53 50.55 50.52 50.52 3.0K
15:27 50.53 50.53 50.48 50.48 7.8K
15:28 50.47 50.47 50.44 50.44 3.2K
15:29 50.43 50.45 50.43 50.45 4.3K
15:30 50.43 50.43 50.42 50.42 3.8K
15:31 50.41 50.43 50.41 50.43 8.4K
15:32 50.45 50.47 50.45 50.47 11.5K
15:33 50.48 50.48 50.47 50.47 6.4K
15:34 50.47 50.48 50.46 50.48 7.0K
15:35 50.50 50.50 50.45 50.45 12.5K
15:36 50.47 50.48 50.45 50.46 6.9K
15:37 50.46 50.50 50.46 50.47 5.2K
15:38 50.46 50.52 50.44 50.51 11.2K
15:39 50.51 50.56 50.51 50.56 3.1K
15:40 50.55 50.60 50.55 50.60 3.4K
15:41 50.59 50.59 50.55 50.55 15.1K
15:42 50.55 50.55 50.43 50.47 18.4K
15:43 50.46 50.49 50.46 50.49 2.9K
15:44 50.49 50.49 50.43 50.47 12.6K
15:45 50.45 50.45 50.38 50.39 10.9K
15:46 50.40 50.41 50.38 50.41 8.3K
15:47 50.40 50.40 50.39 50.40 8.9K
15:48 50.41 50.44 50.39 50.41 9.3K
15:49 50.42 50.46 50.42 50.45 11.8K
15:50 50.46 50.46 50.40 50.44 15.4K
15:51 50.42 50.43 50.40 50.43 11.8K
15:52 50.43 50.43 50.41 50.43 12.8K
15:53 50.43 50.44 50.42 50.42 13.0K
15:54 50.42 50.43 50.40 50.42 10.1K
15:55 50.45 50.45 50.41 50.41 14.1K
15:56 50.40 50.40 50.37 50.37 16.9K
15:57 50.36 50.39 50.35 50.37 25.5K
15:58 50.37 50.44 50.37 50.39 43.7K
15:59 50.39 50.44 50.37 50.41 247.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음