MPLX LP (MPLX)

MPLX
🏛️ 미국 →
49.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.33 50.36 50.30 50.36 24.0K
09:31 50.32 50.32 50.32 50.32 1.0K
09:32 50.33 50.33 50.00 50.06 42.1K
09:33 50.02 50.12 50.02 50.07 11.6K
09:34 50.06 50.14 50.06 50.13 7.6K
09:35 50.18 50.18 50.13 50.13 17.0K
09:36 50.16 50.16 50.16 50.16 1.4K
09:37 50.19 50.19 50.10 50.10 5.5K
09:38 50.14 50.14 50.14 50.14 1.9K
09:39 50.14 50.14 50.10 50.14 1.1K
09:40 50.14 50.17 50.14 50.14 3.1K
09:41 50.14 50.14 50.08 50.10 13.3K
09:42 50.11 50.16 50.11 50.15 15.6K
09:43 50.15 50.19 50.15 50.18 4.6K
09:44 50.18 50.18 50.08 50.13 3.7K
09:45 50.13 50.13 50.08 50.08 3.7K
09:46 50.07 50.10 50.07 50.10 5.4K
09:47 50.10 50.10 50.10 50.10 1.4K
09:48 50.15 50.15 50.11 50.11 12.4K
09:49 50.13 50.15 50.10 50.15 6.0K
09:50 50.10 50.12 50.08 50.08 2.9K
09:51 50.08 50.12 50.04 50.05 12.3K
09:52 50.04 50.07 50.00 50.03 8.5K
09:53 50.04 50.04 50.02 50.03 6.7K
09:54 50.05 50.05 50.02 50.02 9.0K
09:55 50.02 50.02 49.97 50.02 23.2K
09:56 50.00 50.08 50.00 50.06 10.4K
09:57 50.07 50.07 50.02 50.07 5.2K
09:58 50.06 50.07 50.06 50.07 1.9K
09:59 50.08 50.08 50.06 50.06 1.2K
10:00 50.06 50.17 50.06 50.16 10.9K
10:01 50.12 50.15 50.12 50.15 1.7K
10:02 50.13 50.13 50.06 50.06 6.6K
10:04 50.09 50.09 50.04 50.04 3.2K
10:06 50.05 50.05 49.98 49.98 7.1K
10:07 49.92 49.96 49.92 49.92 5.4K
10:08 49.96 49.98 49.95 49.95 6.1K
10:09 49.94 49.99 49.94 49.99 15.5K
10:10 50.03 50.03 49.99 50.01 2.2K
10:11 50.01 50.08 50.01 50.06 6.5K
10:12 50.06 50.12 50.06 50.12 8.2K
10:13 50.12 50.13 50.07 50.07 5.2K
10:14 50.06 50.09 50.04 50.05 2.8K
10:15 50.07 50.07 50.00 50.05 22.7K
10:16 50.06 50.08 50.06 50.08 2.1K
10:17 50.10 50.10 50.08 50.08 1.2K
10:18 50.02 50.12 50.02 50.12 7.4K
10:19 50.10 50.12 50.10 50.10 2.5K
10:20 50.08 50.09 50.08 50.08 0.9K
10:21 50.07 50.07 50.07 50.07 6.1K
10:22 50.05 50.11 50.05 50.11 4.6K
10:23 50.11 50.11 50.08 50.09 3.6K
10:24 50.09 50.09 50.09 50.09 0.8K
10:25 50.09 50.09 50.03 50.06 2.2K
10:26 50.10 50.10 50.10 50.09 4.4K
10:27 50.10 50.12 50.10 50.12 0.9K
10:28 50.10 50.10 50.07 50.08 2.9K
10:29 50.08 50.08 50.08 50.08 1.5K
10:30 50.05 50.05 50.05 50.05 0.7K
10:31 50.11 50.13 50.10 50.12 9.8K
10:32 50.10 50.10 50.10 50.10 2.3K
10:33 50.10 50.16 50.10 50.16 6.3K
10:34 50.15 50.15 50.15 50.15 0.6K
10:35 50.16 50.16 50.15 50.16 4.9K
10:36 50.17 50.17 50.11 50.11 3.5K
10:37 50.15 50.16 50.13 50.16 1.9K
10:38 50.13 50.22 50.10 50.22 8.7K
10:39 50.23 50.23 50.21 50.21 1.2K
10:40 50.21 50.21 50.17 50.17 2.3K
10:42 50.19 50.19 50.19 50.19 1.1K
10:43 50.15 50.15 50.15 50.15 0.4K
10:44 50.15 50.15 50.14 50.15 1.2K
10:45 50.19 50.22 50.19 50.22 7.6K
10:46 50.22 50.24 50.19 50.19 4.4K
10:47 50.19 50.19 50.19 50.19 2.1K
10:48 50.19 50.19 50.19 50.19 0.9K
10:49 50.19 50.19 50.16 50.16 2.4K
10:50 50.24 50.25 50.23 50.25 9.9K
10:51 50.26 50.27 50.23 50.27 3.9K
10:52 50.27 50.28 50.24 50.28 8.3K
10:53 50.28 50.28 50.24 50.27 1.1K
10:54 50.24 50.24 50.24 50.24 13.1K
10:55 50.25 50.27 50.24 50.25 3.6K
10:56 50.25 50.26 50.21 50.21 11.2K
10:57 50.23 50.26 50.23 50.26 10.9K
10:58 50.27 50.30 50.25 50.26 7.4K
10:59 50.29 50.29 50.26 50.29 1.3K
11:00 50.25 50.25 50.22 50.25 5.5K
11:01 50.24 50.24 50.24 50.24 0.8K
11:02 50.23 50.23 50.16 50.18 15.0K
11:03 50.19 50.19 50.19 50.19 0.7K
11:04 50.19 50.20 50.19 50.19 2.4K
11:05 50.20 50.21 50.17 50.17 6.6K
11:06 50.17 50.21 50.17 50.17 2.0K
11:07 50.17 50.17 50.17 50.17 1.0K
11:08 50.20 50.20 50.15 50.17 5.1K
11:09 50.17 50.17 50.14 50.14 2.8K
11:10 50.16 50.16 50.10 50.14 4.3K
11:11 50.12 50.14 50.10 50.13 3.4K
11:12 50.13 50.13 50.13 50.13 2.5K
11:13 50.13 50.15 50.13 50.14 2.5K
11:14 50.12 50.15 50.12 50.15 3.7K
11:15 50.16 50.17 50.15 50.17 4.5K
11:16 50.17 50.17 50.16 50.17 3.8K
11:17 50.16 50.16 50.16 50.16 1.8K
11:18 50.17 50.17 50.14 50.14 0.8K
11:19 50.17 50.18 50.17 50.18 2.3K
11:20 50.19 50.20 50.19 50.20 1.8K
11:21 50.22 50.24 50.22 50.22 1.3K
11:22 50.23 50.25 50.23 50.25 2.6K
11:23 50.25 50.27 50.24 50.25 1.9K
11:24 50.27 50.27 50.26 50.26 1.0K
11:25 50.26 50.26 50.26 50.26 2.5K
11:26 50.27 50.28 50.27 50.28 4.1K
11:27 50.29 50.29 50.29 50.29 1.6K
11:28 50.30 50.30 50.27 50.27 5.1K
11:29 50.29 50.29 50.29 50.29 0.3K
11:30 50.28 50.28 50.28 50.28 0.5K
11:31 50.28 50.29 50.28 50.29 0.8K
11:32 50.28 50.34 50.28 50.34 6.4K
11:33 50.34 50.34 50.33 50.34 7.9K
11:34 50.34 50.34 50.31 50.31 5.2K
11:35 50.31 50.31 50.31 50.31 3.6K
11:36 50.36 50.36 50.31 50.31 1.2K
11:37 50.31 50.35 50.31 50.31 1.4K
11:38 50.31 50.31 50.26 50.27 5.0K
11:39 50.25 50.27 50.23 50.27 4.7K
11:40 50.23 50.26 50.23 50.26 7.9K
11:41 50.25 50.25 50.22 50.24 8.0K
11:42 50.24 50.27 50.24 50.25 6.5K
11:43 50.28 50.28 50.27 50.28 1.2K
11:44 50.28 50.28 50.28 50.28 1.8K
11:45 50.28 50.28 50.22 50.25 4.6K
11:46 50.26 50.27 50.21 50.22 3.5K
11:47 50.26 50.26 50.26 50.26 0.7K
11:48 50.26 50.26 50.25 50.26 1.3K
11:49 50.25 50.25 50.23 50.25 3.8K
11:50 50.23 50.25 50.19 50.20 10.2K
11:51 50.20 50.23 50.20 50.21 6.4K
11:52 50.21 50.21 50.21 50.21 1.4K
11:53 50.19 50.21 50.19 50.21 1.5K
11:54 50.18 50.19 50.17 50.17 3.1K
11:55 50.17 50.17 50.13 50.16 3.0K
11:56 50.16 50.16 50.16 50.16 5.5K
11:57 50.13 50.20 50.13 50.20 5.4K
11:58 50.19 50.20 50.19 50.20 1.3K
11:59 50.20 50.20 50.19 50.19 1.6K
12:00 50.19 50.19 50.19 50.19 2.1K
12:01 50.17 50.17 50.16 50.16 3.1K
12:02 50.15 50.17 50.15 50.17 0.2K
12:03 50.15 50.17 50.15 50.17 1.3K
12:04 50.15 50.16 50.13 50.13 1.7K
12:05 50.12 50.15 50.12 50.14 0.7K
12:06 50.12 50.12 50.10 50.12 3.1K
12:07 50.13 50.15 50.13 50.15 4.0K
12:08 50.15 50.16 50.15 50.16 0.6K
12:09 50.16 50.16 50.16 50.16 2.0K
12:10 50.19 50.19 50.18 50.19 1.8K
12:11 50.18 50.20 50.18 50.20 0.8K
12:12 50.21 50.21 50.20 50.20 1.5K
12:13 50.21 50.21 50.21 50.21 2.5K
12:14 50.23 50.23 50.21 50.22 2.0K
12:15 50.23 50.23 50.22 50.23 0.6K
12:16 50.22 50.23 50.22 50.23 8.6K
12:17 50.23 50.24 50.23 50.24 1.6K
12:18 50.24 50.25 50.24 50.25 1.5K
12:19 50.26 50.26 50.26 50.26 0.2K
12:20 50.23 50.25 50.23 50.25 4.5K
12:21 50.25 50.26 50.25 50.26 1.7K
12:22 50.26 50.26 50.26 50.26 3.1K
12:23 50.31 50.31 50.31 50.31 2.3K
12:25 50.31 50.31 50.31 50.31 0.6K
12:26 50.31 50.32 50.31 50.32 3.3K
12:27 50.32 50.36 50.32 50.36 1.7K
12:28 50.36 50.36 50.36 50.36 1.3K
12:29 50.36 50.37 50.36 50.37 7.5K
12:30 50.39 50.39 50.39 50.39 0.3K
12:32 50.42 50.44 50.39 50.40 18.1K
12:33 50.40 50.40 50.40 50.40 1.9K
12:34 50.40 50.40 50.31 50.31 9.0K
12:35 50.29 50.36 50.29 50.34 3.0K
12:36 50.33 50.38 50.33 50.38 2.8K
12:37 50.35 50.38 50.35 50.36 2.1K
12:38 50.36 50.38 50.36 50.38 0.6K
12:39 50.35 50.36 50.35 50.36 1.5K
12:40 50.36 50.38 50.35 50.38 1.0K
12:41 50.36 50.38 50.34 50.35 4.7K
12:42 50.34 50.35 50.32 50.33 2.0K
12:43 50.32 50.33 50.31 50.32 1.7K
12:44 50.32 50.32 50.30 50.31 4.0K
12:45 50.29 50.29 50.29 50.29 0.5K
12:46 50.31 50.32 50.28 50.32 3.9K
12:47 50.32 50.34 50.32 50.34 2.4K
12:48 50.33 50.33 50.28 50.31 3.2K
12:49 50.30 50.33 50.30 50.33 1.2K
12:50 50.33 50.34 50.30 50.34 0.7K
12:51 50.32 50.34 50.32 50.33 2.1K
12:52 50.34 50.34 50.32 50.34 0.6K
12:53 50.36 50.36 50.32 50.34 1.7K
12:54 50.33 50.34 50.28 50.28 4.7K
12:55 50.28 50.29 50.26 50.26 1.9K
12:56 50.25 50.25 50.25 50.25 1.6K
12:57 50.25 50.25 50.21 50.21 1.9K
12:58 50.24 50.24 50.24 50.24 0.4K
12:59 50.24 50.24 50.22 50.22 0.9K
13:00 50.26 50.26 50.22 50.22 2.9K
13:01 50.22 50.23 50.22 50.23 0.6K
13:02 50.22 50.22 50.20 50.21 4.6K
13:03 50.18 50.21 50.18 50.21 1.8K
13:04 50.21 50.21 50.18 50.18 0.5K
13:05 50.21 50.25 50.21 50.23 2.4K
13:06 50.27 50.27 50.27 50.27 1.9K
13:07 50.22 50.22 50.21 50.21 1.7K
13:08 50.21 50.23 50.21 50.23 1.0K
13:09 50.23 50.24 50.21 50.21 1.7K
13:10 50.21 50.24 50.20 50.24 3.8K
13:12 50.24 50.28 50.24 50.28 3.3K
13:13 50.29 50.29 50.29 50.29 0.6K
13:14 50.31 50.31 50.27 50.27 5.5K
13:15 50.27 50.32 50.27 50.32 0.8K
13:17 50.29 50.29 50.27 50.29 0.8K
13:18 50.27 50.29 50.26 50.27 1.5K
13:19 50.27 50.29 50.26 50.29 2.0K
13:20 50.29 50.29 50.29 50.29 1.0K
13:21 50.26 50.29 50.26 50.28 2.2K
13:22 50.28 50.31 50.28 50.31 4.2K
13:23 50.31 50.33 50.30 50.30 6.7K
13:24 50.30 50.32 50.27 50.32 5.4K
13:25 50.28 50.32 50.27 50.32 3.2K
13:26 50.33 50.33 50.29 50.32 2.5K
13:27 50.29 50.33 50.29 50.33 0.5K
13:28 50.33 50.36 50.33 50.35 4.5K
13:29 50.33 50.36 50.33 50.36 5.7K
13:30 50.33 50.35 50.26 50.26 8.2K
13:31 50.26 50.26 50.26 50.26 0.8K
13:32 50.26 50.31 50.26 50.31 2.3K
13:33 50.25 50.28 50.25 50.25 5.4K
13:34 50.22 50.26 50.22 50.26 5.1K
13:35 50.25 50.25 50.20 50.25 4.8K
13:36 50.25 50.27 50.25 50.27 2.5K
13:37 50.27 50.27 50.21 50.21 5.3K
13:38 50.20 50.25 50.20 50.20 2.1K
13:39 50.22 50.23 50.20 50.22 1.8K
13:40 50.22 50.23 50.18 50.22 4.8K
13:41 50.20 50.23 50.19 50.23 5.4K
13:42 50.23 50.23 50.18 50.20 1.9K
13:43 50.18 50.21 50.18 50.18 1.4K
13:44 50.21 50.21 50.18 50.18 1.2K
13:45 50.19 50.21 50.18 50.21 3.6K
13:46 50.20 50.21 50.17 50.17 4.1K
13:47 50.17 50.22 50.17 50.20 2.4K
13:48 50.20 50.20 50.18 50.20 0.9K
13:49 50.24 50.24 50.21 50.21 2.7K
13:50 50.20 50.24 50.20 50.20 1.4K
13:51 50.21 50.22 50.19 50.22 4.9K
13:52 50.19 50.19 50.19 50.19 2.0K
13:53 50.21 50.21 50.18 50.18 3.0K
13:54 50.21 50.24 50.18 50.24 0.7K
13:55 50.21 50.21 50.18 50.18 1.1K
13:56 50.22 50.22 50.19 50.19 0.9K
13:57 50.24 50.24 50.20 50.20 5.7K
13:58 50.21 50.21 50.19 50.19 1.4K
13:59 50.20 50.20 50.19 50.19 2.5K
14:00 50.19 50.19 50.18 50.18 0.5K
14:01 50.21 50.21 50.18 50.18 1.3K
14:02 50.22 50.23 50.21 50.21 2.1K
14:03 50.23 50.23 50.20 50.20 4.9K
14:05 50.20 50.20 50.18 50.20 5.0K
14:06 50.20 50.22 50.19 50.19 2.5K
14:07 50.19 50.19 50.19 50.19 2.6K
14:08 50.19 50.21 50.17 50.21 5.1K
14:09 50.20 50.20 50.12 50.12 11.5K
14:10 50.14 50.14 50.12 50.12 2.3K
14:12 50.14 50.15 50.13 50.13 2.5K
14:13 50.15 50.16 50.15 50.16 1.5K
14:14 50.16 50.18 50.16 50.17 1.0K
14:15 50.15 50.17 50.15 50.15 1.6K
14:16 50.15 50.15 50.15 50.15 0.8K
14:17 50.14 50.15 50.12 50.14 4.9K
14:18 50.11 50.12 50.11 50.12 1.1K
14:19 50.12 50.15 50.12 50.13 1.5K
14:20 50.13 50.14 50.10 50.10 4.8K
14:21 50.11 50.13 50.10 50.13 0.9K
14:22 50.11 50.16 50.11 50.16 1.5K
14:23 50.13 50.14 50.13 50.14 1.3K
14:24 50.13 50.15 50.13 50.13 1.3K
14:25 50.15 50.15 50.13 50.15 1.5K
14:26 50.17 50.17 50.14 50.14 3.5K
14:27 50.17 50.17 50.15 50.15 1.6K
14:28 50.16 50.16 50.12 50.12 2.5K
14:29 50.10 50.10 50.10 50.10 2.4K
14:31 50.19 50.19 50.18 50.18 1.0K
14:32 50.19 50.21 50.19 50.20 4.1K
14:33 50.23 50.23 50.23 50.23 1.1K
14:35 50.24 50.27 50.24 50.27 0.9K
14:36 50.26 50.28 50.26 50.27 1.4K
14:37 50.26 50.26 50.24 50.24 3.6K
14:38 50.25 50.25 50.25 50.25 0.6K
14:41 50.27 50.29 50.27 50.29 2.3K
14:42 50.26 50.26 50.26 50.26 2.3K
14:43 50.24 50.24 50.21 50.21 3.7K
14:44 50.20 50.20 50.20 50.20 0.2K
14:47 50.20 50.20 50.20 50.20 0.7K
14:48 50.18 50.20 50.18 50.18 1.7K
14:49 50.20 50.20 50.20 50.20 1.3K
14:50 50.19 50.20 50.19 50.20 7.8K
14:51 50.22 50.22 50.22 50.22 0.4K
14:52 50.21 50.21 50.21 50.21 0.3K
14:53 50.20 50.22 50.20 50.22 3.2K
14:55 50.24 50.24 50.24 50.24 1.0K
14:56 50.21 50.22 50.21 50.22 2.8K
14:57 50.20 50.20 50.20 50.20 1.4K
14:58 50.21 50.21 50.21 50.21 0.1K
14:59 50.21 50.21 50.19 50.19 0.6K
15:00 50.21 50.22 50.21 50.22 1.0K
15:01 50.22 50.22 50.22 50.22 0.6K
15:02 50.22 50.23 50.21 50.23 1.2K
15:03 50.23 50.23 50.23 50.23 0.2K
15:04 50.25 50.25 50.25 50.25 6.3K
15:05 50.25 50.25 50.23 50.23 0.9K
15:06 50.23 50.23 50.23 50.23 0.7K
15:07 50.25 50.25 50.21 50.21 4.2K
15:08 50.20 50.20 50.16 50.16 2.6K
15:09 50.16 50.16 50.14 50.16 2.0K
15:10 50.19 50.19 50.18 50.18 21.5K
15:11 50.21 50.21 50.20 50.20 2.5K
15:12 50.19 50.19 50.19 50.19 0.4K
15:13 50.20 50.20 50.20 50.20 0.7K
15:14 50.24 50.24 50.20 50.21 16.2K
15:15 50.22 50.22 50.22 50.22 0.6K
15:17 50.22 50.22 50.20 50.20 3.6K
15:18 50.18 50.18 50.18 50.18 0.4K
15:19 50.20 50.20 50.19 50.19 1.4K
15:20 50.19 50.19 50.19 50.19 2.2K
15:21 50.19 50.19 50.18 50.18 3.8K
15:22 50.17 50.17 50.17 50.17 1.7K
15:24 50.15 50.15 50.15 50.15 0.6K
15:25 50.14 50.17 50.14 50.17 8.3K
15:26 50.17 50.17 50.17 50.17 0.4K
15:27 50.17 50.19 50.17 50.19 4.7K
15:28 50.20 50.20 50.20 50.20 7.2K
15:29 50.19 50.19 50.19 50.19 0.5K
15:30 50.19 50.20 50.19 50.20 2.3K
15:31 50.20 50.22 50.20 50.22 15.7K
15:32 50.21 50.21 50.21 50.21 3.6K
15:33 50.21 50.21 50.21 50.21 1.6K
15:34 50.22 50.22 50.21 50.21 2.7K
15:35 50.21 50.21 50.21 50.21 0.7K
15:36 50.21 50.21 50.21 50.21 4.6K
15:37 50.21 50.21 50.21 50.21 0.9K
15:38 50.21 50.21 50.21 50.21 6.0K
15:39 50.22 50.28 50.22 50.28 24.5K
15:40 50.28 50.28 50.27 50.28 2.8K
15:41 50.28 50.29 50.28 50.29 6.2K
15:42 50.29 50.29 50.27 50.28 6.8K
15:43 50.28 50.29 50.28 50.29 2.9K
15:44 50.27 50.27 50.27 50.27 7.4K
15:45 50.27 50.31 50.27 50.31 14.5K
15:46 50.31 50.32 50.31 50.32 1.1K
15:47 50.32 50.33 50.32 50.32 4.1K
15:48 50.34 50.34 50.32 50.33 8.0K
15:49 50.33 50.33 50.29 50.31 6.7K
15:50 50.30 50.31 50.25 50.25 35.7K
15:51 50.18 50.19 50.18 50.19 7.9K
15:52 50.17 50.19 50.17 50.17 5.3K
15:53 50.17 50.17 50.14 50.14 6.6K
15:54 50.15 50.16 50.15 50.16 5.0K
15:55 50.15 50.15 50.13 50.13 4.3K
15:56 50.13 50.15 50.13 50.15 5.9K
15:57 50.15 50.15 50.12 50.13 16.6K
15:58 50.14 50.18 50.14 50.18 14.3K
15:59 50.18 50.21 50.18 50.20 75.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음