MPLX LP (MPLX)

MPLX
🏛️ 미국 →
49.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.36 50.36 50.33 50.33 98.9K
09:31 50.27 50.31 50.27 50.31 5.9K
09:32 50.34 50.34 50.34 50.34 2.2K
09:33 50.49 50.49 50.42 50.42 1.2K
09:34 50.41 50.43 50.41 50.41 3.1K
09:35 50.43 50.45 50.43 50.45 0.5K
09:36 50.45 50.49 50.45 50.46 10.7K
09:37 50.46 50.46 50.46 50.46 7.0K
09:38 50.54 50.54 50.49 50.49 1.3K
09:39 50.48 50.49 50.48 50.49 1.5K
09:41 50.47 50.47 50.47 50.47 3.8K
09:42 50.45 50.45 50.45 50.45 0.4K
09:43 50.45 50.45 50.35 50.35 9.8K
09:44 50.35 50.35 50.35 50.35 0.3K
09:45 50.35 50.35 50.35 50.35 1.6K
09:46 50.34 50.36 50.34 50.34 1.5K
09:47 50.34 50.34 50.34 50.34 0.7K
09:48 50.38 50.40 50.35 50.35 6.6K
09:49 50.31 50.35 50.31 50.35 11.0K
09:50 50.32 50.34 50.22 50.22 22.0K
09:51 50.24 50.24 50.20 50.22 4.7K
09:52 50.19 50.19 50.11 50.11 7.5K
09:53 50.11 50.19 50.11 50.18 4.3K
09:54 50.21 50.21 50.09 50.14 9.6K
09:55 50.16 50.16 50.16 50.16 3.1K
09:56 50.16 50.16 50.14 50.15 1.6K
09:57 50.16 50.16 50.16 50.16 1.1K
09:58 50.11 50.16 50.11 50.11 1.1K
09:59 50.16 50.16 50.10 50.13 5.9K
10:00 50.13 50.15 50.13 50.14 3.8K
10:01 50.14 50.17 50.14 50.17 15.2K
10:02 50.19 50.21 50.17 50.17 104.4K
10:03 50.17 50.20 50.16 50.20 1.8K
10:04 50.10 50.11 50.08 50.11 3.2K
10:05 50.07 50.10 50.07 50.10 1.2K
10:06 50.02 50.02 49.97 50.02 4.6K
10:07 50.04 50.05 50.03 50.05 5.8K
10:08 50.03 50.03 50.03 50.03 2.8K
10:09 50.03 50.06 50.03 50.06 2.2K
10:10 50.10 50.10 50.06 50.09 3.9K
10:11 50.10 50.10 50.08 50.08 1.0K
10:12 50.14 50.14 50.11 50.11 0.9K
10:13 50.13 50.15 50.13 50.15 4.9K
10:14 50.14 50.20 50.14 50.20 6.3K
10:15 50.26 50.26 50.22 50.22 2.2K
10:16 50.26 50.29 50.26 50.29 8.0K
10:17 50.29 50.31 50.29 50.30 4.8K
10:18 50.30 50.32 50.30 50.30 2.1K
10:19 50.30 50.32 50.30 50.32 0.7K
10:20 50.33 50.33 50.33 50.33 1.4K
10:21 50.34 50.37 50.34 50.37 2.2K
10:22 50.38 50.38 50.37 50.37 2.4K
10:23 50.34 50.35 50.34 50.35 6.4K
10:24 50.37 50.37 50.17 50.19 20.8K
10:25 50.22 50.22 50.22 50.22 2.4K
10:26 50.17 50.25 50.17 50.18 3.7K
10:27 50.18 50.23 50.18 50.18 2.2K
10:28 50.20 50.23 50.19 50.19 2.1K
10:29 50.23 50.25 50.19 50.20 1.8K
10:30 50.23 50.23 50.23 50.23 1.4K
10:31 50.21 50.30 50.21 50.25 9.5K
10:32 50.26 50.30 50.26 50.26 10.7K
10:34 50.37 50.37 50.32 50.32 3.8K
10:35 50.31 50.31 50.24 50.24 2.8K
10:36 50.26 50.30 50.26 50.26 31.0K
10:37 50.26 50.31 50.26 50.28 6.5K
10:38 50.31 50.31 50.31 50.31 1.2K
10:39 50.31 50.31 50.31 50.31 2.0K
10:40 50.31 50.31 50.31 50.31 0.4K
10:41 50.39 50.42 50.39 50.40 2.2K
10:42 50.40 50.41 50.37 50.41 4.9K
10:43 50.40 50.40 50.39 50.39 2.8K
10:44 50.37 50.37 50.37 50.37 1.0K
10:45 50.32 50.32 50.30 50.32 1.2K
10:46 50.32 50.32 50.32 50.32 0.5K
10:47 50.35 50.36 50.32 50.32 1.0K
10:48 50.35 50.38 50.35 50.38 5.7K
10:49 50.37 50.40 50.37 50.40 3.8K
10:50 50.41 50.41 50.41 50.41 1.0K
10:51 50.40 50.41 50.40 50.40 0.6K
10:52 50.40 50.40 50.39 50.40 1.1K
10:53 50.40 50.41 50.40 50.41 6.4K
10:54 50.42 50.49 50.42 50.46 7.3K
10:55 50.47 50.48 50.45 50.45 9.9K
10:56 50.45 50.50 50.45 50.50 8.8K
10:57 50.52 50.52 50.47 50.47 17.1K
10:58 50.49 50.49 50.47 50.48 2.5K
10:59 50.50 50.50 50.48 50.48 0.8K
11:00 50.48 50.48 50.48 50.48 0.6K
11:01 50.50 50.50 50.48 50.48 1.7K
11:02 50.48 50.48 50.42 50.42 6.2K
11:03 50.42 50.42 50.42 50.42 0.8K
11:04 50.42 50.42 50.42 50.42 1.4K
11:05 50.49 50.51 50.49 50.51 6.1K
11:06 50.51 50.51 50.51 50.51 1.3K
11:07 50.52 50.52 50.51 50.51 4.8K
11:08 50.52 50.53 50.52 50.53 2.6K
11:09 50.53 50.54 50.53 50.54 3.7K
11:10 50.61 50.62 50.61 50.62 9.2K
11:11 50.62 50.62 50.59 50.60 6.0K
11:12 50.64 50.66 50.64 50.66 10.6K
11:13 50.69 50.69 50.67 50.67 0.8K
11:14 50.71 50.72 50.71 50.72 11.1K
11:15 50.72 50.75 50.72 50.75 3.1K
11:16 50.74 50.75 50.67 50.67 9.1K
11:17 50.66 50.70 50.65 50.68 6.8K
11:18 50.68 50.68 50.61 50.61 2.7K
11:19 50.61 50.64 50.61 50.64 0.9K
11:20 50.66 50.66 50.60 50.60 6.2K
11:21 50.60 50.60 50.60 50.60 3.5K
11:22 50.60 50.61 50.60 50.60 1.1K
11:23 50.60 50.60 50.57 50.57 5.1K
11:24 50.63 50.64 50.63 50.64 15.8K
11:25 50.62 50.62 50.56 50.56 4.5K
11:26 50.56 50.56 50.46 50.48 7.0K
11:27 50.49 50.49 50.46 50.48 3.1K
11:28 50.48 50.59 50.48 50.59 4.5K
11:29 50.56 50.56 50.52 50.55 8.7K
11:30 50.56 50.57 50.55 50.55 2.1K
11:31 50.55 50.55 50.51 50.53 3.9K
11:32 50.53 50.59 50.52 50.59 2.0K
11:33 50.61 50.64 50.61 50.62 1.6K
11:34 50.65 50.70 50.64 50.65 9.4K
11:35 50.65 50.65 50.63 50.63 0.6K
11:36 50.66 50.68 50.66 50.67 3.9K
11:37 50.71 50.71 50.68 50.69 8.0K
11:38 50.69 50.69 50.69 50.69 4.0K
11:39 50.66 50.67 50.66 50.67 14.0K
11:40 50.67 50.68 50.67 50.68 2.0K
11:41 50.68 50.71 50.68 50.71 6.5K
11:42 50.71 50.71 50.71 50.71 1.1K
11:43 50.69 50.70 50.69 50.69 5.4K
11:44 50.70 50.70 50.68 50.68 1.7K
11:45 50.68 50.69 50.68 50.69 1.8K
11:46 50.68 50.69 50.67 50.67 4.4K
11:47 50.67 50.67 50.67 50.67 0.4K
11:48 50.67 50.71 50.66 50.71 4.5K
11:49 50.70 50.71 50.70 50.70 9.4K
11:50 50.72 50.73 50.70 50.70 5.0K
11:51 50.66 50.68 50.66 50.67 13.1K
11:52 50.67 50.68 50.67 50.67 5.2K
11:53 50.70 50.70 50.70 50.70 3.2K
11:54 50.69 50.69 50.66 50.69 9.4K
11:55 50.69 50.70 50.69 50.69 5.5K
11:56 50.69 50.69 50.67 50.68 6.8K
11:57 50.66 50.68 50.66 50.68 2.3K
11:58 50.69 50.71 50.69 50.71 2.4K
11:59 50.72 50.72 50.71 50.71 2.6K
12:00 50.69 50.73 50.69 50.73 2.2K
12:01 50.73 50.73 50.73 50.73 0.8K
12:02 50.73 50.73 50.71 50.71 1.1K
12:03 50.73 50.74 50.73 50.74 0.9K
12:04 50.74 50.78 50.74 50.78 3.0K
12:05 50.79 50.79 50.76 50.76 3.2K
12:06 50.77 50.77 50.75 50.75 2.1K
12:07 50.77 50.77 50.75 50.75 2.3K
12:08 50.77 50.80 50.77 50.80 2.0K
12:09 50.81 50.81 50.76 50.79 23.7K
12:10 50.80 50.83 50.80 50.83 4.9K
12:11 50.84 50.84 50.83 50.83 2.5K
12:12 50.83 50.83 50.83 50.83 5.4K
12:13 50.84 50.84 50.82 50.82 4.1K
12:14 50.83 50.83 50.83 50.83 1.7K
12:15 50.83 50.83 50.81 50.81 2.0K
12:16 50.81 50.81 50.76 50.76 8.3K
12:17 50.80 50.83 50.80 50.81 4.9K
12:18 50.81 50.81 50.79 50.79 9.2K
12:19 50.79 50.79 50.79 50.79 1.5K
12:20 50.80 50.80 50.80 50.80 1.7K
12:21 50.80 50.80 50.80 50.80 1.5K
12:22 50.78 50.79 50.78 50.78 2.0K
12:23 50.79 50.81 50.79 50.81 3.1K
12:24 50.79 50.79 50.79 50.79 2.3K
12:25 50.79 50.79 50.79 50.79 0.7K
12:26 50.80 50.80 50.79 50.79 3.4K
12:27 50.79 50.80 50.79 50.80 1.3K
12:28 50.80 50.81 50.77 50.81 6.8K
12:29 50.80 50.80 50.80 50.80 1.5K
12:30 50.79 50.79 50.75 50.75 1.5K
12:31 50.76 50.76 50.69 50.70 4.2K
12:32 50.70 50.70 50.69 50.69 0.7K
12:34 50.70 50.70 50.70 50.70 2.6K
12:35 50.70 50.72 50.70 50.72 2.1K
12:36 50.73 50.73 50.72 50.72 2.8K
12:37 50.72 50.72 50.72 50.72 1.1K
12:38 50.70 50.73 50.70 50.70 3.7K
12:39 50.70 50.72 50.70 50.72 6.7K
12:40 50.72 50.75 50.72 50.75 2.4K
12:41 50.74 50.74 50.73 50.73 3.8K
12:42 50.64 50.64 50.62 50.62 4.5K
12:43 50.63 50.63 50.63 50.63 0.6K
12:44 50.63 50.66 50.63 50.66 1.5K
12:45 50.67 50.71 50.65 50.65 5.8K
12:46 50.64 50.64 50.64 50.64 0.7K
12:47 50.64 50.65 50.64 50.65 0.8K
12:48 50.65 50.67 50.65 50.67 0.9K
12:49 50.69 50.71 50.69 50.71 5.0K
12:50 50.73 50.75 50.73 50.75 1.5K
12:51 50.75 50.75 50.74 50.74 3.5K
12:52 50.76 50.76 50.74 50.74 1.7K
12:53 50.74 50.74 50.73 50.73 3.3K
12:54 50.73 50.73 50.72 50.72 1.6K
12:55 50.73 50.73 50.73 50.73 2.0K
12:56 50.71 50.71 50.70 50.70 0.6K
12:57 50.70 50.70 50.69 50.70 2.9K
12:58 50.71 50.71 50.71 50.71 1.9K
12:59 50.69 50.70 50.68 50.70 3.1K
13:00 50.70 50.70 50.68 50.68 0.5K
13:01 50.70 50.70 50.67 50.68 0.8K
13:02 50.68 50.68 50.68 50.68 0.9K
13:03 50.69 50.69 50.66 50.66 3.6K
13:04 50.67 50.67 50.67 50.67 0.1K
13:05 50.67 50.67 50.67 50.67 0.6K
13:06 50.65 50.65 50.63 50.63 2.4K
13:07 50.65 50.65 50.65 50.65 1.1K
13:08 50.65 50.65 50.64 50.65 1.3K
13:09 50.63 50.63 50.63 50.63 0.5K
13:10 50.64 50.64 50.62 50.62 2.3K
13:11 50.62 50.62 50.61 50.61 2.9K
13:12 50.62 50.62 50.62 50.62 0.3K
13:13 50.62 50.64 50.62 50.64 0.6K
13:14 50.64 50.64 50.61 50.61 2.2K
13:16 50.62 50.62 50.62 50.62 0.6K
13:17 50.62 50.62 50.62 50.62 0.3K
13:18 50.61 50.61 50.59 50.59 3.8K
13:19 50.56 50.56 50.56 50.56 2.2K
13:20 50.56 50.56 50.56 50.56 1.3K
13:21 50.55 50.55 50.54 50.54 3.1K
13:22 50.55 50.56 50.55 50.56 25.6K
13:23 50.55 50.59 50.55 50.59 4.2K
13:24 50.59 50.59 50.56 50.56 7.7K
13:25 50.56 50.57 50.56 50.57 1.8K
13:26 50.56 50.59 50.53 50.57 3.4K
13:27 50.57 50.57 50.52 50.52 5.3K
13:28 50.52 50.52 50.52 50.52 2.1K
13:29 50.52 50.52 50.49 50.51 6.6K
13:30 50.51 50.51 50.51 50.51 5.3K
13:31 50.51 50.51 50.51 50.51 2.9K
13:32 50.51 50.57 50.51 50.57 5.5K
13:33 50.56 50.59 50.56 50.59 1.5K
13:34 50.58 50.58 50.56 50.56 5.3K
13:35 50.56 50.56 50.56 50.55 2.5K
13:36 50.54 50.56 50.54 50.56 1.8K
13:37 50.56 50.57 50.56 50.56 1.6K
13:38 50.56 50.56 50.55 50.55 3.7K
13:39 50.55 50.56 50.55 50.56 2.2K
13:40 50.56 50.56 50.56 50.56 0.1K
13:41 50.56 50.56 50.56 50.56 1.4K
13:42 50.57 50.57 50.57 50.57 2.2K
13:43 50.57 50.57 50.57 50.57 2.9K
13:44 50.57 50.57 50.57 50.57 0.7K
13:45 50.58 50.59 50.58 50.59 0.6K
13:46 50.59 50.59 50.57 50.58 6.7K
13:47 50.57 50.57 50.54 50.55 3.9K
13:48 50.55 50.55 50.55 50.55 0.8K
13:49 50.54 50.60 50.54 50.58 5.7K
13:50 50.60 50.60 50.58 50.58 3.4K
13:51 50.58 50.58 50.58 50.58 0.8K
13:52 50.59 50.59 50.59 50.59 2.3K
13:53 50.60 50.60 50.55 50.55 3.7K
13:54 50.56 50.56 50.52 50.52 1.2K
13:55 50.53 50.55 50.53 50.53 0.4K
13:56 50.53 50.53 50.50 50.50 1.9K
13:57 50.50 50.50 50.48 50.48 2.8K
13:58 50.49 50.49 50.47 50.47 0.6K
13:59 50.47 50.48 50.47 50.48 0.6K
14:00 50.48 50.48 50.48 50.48 0.4K
14:01 50.46 50.46 50.46 50.46 2.5K
14:02 50.46 50.46 50.45 50.45 4.1K
14:03 50.43 50.45 50.43 50.45 1.9K
14:04 50.44 50.44 50.40 50.43 7.5K
14:05 50.42 50.42 50.42 50.42 1.4K
14:07 50.41 50.41 50.41 50.41 2.0K
14:08 50.39 50.39 50.35 50.37 8.0K
14:09 50.35 50.37 50.35 50.36 9.8K
14:10 50.34 50.36 50.34 50.36 4.3K
14:11 50.37 50.39 50.37 50.39 2.0K
14:12 50.39 50.39 50.38 50.38 9.2K
14:13 50.32 50.36 50.32 50.36 11.3K
14:14 50.35 50.36 50.35 50.36 51.5K
14:15 50.37 50.37 50.37 50.37 4.9K
14:16 50.38 50.38 50.38 50.38 3.1K
14:17 50.41 50.41 50.40 50.40 3.0K
14:18 50.41 50.41 50.38 50.38 1.7K
14:19 50.37 50.37 50.37 50.37 0.7K
14:20 50.38 50.38 50.38 50.38 1.5K
14:21 50.37 50.37 50.37 50.37 0.5K
14:22 50.38 50.38 50.36 50.36 2.0K
14:23 50.36 50.36 50.36 50.36 0.5K
14:24 50.35 50.35 50.33 50.33 6.8K
14:26 50.35 50.35 50.35 50.35 1.1K
14:27 50.35 50.37 50.35 50.37 7.5K
14:28 50.36 50.37 50.36 50.37 3.2K
14:29 50.38 50.38 50.36 50.36 4.9K
14:30 50.36 50.36 50.36 50.36 0.4K
14:31 50.36 50.36 50.36 50.36 5.3K
14:32 50.39 50.40 50.38 50.38 3.0K
14:33 50.38 50.38 50.38 50.38 0.1K
14:34 50.39 50.41 50.39 50.41 1.7K
14:35 50.41 50.41 50.40 50.41 1.8K
14:36 50.41 50.42 50.41 50.42 3.6K
14:37 50.41 50.41 50.41 50.41 2.0K
14:38 50.41 50.41 50.41 50.41 1.2K
14:39 50.40 50.40 50.40 50.40 2.4K
14:40 50.38 50.38 50.33 50.38 5.8K
14:41 50.39 50.39 50.37 50.37 6.6K
14:42 50.37 50.40 50.36 50.40 3.4K
14:43 50.40 50.41 50.40 50.41 1.3K
14:44 50.41 50.41 50.38 50.38 24.7K
14:45 50.38 50.38 50.38 50.38 1.6K
14:46 50.38 50.39 50.38 50.39 1.3K
14:47 50.40 50.41 50.40 50.41 2.4K
14:48 50.40 50.40 50.38 50.38 4.3K
14:49 50.39 50.39 50.37 50.37 1.7K
14:50 50.39 50.39 50.37 50.37 1.2K
14:51 50.39 50.39 50.39 50.39 0.3K
14:52 50.35 50.36 50.35 50.36 17.7K
14:53 50.36 50.38 50.35 50.37 6.8K
14:54 50.38 50.41 50.38 50.41 9.3K
14:55 50.41 50.41 50.39 50.39 1.4K
14:56 50.40 50.42 50.40 50.42 3.2K
14:57 50.42 50.42 50.41 50.42 5.5K
14:58 50.43 50.43 50.43 50.43 3.8K
14:59 50.42 50.42 50.42 50.42 3.5K
15:00 50.43 50.44 50.41 50.41 3.0K
15:01 50.41 50.43 50.41 50.42 0.8K
15:02 50.41 50.41 50.41 50.41 0.6K
15:03 50.41 50.41 50.40 50.40 2.9K
15:04 50.40 50.40 50.39 50.39 2.4K
15:05 50.38 50.38 50.38 50.38 1.3K
15:06 50.38 50.38 50.38 50.38 1.7K
15:07 50.39 50.39 50.38 50.38 2.7K
15:08 50.37 50.37 50.35 50.35 4.0K
15:09 50.33 50.33 50.33 50.33 0.7K
15:10 50.32 50.32 50.32 50.32 1.5K
15:11 50.30 50.30 50.29 50.29 1.6K
15:12 50.28 50.29 50.28 50.28 2.4K
15:13 50.28 50.28 50.26 50.26 3.1K
15:14 50.26 50.26 50.26 50.26 12.5K
15:15 50.28 50.28 50.28 50.28 0.5K
15:16 50.28 50.28 50.28 50.28 1.2K
15:17 50.29 50.29 50.28 50.28 0.7K
15:18 50.30 50.30 50.28 50.28 0.8K
15:19 50.29 50.30 50.29 50.29 4.8K
15:20 50.30 50.30 50.28 50.28 2.7K
15:21 50.26 50.27 50.26 50.27 17.4K
15:22 50.25 50.25 50.25 50.25 2.6K
15:23 50.26 50.26 50.26 50.26 11.6K
15:24 50.27 50.28 50.27 50.28 1.9K
15:25 50.28 50.28 50.26 50.27 3.1K
15:26 50.26 50.27 50.25 50.27 14.2K
15:28 50.25 50.25 50.25 50.25 0.3K
15:29 50.25 50.25 50.24 50.24 2.6K
15:30 50.25 50.28 50.25 50.28 2.4K
15:31 50.26 50.27 50.26 50.27 3.6K
15:33 50.28 50.29 50.28 50.28 5.4K
15:34 50.26 50.26 50.26 50.26 2.7K
15:35 50.25 50.25 50.25 50.25 1.8K
15:36 50.25 50.25 50.25 50.25 2.0K
15:37 50.25 50.25 50.25 50.25 1.5K
15:38 50.25 50.25 50.23 50.23 5.7K
15:39 50.24 50.26 50.24 50.26 4.5K
15:40 50.26 50.26 50.23 50.23 5.3K
15:41 50.23 50.23 50.21 50.21 4.0K
15:42 50.20 50.20 50.20 50.20 0.7K
15:43 50.20 50.20 50.18 50.18 2.8K
15:44 50.17 50.17 50.17 50.17 3.2K
15:45 50.17 50.17 50.17 50.17 1.4K
15:46 50.17 50.17 50.14 50.14 7.3K
15:47 50.15 50.16 50.14 50.15 7.4K
15:48 50.13 50.16 50.13 50.16 7.5K
15:49 50.16 50.16 50.14 50.14 14.8K
15:50 50.13 50.15 50.12 50.12 20.9K
15:51 50.11 50.11 50.08 50.09 7.5K
15:52 50.10 50.11 50.08 50.10 14.4K
15:53 50.10 50.11 50.04 50.06 10.6K
15:54 50.05 50.06 50.03 50.03 10.4K
15:55 50.02 50.05 50.02 50.04 14.2K
15:56 50.03 50.04 50.03 50.04 19.0K
15:57 50.05 50.06 50.04 50.06 20.7K
15:58 50.05 50.07 50.02 50.02 40.9K
15:59 50.02 50.03 50.00 50.00 221.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음