MPLX LP (MPLX)

MPLX
🏛️ 미국 →
49.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.45 50.56 50.45 50.45 16.5K
09:31 50.59 50.66 50.59 50.61 4.7K
09:32 50.67 50.67 50.58 50.58 2.7K
09:33 50.59 50.59 50.46 50.46 0.8K
09:34 50.60 50.64 50.60 50.64 0.5K
09:35 50.59 50.59 50.59 50.59 0.5K
09:36 50.57 50.58 50.49 50.58 3.4K
09:37 50.56 50.56 50.49 50.49 1.6K
09:38 50.56 50.56 50.46 50.46 1.2K
09:39 50.52 50.52 50.52 50.52 1.0K
09:41 50.45 50.46 50.33 50.42 7.2K
09:42 50.46 50.52 50.46 50.52 4.1K
09:44 50.49 50.49 50.49 50.49 0.4K
09:45 50.49 50.52 50.49 50.52 3.7K
09:46 50.46 50.46 50.46 50.46 0.4K
09:47 50.40 50.45 50.40 50.45 1.4K
09:48 50.48 50.48 50.47 50.47 2.9K
09:49 50.51 50.51 50.51 50.51 1.0K
09:50 50.46 50.46 50.46 50.46 0.3K
09:51 50.47 50.47 50.45 50.45 1.9K
09:52 50.37 50.38 50.35 50.38 3.9K
09:53 50.38 50.39 50.26 50.26 24.7K
09:55 50.33 50.33 50.33 50.33 1.5K
09:56 50.34 50.34 50.34 50.34 1.0K
09:58 50.33 50.33 50.30 50.30 2.2K
09:59 50.27 50.27 50.25 50.25 7.4K
10:00 50.24 50.24 50.22 50.22 1.2K
10:01 50.25 50.27 50.25 50.27 8.0K
10:02 50.26 50.29 50.26 50.29 0.3K
10:03 50.25 50.25 50.25 50.25 0.6K
10:04 50.25 50.25 50.22 50.22 1.1K
10:05 50.23 50.23 50.23 50.23 0.8K
10:06 50.21 50.21 50.18 50.18 7.8K
10:07 50.20 50.20 50.20 50.20 0.4K
10:08 50.19 50.23 50.19 50.23 2.2K
10:09 50.21 50.21 50.20 50.20 2.8K
10:10 50.21 50.23 50.21 50.21 4.9K
10:11 50.23 50.23 50.23 50.23 0.8K
10:12 50.24 50.24 50.24 50.24 0.9K
10:13 50.23 50.23 50.19 50.19 1.2K
10:14 50.21 50.21 50.21 50.21 1.3K
10:16 50.21 50.21 50.21 50.21 0.9K
10:17 50.24 50.24 50.24 50.24 3.8K
10:18 50.21 50.21 50.21 50.21 0.9K
10:19 50.18 50.20 50.18 50.18 1.0K
10:20 50.17 50.19 50.17 50.19 2.7K
10:21 50.19 50.19 50.17 50.17 4.2K
10:22 50.17 50.17 50.13 50.14 2.7K
10:23 50.14 50.14 50.12 50.12 1.8K
10:24 50.14 50.15 50.14 50.15 5.0K
10:25 50.20 50.21 50.20 50.21 8.5K
10:26 50.24 50.24 50.21 50.21 12.8K
10:28 50.17 50.17 50.14 50.14 0.9K
10:29 50.16 50.16 50.14 50.14 0.5K
10:30 50.11 50.12 50.11 50.12 4.2K
10:31 50.11 50.11 50.09 50.10 9.8K
10:32 50.11 50.13 50.11 50.13 1.3K
10:33 50.14 50.14 50.11 50.12 9.9K
10:34 50.12 50.12 50.12 50.12 0.9K
10:35 50.10 50.10 50.10 50.10 1.6K
10:36 50.08 50.10 50.08 50.08 2.7K
10:38 50.09 50.09 50.09 50.09 0.8K
10:39 50.09 50.15 50.09 50.15 7.3K
10:40 50.14 50.14 50.13 50.13 2.1K
10:41 50.13 50.13 50.13 50.13 0.2K
10:42 50.13 50.13 50.13 50.13 1.6K
10:44 50.12 50.12 50.09 50.09 4.5K
10:45 50.14 50.15 50.14 50.15 6.3K
10:47 50.13 50.14 50.13 50.14 1.1K
10:48 50.13 50.15 50.13 50.15 1.5K
10:49 50.16 50.16 50.11 50.11 2.8K
10:51 50.10 50.11 50.09 50.10 2.4K
10:52 50.11 50.11 50.11 50.11 0.6K
10:53 50.11 50.11 50.11 50.11 2.4K
10:54 50.11 50.12 50.11 50.11 2.0K
10:56 50.11 50.12 50.11 50.11 3.5K
10:57 50.13 50.13 50.09 50.09 1.9K
11:00 50.09 50.10 50.07 50.10 6.5K
11:02 50.09 50.09 50.09 50.09 1.1K
11:03 50.11 50.11 50.08 50.08 3.5K
11:04 50.09 50.11 50.09 50.11 2.5K
11:05 50.12 50.12 50.09 50.09 1.6K
11:06 50.10 50.10 50.08 50.08 1.1K
11:07 50.06 50.07 50.06 50.07 0.9K
11:08 50.06 50.07 50.06 50.06 3.5K
11:09 50.07 50.07 50.07 50.07 1.9K
11:12 50.07 50.07 50.05 50.05 1.4K
11:13 50.06 50.09 50.06 50.09 1.7K
11:14 50.10 50.10 50.09 50.09 2.9K
11:15 50.07 50.07 50.07 50.07 1.4K
11:16 50.06 50.06 50.06 50.06 1.6K
11:17 50.07 50.07 50.07 50.07 0.5K
11:18 50.08 50.08 50.07 50.07 2.8K
11:19 50.07 50.07 50.07 50.07 1.4K
11:21 50.11 50.11 50.11 50.11 0.6K
11:22 50.10 50.10 50.10 50.10 0.8K
11:23 50.11 50.11 50.11 50.11 2.5K
11:25 50.11 50.12 50.11 50.11 1.9K
11:26 50.10 50.11 50.09 50.09 1.1K
11:27 50.09 50.09 50.09 50.09 1.7K
11:28 50.09 50.10 50.09 50.10 4.0K
11:29 50.13 50.13 50.13 50.13 0.8K
11:30 50.13 50.13 50.09 50.09 1.6K
11:31 50.08 50.10 50.08 50.10 1.2K
11:32 50.10 50.11 50.10 50.11 0.5K
11:33 50.11 50.11 50.08 50.08 2.2K
11:34 50.10 50.11 50.10 50.10 6.4K
11:35 50.10 50.11 50.10 50.11 1.9K
11:36 50.11 50.11 50.08 50.09 10.1K
11:37 50.06 50.06 50.06 50.06 8.1K
11:38 50.05 50.05 50.05 50.05 1.4K
11:39 50.06 50.06 50.05 50.05 1.0K
11:40 50.04 50.04 50.04 50.04 0.2K
11:41 50.05 50.05 50.05 50.05 2.3K
11:42 50.05 50.05 50.03 50.03 1.5K
11:43 50.03 50.03 50.00 50.00 10.3K
11:44 50.01 50.01 50.01 50.01 2.9K
11:45 50.02 50.02 50.02 50.02 1.5K
11:46 50.02 50.02 50.02 50.02 2.4K
11:47 50.02 50.02 50.02 50.02 0.4K
11:48 50.02 50.02 50.00 50.01 1.1K
11:49 50.01 50.01 50.01 50.01 0.9K
11:50 50.02 50.03 50.01 50.03 11.4K
11:51 50.03 50.05 50.03 50.04 55.3K
11:52 50.03 50.04 50.03 50.04 7.9K
11:53 50.05 50.05 50.02 50.03 2.4K
11:54 50.03 50.04 50.03 50.04 0.9K
11:55 50.01 50.02 50.01 50.02 3.0K
11:56 50.02 50.05 50.02 50.05 10.7K
11:57 50.03 50.03 50.03 50.03 1.0K
11:58 50.04 50.04 50.03 50.03 2.2K
12:00 50.04 50.04 50.04 50.04 0.5K
12:01 50.04 50.04 50.03 50.03 1.2K
12:02 50.03 50.05 50.03 50.05 4.0K
12:03 50.05 50.05 50.05 50.05 10.7K
12:04 50.06 50.08 50.06 50.08 2.6K
12:05 50.12 50.13 50.12 50.12 3.0K
12:06 50.11 50.11 50.11 50.11 0.7K
12:07 50.11 50.11 50.10 50.10 2.4K
12:08 50.08 50.08 50.08 50.08 1.4K
12:09 50.08 50.08 50.08 50.08 1.7K
12:10 50.08 50.08 50.08 50.08 0.8K
12:11 50.07 50.07 50.07 50.07 2.8K
12:13 50.07 50.07 50.07 50.07 0.4K
12:14 50.07 50.07 50.07 50.07 6.9K
12:15 50.06 50.06 50.05 50.05 2.0K
12:16 50.05 50.05 50.02 50.02 77.7K
12:17 50.02 50.02 49.99 49.99 4.4K
12:18 50.00 50.01 50.00 50.01 2.7K
12:19 50.00 50.00 50.00 50.00 0.2K
12:20 50.01 50.01 50.01 50.01 2.7K
12:21 50.02 50.02 50.00 50.00 2.2K
12:24 50.03 50.05 50.03 50.05 2.0K
12:25 50.05 50.05 50.05 50.05 0.7K
12:26 50.05 50.05 50.05 50.05 2.1K
12:27 50.04 50.04 50.04 50.04 0.5K
12:28 50.06 50.06 50.05 50.05 1.7K
12:29 50.05 50.06 50.05 50.06 1.1K
12:30 50.07 50.08 50.07 50.07 3.0K
12:31 50.07 50.08 50.07 50.08 1.6K
12:32 50.12 50.12 50.11 50.11 5.0K
12:33 50.10 50.10 50.09 50.09 2.0K
12:34 50.10 50.10 50.10 50.10 1.2K
12:35 50.10 50.10 50.10 50.10 0.3K
12:36 50.09 50.10 50.09 50.10 2.7K
12:37 50.09 50.09 50.08 50.08 1.3K
12:38 50.07 50.08 50.07 50.07 1.5K
12:39 50.08 50.14 50.08 50.13 21.0K
12:41 50.13 50.13 50.10 50.10 1.5K
12:42 50.11 50.11 50.11 50.11 0.3K
12:43 50.12 50.12 50.12 50.12 1.4K
12:44 50.14 50.14 50.14 50.14 0.7K
12:45 50.14 50.14 50.14 50.14 2.6K
12:46 50.14 50.14 50.12 50.12 1.7K
12:48 50.10 50.10 50.09 50.09 6.8K
12:49 50.10 50.10 50.10 50.10 2.4K
12:50 50.10 50.10 50.10 50.10 3.5K
12:51 50.10 50.11 50.10 50.11 4.0K
12:52 50.11 50.12 50.11 50.12 1.4K
12:53 50.12 50.12 50.12 50.12 1.4K
12:54 50.12 50.12 50.12 50.12 0.9K
12:55 50.13 50.13 50.13 50.13 0.4K
12:56 50.13 50.13 50.12 50.12 0.7K
12:57 50.13 50.13 50.13 50.13 0.6K
12:58 50.13 50.13 50.13 50.13 2.3K
12:59 50.14 50.14 50.13 50.14 0.4K
13:00 50.14 50.14 50.14 50.14 2.2K
13:01 50.15 50.15 50.15 50.15 0.9K
13:02 50.15 50.15 50.15 50.15 0.3K
13:03 50.13 50.13 50.13 50.13 4.1K
13:04 50.14 50.14 50.14 50.14 1.7K
13:05 50.13 50.13 50.12 50.12 2.4K
13:06 50.10 50.11 50.10 50.11 0.4K
13:07 50.10 50.10 50.09 50.09 7.7K
13:08 50.09 50.09 50.09 50.09 2.0K
13:09 50.09 50.10 50.09 50.10 2.5K
13:10 50.10 50.11 50.10 50.11 5.1K
13:11 50.11 50.11 50.09 50.09 5.2K
13:12 50.10 50.10 50.09 50.09 3.3K
13:14 50.11 50.11 50.11 50.11 0.8K
13:15 50.12 50.12 50.12 50.12 0.3K
13:16 50.12 50.12 50.12 50.12 0.9K
13:17 50.11 50.13 50.11 50.13 3.3K
13:18 50.14 50.14 50.14 50.14 0.6K
13:20 50.13 50.13 50.13 50.13 1.0K
13:22 50.11 50.11 50.11 50.11 3.7K
13:24 50.11 50.11 50.10 50.10 2.6K
13:25 50.12 50.12 50.11 50.11 1.4K
13:26 50.09 50.09 50.06 50.07 8.1K
13:27 50.08 50.08 50.08 50.08 0.8K
13:28 50.07 50.09 50.07 50.09 3.1K
13:29 50.10 50.10 50.08 50.08 6.4K
13:30 50.11 50.13 50.11 50.13 3.2K
13:31 50.17 50.17 50.15 50.15 2.2K
13:32 50.15 50.15 50.13 50.13 1.9K
13:33 50.13 50.13 50.10 50.10 5.2K
13:34 50.12 50.12 50.12 50.12 0.6K
13:35 50.12 50.13 50.12 50.13 2.5K
13:36 50.12 50.12 50.12 50.12 0.3K
13:37 50.13 50.13 50.12 50.12 1.8K
13:38 50.12 50.13 50.12 50.13 2.2K
13:39 50.13 50.13 50.10 50.10 2.6K
13:40 50.12 50.12 50.09 50.09 6.4K
13:41 50.05 50.05 50.05 50.05 5.4K
13:42 50.03 50.03 50.01 50.02 2.8K
13:43 50.02 50.02 50.02 50.02 0.6K
13:44 50.02 50.02 50.02 50.02 0.6K
13:45 50.01 50.02 50.01 50.02 0.7K
13:46 50.02 50.02 50.02 50.02 1.1K
13:47 50.01 50.02 50.01 50.02 4.4K
13:48 50.02 50.02 50.02 50.02 2.1K
13:49 50.02 50.02 50.02 50.02 1.5K
13:50 50.00 50.02 50.00 50.02 7.5K
13:51 50.03 50.03 50.02 50.02 3.3K
13:52 50.02 50.02 49.98 50.00 1.0K
13:54 50.00 50.02 50.00 50.02 2.8K
13:56 50.00 50.00 50.00 50.00 1.4K
13:57 50.03 50.03 50.03 50.02 1.0K
13:58 50.03 50.03 50.03 50.03 2.0K
14:00 50.03 50.03 50.03 50.03 0.3K
14:01 50.03 50.04 50.03 50.04 2.5K
14:03 50.06 50.06 50.06 50.06 0.3K
14:04 50.05 50.05 50.05 50.05 1.1K
14:05 50.05 50.05 50.05 50.05 2.5K
14:07 50.05 50.05 50.03 50.03 0.6K
14:08 50.04 50.04 50.04 50.04 1.6K
14:09 50.05 50.05 50.05 50.05 2.0K
14:10 50.04 50.04 50.04 50.04 1.1K
14:11 50.05 50.05 50.05 50.05 0.2K
14:12 50.04 50.04 50.04 50.04 1.1K
14:13 50.04 50.04 50.04 50.04 0.3K
14:14 50.05 50.05 50.05 50.05 5.8K
14:15 50.09 50.09 50.07 50.07 2.8K
14:16 50.07 50.07 50.07 50.07 0.4K
14:17 50.07 50.08 50.07 50.07 7.1K
14:19 50.06 50.06 50.06 50.06 7.8K
14:20 50.06 50.08 50.06 50.08 2.1K
14:21 50.08 50.09 50.07 50.09 4.6K
14:22 50.08 50.08 50.08 50.08 1.7K
14:23 50.09 50.09 50.07 50.07 1.0K
14:24 50.06 50.06 50.06 50.06 0.2K
14:25 50.07 50.07 50.07 50.07 10.0K
14:26 50.07 50.07 50.07 50.07 1.4K
14:28 50.06 50.06 50.06 50.06 0.3K
14:29 50.07 50.07 50.05 50.05 1.5K
14:30 50.05 50.05 50.05 50.05 0.1K
14:31 50.03 50.06 50.03 50.06 2.4K
14:32 50.05 50.05 50.04 50.04 1.9K
14:34 50.03 50.03 50.03 50.03 0.1K
14:35 50.03 50.03 50.03 50.03 1.2K
14:36 50.03 50.03 50.03 50.03 1.8K
14:38 50.05 50.05 50.05 50.05 0.2K
14:39 50.05 50.05 50.02 50.04 3.6K
14:40 50.04 50.04 50.02 50.02 0.9K
14:41 50.02 50.02 50.02 50.02 2.9K
14:43 50.03 50.04 50.03 50.04 2.2K
14:44 50.04 50.04 50.04 50.04 0.9K
14:45 50.07 50.07 50.07 50.07 1.0K
14:46 50.07 50.10 50.07 50.09 25.9K
14:47 50.11 50.11 50.07 50.07 4.1K
14:48 50.07 50.09 50.07 50.09 16.1K
14:49 50.09 50.09 50.08 50.08 1.0K
14:50 50.08 50.08 50.08 50.08 0.9K
14:51 50.09 50.09 50.09 50.09 1.0K
14:52 50.09 50.09 50.09 50.09 0.5K
14:53 50.07 50.07 50.07 50.07 2.5K
14:54 50.07 50.07 50.07 50.07 1.2K
14:55 50.08 50.08 50.08 50.08 1.6K
14:56 50.11 50.11 50.10 50.10 3.2K
14:58 50.11 50.11 50.11 50.11 2.1K
14:59 50.10 50.10 50.10 50.10 0.8K
15:00 50.10 50.10 50.09 50.09 0.9K
15:01 50.12 50.12 50.11 50.11 5.6K
15:02 50.11 50.11 50.11 50.11 1.5K
15:03 50.09 50.09 50.09 50.09 0.8K
15:05 50.09 50.09 50.09 50.09 2.3K
15:06 50.10 50.11 50.10 50.11 3.1K
15:07 50.09 50.09 50.08 50.08 2.6K
15:08 50.09 50.09 50.07 50.07 3.2K
15:09 50.04 50.04 50.04 50.04 0.5K
15:10 50.03 50.05 50.03 50.05 6.6K
15:11 50.05 50.05 50.03 50.03 1.0K
15:12 50.03 50.04 50.03 50.03 1.8K
15:13 50.05 50.05 50.05 50.05 1.2K
15:15 50.05 50.05 50.04 50.04 3.3K
15:17 50.02 50.02 50.01 50.02 6.5K
15:18 50.04 50.04 50.04 50.04 5.8K
15:19 50.06 50.06 50.06 50.06 7.7K
15:20 50.06 50.09 50.06 50.06 11.3K
15:21 50.06 50.06 50.03 50.03 2.9K
15:22 50.00 50.03 50.00 50.01 1.6K
15:23 50.03 50.03 50.01 50.01 3.1K
15:24 50.03 50.03 50.01 50.03 3.8K
15:25 50.01 50.01 50.01 50.01 1.3K
15:26 49.99 50.00 49.99 49.99 6.7K
15:27 49.99 50.00 49.98 50.00 1.9K
15:28 50.00 50.00 49.99 49.99 4.6K
15:29 50.01 50.02 50.01 50.01 1.6K
15:30 50.03 50.03 50.02 50.02 2.0K
15:31 50.02 50.02 50.01 50.01 0.5K
15:32 50.02 50.02 50.02 50.02 2.7K
15:33 50.02 50.02 50.00 50.00 2.2K
15:34 49.99 49.99 49.99 49.99 2.5K
15:35 49.99 49.99 49.98 49.98 4.2K
15:36 49.98 49.99 49.98 49.98 4.4K
15:38 49.99 50.00 49.99 50.00 6.9K
15:39 50.00 50.00 49.99 49.99 1.6K
15:40 49.99 49.99 49.99 49.99 4.1K
15:41 50.00 50.02 50.00 50.02 4.5K
15:42 50.01 50.01 49.99 49.99 4.5K
15:43 49.98 49.98 49.98 49.98 0.9K
15:44 49.98 49.99 49.98 49.99 1.5K
15:45 49.99 49.99 49.98 49.99 4.7K
15:46 49.99 49.99 49.98 49.99 5.6K
15:47 50.00 50.00 49.99 50.00 1.9K
15:48 50.00 50.00 49.99 50.00 5.5K
15:49 50.00 50.01 49.99 50.01 6.8K
15:50 50.01 50.06 50.01 50.06 10.0K
15:51 50.06 50.07 50.06 50.07 6.7K
15:52 50.07 50.07 50.05 50.06 8.4K
15:53 50.06 50.08 50.06 50.07 5.3K
15:54 50.07 50.08 50.07 50.08 8.9K
15:55 50.11 50.11 50.10 50.11 4.5K
15:56 50.12 50.13 50.12 50.13 5.1K
15:57 50.13 50.13 50.12 50.13 6.1K
15:58 50.14 50.15 50.11 50.13 15.8K
15:59 50.14 50.14 50.12 50.14 59.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음