MPLX LP (MPLX)

MPLX
🏛️ 미국 →
50.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.22 50.28 50.22 50.28 11.6K
09:31 50.39 50.39 50.34 50.39 2.7K
09:32 50.34 50.38 50.34 50.38 1.4K
09:33 50.34 50.38 50.32 50.32 2.2K
09:34 50.31 50.31 50.31 50.31 1.2K
09:35 50.29 50.29 50.29 50.29 0.9K
09:36 50.44 50.44 50.35 50.44 2.7K
09:37 50.33 50.33 50.33 50.33 1.6K
09:38 50.35 50.35 50.35 50.35 0.2K
09:39 50.34 50.34 50.33 50.33 1.5K
09:40 50.39 50.39 50.39 50.39 1.1K
09:41 50.39 50.39 50.39 50.39 2.5K
09:42 50.40 50.40 50.40 50.40 0.8K
09:43 50.34 50.34 50.34 50.34 0.5K
09:44 50.35 50.41 50.35 50.41 3.2K
09:45 50.41 50.50 50.41 50.50 17.3K
09:46 50.45 50.48 50.45 50.48 0.8K
09:47 50.48 50.48 50.47 50.47 2.1K
09:48 50.53 50.55 50.52 50.52 1.8K
09:49 50.51 50.51 50.46 50.48 1.6K
09:51 50.44 50.44 50.44 50.44 0.7K
09:53 50.51 50.51 50.49 50.51 6.2K
09:54 50.51 50.51 50.49 50.49 6.5K
09:55 50.50 50.50 50.50 50.50 10.0K
09:56 50.50 50.50 50.50 50.50 0.8K
09:57 50.52 50.52 50.52 50.52 0.8K
09:58 50.55 50.55 50.49 50.49 1.8K
09:59 50.48 50.49 50.47 50.49 18.1K
10:01 50.53 50.54 50.52 50.53 2.1K
10:02 50.52 50.52 50.47 50.47 1.7K
10:03 50.52 50.52 50.47 50.49 4.9K
10:04 50.48 50.48 50.48 50.48 1.1K
10:05 50.51 50.53 50.51 50.53 2.5K
10:06 50.55 50.55 50.52 50.52 0.4K
10:07 50.55 50.55 50.55 50.55 0.7K
10:08 50.54 50.54 50.54 50.54 1.7K
10:09 50.56 50.57 50.56 50.56 1.7K
10:10 50.56 50.57 50.56 50.57 0.9K
10:11 50.57 50.61 50.57 50.61 2.1K
10:12 50.61 50.65 50.59 50.65 34.9K
10:13 50.65 50.65 50.65 50.65 1.2K
10:14 50.66 50.68 50.66 50.68 0.5K
10:15 50.68 50.68 50.68 50.68 0.9K
10:16 50.69 50.69 50.69 50.69 6.0K
10:18 50.66 50.66 50.66 50.66 0.3K
10:20 50.68 50.70 50.68 50.70 1.9K
10:21 50.70 50.70 50.70 50.70 0.2K
10:22 50.70 50.76 50.68 50.68 3.0K
10:24 50.70 50.70 50.70 50.70 1.5K
10:27 50.68 50.72 50.68 50.72 6.0K
10:29 50.75 50.75 50.75 50.75 1.8K
10:30 50.77 50.85 50.77 50.85 7.3K
10:31 50.83 50.83 50.83 50.83 1.3K
10:32 50.80 50.80 50.80 50.80 2.1K
10:33 50.82 50.84 50.82 50.84 3.0K
10:34 50.80 50.83 50.75 50.83 3.9K
10:35 50.84 50.84 50.84 50.84 0.3K
10:36 50.84 50.84 50.80 50.80 0.6K
10:37 50.82 50.89 50.82 50.89 5.2K
10:39 50.91 50.92 50.91 50.92 8.4K
10:40 50.91 50.91 50.90 50.90 3.2K
10:41 50.91 50.93 50.91 50.93 6.7K
10:42 50.94 50.94 50.94 50.94 3.7K
10:44 50.98 50.99 50.98 50.99 2.6K
10:45 50.99 51.04 50.99 51.04 27.4K
10:46 51.06 51.07 51.06 51.06 3.8K
10:47 51.06 51.06 51.06 51.06 0.4K
10:48 51.07 51.07 51.07 51.07 0.6K
10:49 51.09 51.09 51.09 51.09 1.6K
10:50 51.07 51.07 51.03 51.03 10.3K
10:51 51.01 51.02 51.01 51.02 3.1K
10:53 51.04 51.04 51.00 51.00 1.7K
10:54 51.00 51.01 50.98 50.99 4.8K
10:55 50.99 50.99 50.99 50.99 0.7K
10:56 51.00 51.00 51.00 51.00 0.3K
10:57 51.00 51.00 50.98 50.98 2.5K
10:58 50.99 51.02 50.99 51.01 2.6K
10:59 50.97 50.97 50.97 50.97 1.5K
11:00 50.98 50.98 50.98 50.98 1.1K
11:01 50.98 50.98 50.94 50.95 5.7K
11:02 50.93 50.93 50.89 50.89 8.4K
11:04 50.88 50.88 50.88 50.88 0.6K
11:05 50.89 50.89 50.89 50.89 8.8K
11:06 50.87 50.87 50.87 50.87 1.7K
11:07 50.93 50.98 50.93 50.98 16.9K
11:08 50.96 50.98 50.96 50.98 7.6K
11:09 50.97 50.97 50.97 50.97 0.8K
11:10 50.98 50.98 50.98 50.98 0.7K
11:11 51.00 51.00 51.00 51.00 1.1K
11:12 51.00 51.00 51.00 51.00 0.6K
11:13 51.02 51.03 51.01 51.03 4.5K
11:14 50.99 50.99 50.99 50.99 1.4K
11:15 50.99 50.99 50.95 50.95 6.3K
11:16 50.95 50.97 50.95 50.97 5.9K
11:17 50.96 50.96 50.94 50.94 2.0K
11:18 50.92 50.93 50.92 50.93 0.7K
11:19 50.95 50.95 50.93 50.93 3.8K
11:20 50.96 50.97 50.96 50.97 1.6K
11:21 50.94 50.94 50.94 50.94 0.3K
11:22 50.94 50.94 50.94 50.94 8.9K
11:23 50.93 50.93 50.92 50.92 3.8K
11:24 50.89 50.89 50.89 50.89 1.0K
11:25 50.90 50.94 50.90 50.94 3.1K
11:26 50.94 50.94 50.92 50.92 2.3K
11:27 50.95 50.96 50.95 50.96 2.3K
11:28 50.97 50.97 50.95 50.95 4.4K
11:29 50.96 50.98 50.96 50.98 0.6K
11:31 50.99 50.99 50.98 50.98 1.0K
11:32 50.99 50.99 50.95 50.95 6.5K
11:34 50.96 50.96 50.95 50.95 1.2K
11:35 50.94 50.96 50.94 50.96 0.7K
11:36 50.96 50.96 50.96 50.96 2.2K
11:37 50.97 50.97 50.96 50.96 0.9K
11:38 50.96 50.96 50.95 50.96 1.4K
11:39 50.96 50.98 50.96 50.98 1.7K
11:40 50.99 50.99 50.97 50.97 2.5K
11:41 50.97 50.97 50.97 50.97 2.1K
11:42 50.99 50.99 50.99 50.99 0.3K
11:43 50.99 50.99 50.99 50.99 1.1K
11:45 50.99 50.99 50.99 50.99 0.5K
11:46 51.00 51.00 51.00 51.00 1.5K
11:48 51.03 51.03 51.03 51.03 0.8K
11:49 51.04 51.04 51.04 51.04 0.3K
11:50 51.03 51.03 51.03 51.03 1.7K
11:51 51.03 51.04 51.03 51.04 0.6K
11:52 51.01 51.01 50.99 51.00 20.4K
11:53 51.01 51.01 51.01 51.01 1.3K
11:54 51.01 51.01 50.97 50.97 11.2K
11:55 50.96 50.98 50.95 50.96 1.1K
11:56 50.96 50.96 50.92 50.94 22.1K
11:57 50.95 50.95 50.95 50.95 1.6K
11:59 50.96 50.96 50.95 50.95 2.0K
12:00 50.95 50.95 50.95 50.95 0.4K
12:02 50.97 50.97 50.97 50.97 0.4K
12:04 50.98 50.98 50.98 50.98 4.7K
12:05 50.98 50.98 50.98 50.98 0.7K
12:06 50.98 50.98 50.98 50.98 2.3K
12:08 51.01 51.01 51.01 51.01 0.3K
12:09 51.00 51.00 51.00 51.00 1.6K
12:11 50.96 50.96 50.96 50.96 1.8K
12:12 50.93 50.97 50.93 50.97 0.9K
12:13 50.96 50.96 50.96 50.96 0.1K
12:14 50.96 50.96 50.93 50.96 0.7K
12:17 50.94 50.96 50.94 50.96 2.1K
12:18 50.97 50.97 50.97 50.97 1.3K
12:19 50.98 50.98 50.96 50.96 1.2K
12:20 50.98 50.98 50.98 50.98 6.8K
12:21 50.99 50.99 50.98 50.98 7.2K
12:22 50.99 50.99 50.99 50.99 0.4K
12:26 51.00 51.03 51.00 51.03 1.6K
12:27 51.04 51.06 51.04 51.06 15.0K
12:28 51.05 51.05 51.05 51.05 1.1K
12:29 51.05 51.05 51.04 51.04 1.9K
12:31 51.06 51.07 51.06 51.07 5.7K
12:32 51.06 51.06 51.06 51.06 23.5K
12:33 51.06 51.08 51.06 51.07 9.3K
12:34 51.07 51.08 51.07 51.08 0.4K
12:35 51.08 51.08 51.08 51.08 0.8K
12:36 51.11 51.12 51.11 51.12 6.1K
12:37 51.12 51.12 51.12 51.12 0.9K
12:38 51.12 51.13 51.12 51.13 1.4K
12:39 51.13 51.13 51.12 51.12 1.2K
12:40 51.13 51.14 51.13 51.13 2.1K
12:41 51.13 51.13 51.11 51.11 2.5K
12:42 51.12 51.12 51.12 51.12 0.2K
12:43 51.10 51.10 51.10 51.10 2.4K
12:44 51.13 51.13 51.09 51.09 1.5K
12:45 51.10 51.10 51.10 51.10 0.5K
12:47 51.10 51.10 51.08 51.08 1.5K
12:48 51.08 51.08 51.07 51.06 1.3K
12:49 51.07 51.08 51.07 51.08 1.3K
12:50 51.07 51.08 51.07 51.08 1.5K
12:51 51.07 51.07 51.07 51.07 1.2K
12:52 51.09 51.10 51.09 51.10 1.0K
12:53 51.09 51.09 51.09 51.09 0.5K
12:55 51.09 51.09 51.09 51.09 1.9K
12:56 51.09 51.09 51.07 51.07 0.3K
12:57 51.08 51.09 51.08 51.09 9.5K
12:58 51.09 51.10 51.09 51.10 1.0K
12:59 51.10 51.10 51.09 51.09 1.7K
13:00 51.11 51.11 51.11 51.11 0.6K
13:03 51.11 51.13 51.11 51.13 1.7K
13:04 51.12 51.13 51.12 51.13 1.5K
13:05 51.13 51.13 51.13 51.13 1.0K
13:06 51.14 51.16 51.14 51.16 0.4K
13:07 51.18 51.18 51.18 51.18 0.6K
13:08 51.18 51.21 51.18 51.20 10.7K
13:09 51.22 51.22 51.22 51.22 2.4K
13:10 51.22 51.23 51.22 51.23 1.5K
13:11 51.23 51.25 51.23 51.25 1.1K
13:12 51.25 51.25 51.25 51.25 0.9K
13:13 51.25 51.25 51.25 51.25 0.4K
13:14 51.24 51.25 51.22 51.24 9.3K
13:15 51.24 51.24 51.23 51.23 0.4K
13:16 51.24 51.24 51.23 51.23 1.0K
13:17 51.23 51.23 51.22 51.22 3.5K
13:19 51.20 51.20 51.20 51.20 0.2K
13:20 51.22 51.22 51.22 51.22 0.6K
13:21 51.22 51.23 51.22 51.23 1.4K
13:22 51.23 51.23 51.23 51.23 0.3K
13:23 51.23 51.23 51.23 51.23 1.8K
13:24 51.25 51.25 51.25 51.25 0.5K
13:25 51.25 51.25 51.25 51.25 0.1K
13:26 51.25 51.25 51.25 51.25 1.4K
13:27 51.23 51.25 51.23 51.25 1.9K
13:28 51.26 51.26 51.26 51.26 1.1K
13:29 51.28 51.28 51.28 51.28 1.5K
13:30 51.28 51.30 51.28 51.30 0.7K
13:31 51.30 51.30 51.28 51.28 2.1K
13:32 51.28 51.28 51.27 51.28 2.5K
13:34 51.26 51.26 51.26 51.26 0.2K
13:35 51.29 51.29 51.27 51.28 4.5K
13:36 51.28 51.28 51.27 51.27 1.4K
13:37 51.29 51.29 51.29 51.29 0.5K
13:38 51.28 51.28 51.28 51.28 0.7K
13:39 51.27 51.27 51.26 51.26 4.4K
13:40 51.26 51.26 51.26 51.26 0.7K
13:41 51.26 51.27 51.26 51.27 3.9K
13:42 51.27 51.27 51.27 51.27 0.7K
13:43 51.28 51.28 51.28 51.28 0.9K
13:45 51.28 51.28 51.24 51.26 11.7K
13:46 51.24 51.25 51.24 51.25 0.8K
13:47 51.26 51.26 51.26 51.26 0.9K
13:48 51.25 51.25 51.25 51.25 1.0K
13:49 51.23 51.24 51.23 51.23 2.4K
13:50 51.23 51.26 51.23 51.26 14.3K
13:51 51.25 51.26 51.25 51.26 5.2K
13:53 51.26 51.28 51.25 51.26 1.8K
13:54 51.26 51.26 51.25 51.25 1.3K
13:55 51.25 51.25 51.24 51.24 0.5K
13:56 51.24 51.24 51.23 51.23 1.7K
13:57 51.23 51.24 51.23 51.24 0.3K
13:58 51.23 51.23 51.23 51.23 1.2K
13:59 51.20 51.20 51.20 51.20 3.7K
14:01 51.16 51.16 51.16 51.16 0.6K
14:02 51.18 51.18 51.18 51.18 1.2K
14:03 51.18 51.19 51.18 51.19 1.4K
14:05 51.19 51.19 51.19 51.19 0.5K
14:06 51.19 51.19 51.17 51.17 2.1K
14:07 51.17 51.17 51.16 51.16 0.9K
14:09 51.14 51.14 51.13 51.13 0.8K
14:10 51.13 51.14 51.13 51.14 1.6K
14:11 51.14 51.16 51.13 51.16 1.4K
14:12 51.16 51.16 51.16 51.16 1.7K
14:14 51.20 51.20 51.20 51.20 1.5K
14:16 51.20 51.20 51.20 51.20 0.3K
14:17 51.18 51.18 51.16 51.16 1.8K
14:18 51.16 51.18 51.16 51.18 1.1K
14:20 51.16 51.16 51.14 51.15 2.8K
14:21 51.13 51.13 51.13 51.13 0.1K
14:22 51.12 51.13 51.11 51.13 1.4K
14:24 51.16 51.16 51.16 51.16 1.3K
14:25 51.12 51.12 51.12 51.12 1.0K
14:26 51.12 51.12 51.12 51.12 0.5K
14:27 51.12 51.12 51.12 51.12 1.2K
14:28 51.10 51.10 51.10 51.10 0.3K
14:29 51.13 51.13 51.13 51.13 0.3K
14:30 51.12 51.12 51.12 51.12 0.3K
14:31 51.10 51.10 51.10 51.10 3.0K
14:32 51.12 51.12 51.12 51.12 0.2K
14:33 51.12 51.12 51.12 51.12 0.2K
14:34 51.12 51.12 51.10 51.12 1.8K
14:36 51.11 51.11 51.11 51.11 0.3K
14:37 51.12 51.13 51.11 51.13 3.0K
14:40 51.11 51.11 51.11 51.11 0.4K
14:41 51.11 51.11 51.10 51.10 2.8K
14:42 51.09 51.10 51.09 51.10 1.9K
14:43 51.09 51.10 51.09 51.10 3.7K
14:44 51.08 51.08 51.08 51.08 0.7K
14:45 51.09 51.09 51.09 51.09 2.1K
14:46 51.09 51.09 51.07 51.07 3.3K
14:47 51.07 51.07 51.07 51.07 0.1K
14:48 51.07 51.07 51.06 51.06 2.1K
14:50 51.07 51.08 51.07 51.07 3.1K
14:51 51.08 51.08 51.07 51.07 1.5K
14:52 51.07 51.07 51.04 51.06 1.6K
14:53 51.06 51.10 51.06 51.10 0.9K
14:54 51.10 51.10 51.10 51.10 0.8K
14:55 51.10 51.10 51.10 51.10 1.0K
14:56 51.10 51.10 51.10 51.10 1.1K
14:57 51.09 51.11 51.09 51.11 12.5K
14:58 51.10 51.11 51.10 51.11 1.5K
14:59 51.11 51.15 51.11 51.15 1.8K
15:00 51.16 51.16 51.15 51.15 4.6K
15:01 51.15 51.15 51.14 51.14 0.7K
15:02 51.13 51.13 51.12 51.12 3.6K
15:03 51.12 51.12 51.10 51.10 2.2K
15:04 51.10 51.10 51.09 51.09 2.4K
15:05 51.08 51.08 51.07 51.07 2.1K
15:06 51.07 51.07 51.06 51.06 4.0K
15:07 51.10 51.10 51.10 51.10 0.4K
15:08 51.11 51.11 51.11 51.11 0.8K
15:09 51.11 51.12 51.11 51.12 1.6K
15:10 51.12 51.15 51.10 51.10 20.4K
15:11 51.09 51.09 51.09 51.09 0.9K
15:12 51.11 51.11 51.09 51.10 4.4K
15:13 51.14 51.14 51.14 51.14 5.4K
15:14 51.13 51.14 51.13 51.14 1.8K
15:15 51.14 51.14 51.14 51.14 1.0K
15:16 51.13 51.15 51.13 51.15 2.9K
15:17 51.15 51.15 51.14 51.14 0.8K
15:18 51.14 51.14 51.12 51.12 2.3K
15:19 51.13 51.13 51.12 51.12 1.6K
15:20 51.11 51.11 51.09 51.10 2.4K
15:21 51.10 51.11 51.10 51.11 1.8K
15:22 51.12 51.12 51.11 51.12 3.5K
15:23 51.12 51.12 51.11 51.12 1.4K
15:24 51.11 51.18 51.11 51.18 9.8K
15:25 51.17 51.18 51.17 51.18 3.6K
15:26 51.19 51.20 51.19 51.20 0.8K
15:27 51.20 51.22 51.20 51.22 8.6K
15:28 51.25 51.29 51.25 51.28 12.8K
15:29 51.28 51.29 51.28 51.29 1.3K
15:30 51.29 51.29 51.27 51.27 6.5K
15:31 51.27 51.27 51.26 51.26 5.7K
15:32 51.26 51.26 51.25 51.25 4.8K
15:33 51.23 51.25 51.22 51.25 6.3K
15:34 51.25 51.25 51.24 51.25 1.9K
15:35 51.25 51.26 51.25 51.25 1.2K
15:36 51.25 51.31 51.25 51.31 23.8K
15:37 51.31 51.31 51.29 51.29 9.5K
15:38 51.29 51.32 51.29 51.30 7.7K
15:39 51.31 51.36 51.31 51.36 32.6K
15:40 51.37 51.37 51.36 51.37 13.2K
15:41 51.37 51.40 51.37 51.40 48.1K
15:42 51.42 51.42 51.39 51.39 16.9K
15:43 51.33 51.34 51.33 51.34 4.4K
15:44 51.36 51.36 51.35 51.35 3.4K
15:45 51.33 51.33 51.29 51.29 9.6K
15:46 51.28 51.29 51.28 51.29 4.3K
15:47 51.32 51.33 51.28 51.28 19.0K
15:48 51.29 51.29 51.22 51.23 7.1K
15:49 51.22 51.22 51.21 51.22 9.0K
15:50 51.21 51.21 51.09 51.13 10.1K
15:51 51.14 51.14 51.11 51.12 13.7K
15:52 51.12 51.15 51.12 51.12 7.1K
15:53 51.12 51.15 51.12 51.15 12.3K
15:54 51.15 51.15 51.13 51.13 9.7K
15:55 51.09 51.13 51.07 51.13 12.2K
15:56 51.12 51.12 51.11 51.11 12.2K
15:57 51.10 51.14 51.08 51.14 30.3K
15:58 51.15 51.16 51.14 51.14 18.7K
15:59 51.14 51.14 51.12 51.12 172.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음