시장 데이터를 불러오는 중
전체 종목
MPLX LP Common Units Representing Limited Partner Interests 과거 주가
MPLX LP Common Units Representing Limited Partner Interests · MPLX · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MPLX LP Common Units Representing Limited Partner Interests · MPLX · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,558 | ₩77,690 | ₩75,142 | ₩75,504 | -0.07% | 527.6만 |
| 2026.09.28–2026.10.02 | ₩76,215 | ₩77,583 | ₩75,035 | ₩75,611 | -0.79% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩79,661 | ₩80,520 | ₩76,000 | ₩76,174 | -4.38% | 731.7만 |
| 2026.09.14–2026.09.18 | ₩80,520 | ₩80,587 | ₩76,925 | ₩79,715 | -1.00% | 840.2만 |
| 2026.09.08–2026.09.11 | ₩80,225 | ₩80,989 | ₩79,299 | ₩80,251 | +0.03% | 429.7만 |
| 2026.08.31–2026.09.04 | ₩79,594 | ₩80,520 | ₩78,830 | ₩80,023 | +0.54% | 619.5만 |
| 2026.08.24–2026.08.28 | ₩78,428 | ₩80,131 | ₩77,931 | ₩79,460 | +1.32% | 443.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,527 |
| ₩80,318 |
| ₩77,314 |
| ₩78,334 |
| -1.50% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩78,924 | ₩80,681 | ₩78,173 | ₩79,769 | +1.07% | 659.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,575 | ₩81,740 | ₩78,092 | ₩78,924 | +0.44% | 921.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,656 | ₩80,466 | ₩77,153 | ₩78,387 | -0.34% | 967.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,684 | ₩78,977 | ₩75,651 | ₩78,656 | +2.57% | 761.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,858 | ₩77,475 | ₩75,450 | ₩76,523 | -0.44% | 739.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,443 | ₩77,891 | ₩75,786 | ₩76,376 | -0.09% | 604.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,839 | ₩76,751 | ₩74,646 | ₩76,657 | +1.08% | 385.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,772 | ₩77,435 | ₩75,102 | ₩75,799 | +0.04% | 676.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,128 | ₩76,349 | ₩74,257 | ₩76,228 | +1.46% | 749.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,678 | ₩77,355 | ₩75,236 | ₩76,268 | +0.78% | 744.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,559 | ₩76,671 | ₩73,412 | ₩75,745 | +2.97% | 716만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,370 | ₩76,818 | ₩72,849 | ₩73,291 | -2.76% | 761.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,170 | ₩75,973 | ₩72,714 | ₩75,732 | +3.50% | 751.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,554 | ₩74,833 | ₩71,615 | ₩73,452 | +1.24% | 1288.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,443 | ₩77,127 | ₩72,232 | ₩72,419 | -5.26% | 1620만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,216 | ₩76,483 | ₩72,902 | ₩75,920 | +2.29% | 1315.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,249 | ₩75,772 | ₩73,439 | ₩74,216 | -1.37% | 1038.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,651 | ₩75,705 | ₩73,117 | ₩74,941 | -0.94% | 1217.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,686 | ₩76,335 | ₩72,567 | ₩75,303 | +0.83% | 854.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,320 | ₩78,723 | ₩73,828 | ₩74,967 | -4.28% | 910.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,435 | ₩80,439 | ₩76,939 | ₩77,958 | +0.68% | 662.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,192 | ₩79,286 | ₩76,604 | ₩77,770 | -1.80% | 899.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,588 | ₩79,621 | ₩77,556 | ₩78,481 | -0.14% | 728.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,755 | ₩80,251 | ₩77,797 | ₩78,656 | -1.38% | 693만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,025 | ₩79,715 | ₩77,891 | ₩79,044 | +1.31% | 683.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,456 | ₩78,535 | ₩75,866 | ₩78,039 | +2.07% | 750.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,492 | ₩76,604 | ₩72,165 | ₩76,215 | +3.70% | 1419.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,163 | ₩75,719 | ₩72,902 | ₩75,102 | +1.27% | 1204.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,605 | ₩76,161 | ₩72,902 | ₩74,967 | +0.49% | 759.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩76,309 | ₩76,657 | ₩73,801 | ₩73,988 | -3.04% | 541.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,212 | ₩76,054 | ₩71,145 | ₩75,879 | +6.55% | 759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,755 | ₩72,755 | ₩69,201 | ₩71,078 | -2.30% | 813.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,326 | ₩72,849 | ₩71,092 | ₩72,245 | -0.11% | 528만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,688 | ₩72,808 | ₩71,092 | ₩72,326 | -0.50% | 311.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,412 | ₩73,761 | ₩70,917 | ₩72,017 | -1.90% | 990.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,021 | ₩75,316 | ₩72,607 | ₩73,559 | -1.95% | 594.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,419 | ₩75,450 | ₩72,245 | ₩74,914 | +3.44% | 676.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,875 | ₩72,996 | ₩70,488 | ₩72,862 | -0.02% | 536.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,494 | ₩72,741 | ₩70,153 | ₩72,500 | +1.41% | 673.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,919 | ₩71,481 | ₩68,436 | ₩71,360 | +3.54% | 1030.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,463 | ₩69,831 | ₩67,350 | ₩68,758 | +0.43% | 1211.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,726 | ₩68,302 | ₩67,350 | ₩68,074 | +0.51% | 736.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,714 | ₩68,396 | ₩65,714 | ₩67,658 | +2.96% | 727.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,400 | ₩66,894 | ₩64,292 | ₩65,607 | +1.87% | 688.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,426 | ₩65,017 | ₩64,105 | ₩64,105 | -0.50% | 187.5만 |
|---|