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 | ₩75,497 | ₩77,627 | ₩75,081 | ₩75,443 | -0.07% | 527.6만 |
| 2026.09.28–2026.10.02 | ₩76,153 | ₩77,520 | ₩74,974 | ₩75,550 | -0.79% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩79,597 | ₩80,455 | ₩75,939 | ₩76,113 | -4.38% | 731.7만 |
| 2026.09.14–2026.09.18 | ₩80,455 | ₩80,522 | ₩76,864 | ₩79,651 | -1.00% | 840.2만 |
| 2026.09.08–2026.09.11 | ₩80,160 | ₩80,924 | ₩79,235 | ₩80,187 | +0.03% | 429.7만 |
| 2026.08.31–2026.09.04 | ₩79,530 | ₩80,455 | ₩78,766 | ₩79,959 | +0.54% | 619.5만 |
| 2026.08.24–2026.08.28 | ₩78,364 | ₩80,066 | ₩77,869 | ₩79,396 | +1.32% | 443.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,463 |
| ₩80,254 |
| ₩77,252 |
| ₩78,271 |
| -1.50% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩78,860 | ₩80,616 | ₩78,110 | ₩79,704 | +1.07% | 659.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,512 | ₩81,674 | ₩78,029 | ₩78,860 | +0.44% | 921.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,592 | ₩80,401 | ₩77,091 | ₩78,324 | -0.34% | 967.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,622 | ₩78,914 | ₩75,591 | ₩78,592 | +2.57% | 761.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,797 | ₩77,413 | ₩75,390 | ₩76,462 | -0.44% | 739.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,381 | ₩77,828 | ₩75,725 | ₩76,314 | -0.09% | 604.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,778 | ₩76,689 | ₩74,586 | ₩76,596 | +1.08% | 385.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,711 | ₩77,373 | ₩75,041 | ₩75,738 | +0.04% | 676.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,068 | ₩76,287 | ₩74,197 | ₩76,167 | +1.46% | 749.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,617 | ₩77,292 | ₩75,175 | ₩76,207 | +0.78% | 744.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,500 | ₩76,609 | ₩73,353 | ₩75,684 | +2.97% | 716만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,309 | ₩76,756 | ₩72,790 | ₩73,232 | -2.76% | 761.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,111 | ₩75,912 | ₩72,656 | ₩75,671 | +3.50% | 751.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,495 | ₩74,773 | ₩71,557 | ₩73,393 | +1.24% | 1288.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,381 | ₩77,065 | ₩72,173 | ₩72,361 | -5.26% | 1620만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,157 | ₩76,421 | ₩72,843 | ₩75,859 | +2.29% | 1315.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,189 | ₩75,711 | ₩73,379 | ₩74,157 | -1.37% | 1038.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,591 | ₩75,644 | ₩73,058 | ₩74,880 | -0.94% | 1217.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,626 | ₩76,274 | ₩72,508 | ₩75,242 | +0.83% | 854.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,257 | ₩78,659 | ₩73,768 | ₩74,907 | -4.28% | 910.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,373 | ₩80,374 | ₩76,877 | ₩77,895 | +0.68% | 662.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,128 | ₩79,222 | ₩76,542 | ₩77,708 | -1.80% | 899.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,525 | ₩79,557 | ₩77,493 | ₩78,418 | -0.14% | 728.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,691 | ₩80,187 | ₩77,735 | ₩78,592 | -1.38% | 693만 |
|---|
| 2026.02.23–2026.02.27 | ₩77,962 | ₩79,651 | ₩77,828 | ₩78,981 | +1.31% | 683.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,395 | ₩78,472 | ₩75,805 | ₩77,976 | +2.07% | 750.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,433 | ₩76,542 | ₩72,106 | ₩76,153 | +3.70% | 1419.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,103 | ₩75,658 | ₩72,843 | ₩75,041 | +1.27% | 1204.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,545 | ₩76,100 | ₩72,843 | ₩74,907 | +0.49% | 759.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩76,247 | ₩76,596 | ₩73,741 | ₩73,929 | -3.04% | 541.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,155 | ₩75,993 | ₩71,088 | ₩75,818 | +6.55% | 759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,696 | ₩72,696 | ₩69,145 | ₩71,021 | -2.30% | 813.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,267 | ₩72,790 | ₩71,034 | ₩72,187 | -0.11% | 528만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,629 | ₩72,750 | ₩71,034 | ₩72,267 | -0.50% | 311.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,353 | ₩73,701 | ₩70,860 | ₩71,959 | -1.90% | 990.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩74,961 | ₩75,256 | ₩72,549 | ₩73,500 | -1.95% | 594.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,361 | ₩75,390 | ₩72,187 | ₩74,854 | +3.44% | 676.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,817 | ₩72,937 | ₩70,431 | ₩72,803 | -0.02% | 536.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,436 | ₩72,683 | ₩70,096 | ₩72,441 | +1.41% | 673.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,864 | ₩71,423 | ₩68,381 | ₩71,302 | +3.54% | 1030.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,408 | ₩69,775 | ₩67,296 | ₩68,703 | +0.43% | 1211.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,671 | ₩68,247 | ₩67,296 | ₩68,019 | +0.51% | 736.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,661 | ₩68,341 | ₩65,661 | ₩67,604 | +2.96% | 727.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,348 | ₩66,840 | ₩64,241 | ₩65,554 | +1.87% | 688.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,375 | ₩64,964 | ₩64,053 | ₩64,053 | -0.50% | 187.5만 |
|---|