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 | ₩75,546 | ₩77,678 | ₩75,131 | ₩75,493 | -0.07% | 527.6만 |
| 2026.09.28–2026.10.02 | ₩76,203 | ₩77,571 | ₩75,023 | ₩75,600 | -0.79% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩79,649 | ₩80,508 | ₩75,989 | ₩76,163 | -4.38% | 731.7만 |
| 2026.09.14–2026.09.18 | ₩80,508 | ₩80,575 | ₩76,914 | ₩79,703 | -1.00% | 840.2만 |
| 2026.09.08–2026.09.11 | ₩80,213 | ₩80,977 | ₩79,287 | ₩80,239 | +0.03% | 429.7만 |
| 2026.08.31–2026.09.04 | ₩79,582 | ₩80,508 | ₩78,818 | ₩80,012 | +0.54% | 619.5만 |
| 2026.08.24–2026.08.28 | ₩78,416 | ₩80,119 | ₩77,920 | ₩79,448 | +1.32% | 443.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,515 |
| ₩80,307 |
| ₩77,303 |
| ₩78,322 |
| -1.50% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩78,912 | ₩80,669 | ₩78,161 | ₩79,757 | +1.07% | 659.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,563 | ₩81,728 | ₩78,081 | ₩78,912 | +0.44% | 921.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,644 | ₩80,454 | ₩77,142 | ₩78,376 | -0.34% | 967.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,673 | ₩78,966 | ₩75,640 | ₩78,644 | +2.57% | 761.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,847 | ₩77,464 | ₩75,439 | ₩76,512 | -0.44% | 739.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,431 | ₩77,879 | ₩75,774 | ₩76,364 | -0.09% | 604.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,828 | ₩76,740 | ₩74,634 | ₩76,646 | +1.08% | 385.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,761 | ₩77,424 | ₩75,090 | ₩75,788 | +0.04% | 676.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,117 | ₩76,337 | ₩74,246 | ₩76,217 | +1.46% | 749.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,667 | ₩77,343 | ₩75,224 | ₩76,257 | +0.78% | 744.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,548 | ₩76,659 | ₩73,401 | ₩75,734 | +2.97% | 716만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,359 | ₩76,807 | ₩72,838 | ₩73,280 | -2.76% | 761.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,160 | ₩75,962 | ₩72,704 | ₩75,721 | +3.50% | 751.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,543 | ₩74,822 | ₩71,604 | ₩73,441 | +1.24% | 1288.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,431 | ₩77,115 | ₩72,221 | ₩72,409 | -5.26% | 1620만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,205 | ₩76,472 | ₩72,891 | ₩75,908 | +2.29% | 1315.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,238 | ₩75,761 | ₩73,428 | ₩74,205 | -1.37% | 1038.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,640 | ₩75,694 | ₩73,106 | ₩74,929 | -0.94% | 1217.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,675 | ₩76,324 | ₩72,556 | ₩75,292 | +0.83% | 854.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,309 | ₩78,711 | ₩73,817 | ₩74,956 | -4.28% | 910.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,424 | ₩80,427 | ₩76,927 | ₩77,947 | +0.68% | 662.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,180 | ₩79,274 | ₩76,592 | ₩77,759 | -1.80% | 899.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,577 | ₩79,609 | ₩77,544 | ₩78,469 | -0.14% | 728.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,743 | ₩80,239 | ₩77,786 | ₩78,644 | -1.38% | 693만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,014 | ₩79,703 | ₩77,879 | ₩79,033 | +1.31% | 683.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,445 | ₩78,523 | ₩75,855 | ₩78,027 | +2.07% | 750.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,481 | ₩76,592 | ₩72,154 | ₩76,203 | +3.70% | 1419.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,152 | ₩75,707 | ₩72,891 | ₩75,090 | +1.27% | 1204.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,594 | ₩76,150 | ₩72,891 | ₩74,956 | +0.49% | 759.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩76,297 | ₩76,646 | ₩73,790 | ₩73,977 | -3.04% | 541.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,202 | ₩76,042 | ₩71,135 | ₩75,868 | +6.55% | 759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,744 | ₩72,744 | ₩69,190 | ₩71,068 | -2.30% | 813.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,315 | ₩72,838 | ₩71,081 | ₩72,234 | -0.11% | 528만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,677 | ₩72,797 | ₩71,081 | ₩72,315 | -0.50% | 311.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,401 | ₩73,750 | ₩70,907 | ₩72,006 | -1.90% | 990.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,010 | ₩75,305 | ₩72,596 | ₩73,548 | -1.95% | 594.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,409 | ₩75,439 | ₩72,234 | ₩74,903 | +3.44% | 676.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,865 | ₩72,985 | ₩70,478 | ₩72,851 | -0.02% | 536.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,483 | ₩72,730 | ₩70,142 | ₩72,489 | +1.41% | 673.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,909 | ₩71,470 | ₩68,426 | ₩71,349 | +3.54% | 1030.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,453 | ₩69,821 | ₩67,340 | ₩68,748 | +0.43% | 1211.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,715 | ₩68,292 | ₩67,340 | ₩68,064 | +0.51% | 736.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,704 | ₩68,386 | ₩65,704 | ₩67,648 | +2.96% | 727.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,390 | ₩66,884 | ₩64,283 | ₩65,597 | +1.87% | 688.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,417 | ₩65,007 | ₩64,095 | ₩64,095 | -0.50% | 187.5만 |
|---|