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 | ₩75,566 | ₩77,699 | ₩75,150 | ₩75,512 | -0.07% | 527.6만 |
| 2026.09.28–2026.10.02 | ₩76,223 | ₩77,591 | ₩75,043 | ₩75,620 | -0.79% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩79,670 | ₩80,529 | ₩76,009 | ₩76,183 | -4.38% | 731.7만 |
| 2026.09.14–2026.09.18 | ₩80,529 | ₩80,596 | ₩76,934 | ₩79,724 | -1.00% | 840.2만 |
| 2026.09.08–2026.09.11 | ₩80,234 | ₩80,998 | ₩79,308 | ₩80,260 | +0.03% | 429.7만 |
| 2026.08.31–2026.09.04 | ₩79,603 | ₩80,529 | ₩78,839 | ₩80,032 | +0.54% | 619.5만 |
| 2026.08.24–2026.08.28 | ₩78,436 | ₩80,140 | ₩77,940 | ₩79,469 | +1.32% | 443.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,536 |
| ₩80,327 |
| ₩77,323 |
| ₩78,342 |
| -1.50% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩78,933 | ₩80,690 | ₩78,181 | ₩79,778 | +1.07% | 659.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,584 | ₩81,749 | ₩78,101 | ₩78,933 | +0.44% | 921.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,664 | ₩80,475 | ₩77,162 | ₩78,396 | -0.34% | 967.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,693 | ₩78,986 | ₩75,660 | ₩78,664 | +2.57% | 761.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,867 | ₩77,484 | ₩75,459 | ₩76,532 | -0.44% | 739.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,451 | ₩77,900 | ₩75,794 | ₩76,384 | -0.09% | 604.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,848 | ₩76,760 | ₩74,654 | ₩76,666 | +1.08% | 385.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩75,781 | ₩77,444 | ₩75,110 | ₩75,807 | +0.04% | 676.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,137 | ₩76,357 | ₩74,265 | ₩76,237 | +1.46% | 749.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,687 | ₩77,363 | ₩75,244 | ₩76,277 | +0.78% | 744.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,568 | ₩76,679 | ₩73,420 | ₩75,754 | +2.97% | 716만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,378 | ₩76,827 | ₩72,857 | ₩73,299 | -2.76% | 761.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,179 | ₩75,982 | ₩72,723 | ₩75,740 | +3.50% | 751.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,562 | ₩74,842 | ₩71,623 | ₩73,460 | +1.24% | 1288.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,451 | ₩77,135 | ₩72,240 | ₩72,428 | -5.26% | 1620만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,225 | ₩76,491 | ₩72,910 | ₩75,928 | +2.29% | 1315.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,258 | ₩75,781 | ₩73,447 | ₩74,225 | -1.37% | 1038.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,660 | ₩75,714 | ₩73,125 | ₩74,949 | -0.94% | 1217.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,694 | ₩76,344 | ₩72,575 | ₩75,311 | +0.83% | 854.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,329 | ₩78,731 | ₩73,836 | ₩74,976 | -4.28% | 910.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,444 | ₩80,448 | ₩76,948 | ₩77,967 | +0.68% | 662.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,201 | ₩79,295 | ₩76,612 | ₩77,779 | -1.80% | 899.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,597 | ₩79,630 | ₩77,564 | ₩78,490 | -0.14% | 728.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,764 | ₩80,260 | ₩77,806 | ₩78,664 | -1.38% | 693만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,034 | ₩79,724 | ₩77,900 | ₩79,053 | +1.31% | 683.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,465 | ₩78,544 | ₩75,875 | ₩78,047 | +2.07% | 750.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,500 | ₩76,612 | ₩72,173 | ₩76,223 | +3.70% | 1419.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,171 | ₩75,727 | ₩72,910 | ₩75,110 | +1.27% | 1204.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,614 | ₩76,170 | ₩72,910 | ₩74,976 | +0.49% | 759.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩76,317 | ₩76,666 | ₩73,809 | ₩73,997 | -3.04% | 541.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,220 | ₩76,062 | ₩71,153 | ₩75,888 | +6.55% | 759.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,763 | ₩72,763 | ₩69,208 | ₩71,086 | -2.30% | 813.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,334 | ₩72,857 | ₩71,100 | ₩72,253 | -0.11% | 528만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,696 | ₩72,816 | ₩71,100 | ₩72,334 | -0.50% | 311.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,420 | ₩73,769 | ₩70,925 | ₩72,025 | -1.90% | 990.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,030 | ₩75,325 | ₩72,615 | ₩73,568 | -1.95% | 594.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,428 | ₩75,459 | ₩72,253 | ₩74,922 | +3.44% | 676.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,884 | ₩73,004 | ₩70,496 | ₩72,870 | -0.02% | 536.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,502 | ₩72,749 | ₩70,161 | ₩72,508 | +1.41% | 673.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,927 | ₩71,489 | ₩68,444 | ₩71,368 | +3.54% | 1030.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,471 | ₩69,839 | ₩67,358 | ₩68,766 | +0.43% | 1211.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,733 | ₩68,310 | ₩67,358 | ₩68,082 | +0.51% | 736.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,721 | ₩68,404 | ₩65,721 | ₩67,666 | +2.96% | 727.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,407 | ₩66,902 | ₩64,300 | ₩65,614 | +1.87% | 688.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,434 | ₩65,024 | ₩64,112 | ₩64,112 | -0.50% | 187.5만 |
|---|