시장 데이터를 불러오는 중
전체 종목
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 과거 주가
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 · MLPB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 · MLPB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,409 | ₩40,281 | ₩39,248 | ₩39,590 | +0.46% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩39,959 | ₩39,999 | ₩38,913 | ₩39,638 | -0.80% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩41,595 | ₩41,595 | ₩39,691 | ₩40,014 | -3.80% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩42,539 | ₩42,539 | ₩41,259 | ₩41,675 | -2.03% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩42,091 | ₩42,828 | ₩42,091 | ₩42,508 | +0.99% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩42,051 | ₩42,694 | ₩41,903 | ₩42,375 | +0.77% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩41,441 | ₩42,083 | ₩41,005 | ₩41,930 | +1.18% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩41,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,077 |
| ₩41,300 |
| ₩41,573 |
| -0.15% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩40,589 | ₩41,672 | ₩40,589 | ₩41,672 | +2.67% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,374 | ₩41,018 | ₩40,160 | ₩40,247 | -0.32% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,122 | ₩41,219 | ₩39,959 | ₩40,991 | +2.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,337 | ₩41,099 | ₩40,279 | ₩40,828 | +1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,959 | ₩40,246 | ₩39,047 | ₩40,002 | +0.11% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,047 | ₩39,916 | ₩38,698 | ₩39,428 | +0.98% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,377 | ₩38,819 | ₩38,162 | ₩38,819 | +1.15% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,572 | ₩38,445 | ₩37,443 | ₩38,335 | +2.03% | 8.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,423 | ₩38,423 | ₩37,518 | ₩37,744 | -1.77% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,516 | ₩39,798 | ₩38,900 | ₩38,957 | -1.41% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩39,074 | ₩39,841 | ₩38,859 | ₩39,507 | +1.11% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,388 | ₩40,388 | ₩38,513 | ₩38,513 | -4.64% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,334 | ₩41,274 | ₩40,334 | ₩40,955 | +1.54% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,873 | ₩40,763 | ₩38,832 | ₩40,581 | +4.39% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,731 | ₩39,798 | ₩38,497 | ₩38,826 | -2.28% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,055 | ₩39,687 | ₩37,788 | ₩39,275 | +3.21% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,532 | ₩38,082 | ₩37,049 | ₩37,816 | +0.76% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,343 | ₩38,377 | ₩36,684 | ₩37,172 | -3.05% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,873 | ₩39,195 | ₩38,511 | ₩38,779 | -0.24% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,624 | ₩39,771 | ₩37,895 | ₩38,739 | -2.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,913 | ₩40,482 | ₩38,913 | ₩39,732 | +2.11% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,154 | ₩39,557 | ₩38,685 | ₩39,208 | +0.14% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,967 | ₩39,168 | ₩37,639 | ₩38,658 | -0.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,873 | ₩39,302 | ₩38,552 | ₩39,070 | +0.51% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,403 | ₩38,470 | ₩37,679 | ₩38,462 | +0.15% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,907 | ₩38,336 | ₩37,478 | ₩38,255 | +0.92% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,291 | ₩37,897 | ₩36,231 | ₩37,897 | +4.42% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,641 | ₩36,603 | ₩35,306 | ₩36,463 | +2.31% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,038 | ₩36,218 | ₩35,038 | ₩35,874 | +2.39% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,306 | ₩35,668 | ₩34,944 | ₩35,205 | -0.28% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,729 | ₩35,301 | ₩34,662 | ₩35,301 | +1.64% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,193 | ₩34,705 | ₩33,603 | ₩34,705 | +1.50% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,898 | ₩34,197 | ₩33,683 | ₩34,197 | +0.88% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,657 | ₩34,166 | ₩33,657 | ₩33,809 | +0.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,233 | ₩34,381 | ₩33,563 | ₩33,616 | -1.80% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,314 | ₩34,662 | ₩34,045 | ₩34,206 | -0.31% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,568 | ₩34,796 | ₩33,952 | ₩34,673 | +0.30% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,669 | ₩34,501 | ₩33,642 | ₩34,469 | +2.38% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,831 | ₩33,937 | ₩33,295 | ₩33,875 | +0.13% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,974 | ₩33,893 | ₩32,879 | ₩33,893 | +2.79% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,798 | ₩33,187 | ₩32,396 | ₩33,142 | +1.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,973 | ₩33,080 | ₩32,751 | ₩32,863 | -0.33% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,182 | ₩33,013 | ₩32,115 | ₩32,762 | +1.80% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,458 | ₩32,222 | ₩31,458 | ₩31,966 | +1.62% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,773 | ₩31,820 | ₩31,389 | ₩31,389 | -1.21% | 1.9천 |
|---|