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 | ₩39,411 | ₩40,283 | ₩39,250 | ₩39,592 | +0.46% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩39,961 | ₩40,001 | ₩38,915 | ₩39,640 | -0.80% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩41,597 | ₩41,597 | ₩39,693 | ₩40,016 | -3.80% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩42,541 | ₩42,541 | ₩41,262 | ₩41,677 | -2.03% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩42,093 | ₩42,831 | ₩42,093 | ₩42,510 | +0.99% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩42,053 | ₩42,696 | ₩41,905 | ₩42,377 | +0.77% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩41,443 | ₩42,085 | ₩41,007 | ₩41,932 | +1.18% | 1.3만 |
| 2026.08.17–2026.08.21 | ₩41,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,080 |
| ₩41,302 |
| ₩41,575 |
| -0.15% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩40,591 | ₩41,675 | ₩40,591 | ₩41,675 | +2.67% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,377 | ₩41,020 | ₩40,162 | ₩40,249 | -0.32% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,125 | ₩41,221 | ₩39,961 | ₩40,993 | +2.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,339 | ₩41,101 | ₩40,281 | ₩40,830 | +1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,961 | ₩40,248 | ₩39,049 | ₩40,004 | +0.11% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,049 | ₩39,918 | ₩38,700 | ₩39,430 | +0.98% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,379 | ₩38,821 | ₩38,164 | ₩38,821 | +1.15% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,574 | ₩38,447 | ₩37,445 | ₩38,337 | +2.03% | 8.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,425 | ₩38,425 | ₩37,520 | ₩37,746 | -1.77% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,518 | ₩39,800 | ₩38,902 | ₩38,959 | -1.41% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩39,076 | ₩39,843 | ₩38,861 | ₩39,509 | +1.11% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,390 | ₩40,390 | ₩38,515 | ₩38,515 | -4.64% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,336 | ₩41,276 | ₩40,336 | ₩40,957 | +1.54% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,875 | ₩40,765 | ₩38,834 | ₩40,583 | +4.39% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,733 | ₩39,800 | ₩38,499 | ₩38,828 | -2.28% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,057 | ₩39,689 | ₩37,790 | ₩39,277 | +3.21% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,534 | ₩38,084 | ₩37,051 | ₩37,818 | +0.76% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,345 | ₩38,379 | ₩36,686 | ₩37,174 | -3.05% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,875 | ₩39,197 | ₩38,513 | ₩38,781 | -0.24% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,626 | ₩39,773 | ₩37,897 | ₩38,741 | -2.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,915 | ₩40,484 | ₩38,915 | ₩39,734 | +2.11% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,156 | ₩39,559 | ₩38,687 | ₩39,210 | +0.14% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,969 | ₩39,170 | ₩37,641 | ₩38,660 | -0.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,875 | ₩39,304 | ₩38,554 | ₩39,072 | +0.51% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,405 | ₩38,472 | ₩37,681 | ₩38,464 | +0.15% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,909 | ₩38,338 | ₩37,480 | ₩38,257 | +0.92% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,293 | ₩37,898 | ₩36,233 | ₩37,898 | +4.42% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,643 | ₩36,604 | ₩35,308 | ₩36,465 | +2.31% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,040 | ₩36,220 | ₩35,040 | ₩35,876 | +2.39% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,308 | ₩35,670 | ₩34,946 | ₩35,207 | -0.28% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,731 | ₩35,302 | ₩34,664 | ₩35,302 | +1.64% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,195 | ₩34,707 | ₩33,605 | ₩34,707 | +1.50% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,900 | ₩34,199 | ₩33,685 | ₩34,199 | +0.88% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,658 | ₩34,168 | ₩33,658 | ₩33,811 | +0.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,235 | ₩34,382 | ₩33,564 | ₩33,618 | -1.80% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,315 | ₩34,664 | ₩34,047 | ₩34,208 | -0.31% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,570 | ₩34,798 | ₩33,953 | ₩34,675 | +0.30% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,670 | ₩34,503 | ₩33,644 | ₩34,471 | +2.38% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,833 | ₩33,939 | ₩33,296 | ₩33,877 | +0.13% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,976 | ₩33,894 | ₩32,881 | ₩33,894 | +2.79% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,800 | ₩33,189 | ₩32,398 | ₩33,143 | +1.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,974 | ₩33,082 | ₩32,753 | ₩32,864 | -0.33% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,183 | ₩33,015 | ₩32,116 | ₩32,764 | +1.80% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,459 | ₩32,224 | ₩31,459 | ₩31,967 | +1.62% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,774 | ₩31,821 | ₩31,391 | ₩31,391 | -1.21% | 1.9천 |
|---|