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 | ₩39,418 | ₩40,290 | ₩39,258 | ₩39,600 | +0.46% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩39,968 | ₩40,009 | ₩38,922 | ₩39,648 | -0.80% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩41,605 | ₩41,605 | ₩39,700 | ₩40,023 | -3.80% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩42,549 | ₩42,549 | ₩41,269 | ₩41,685 | -2.03% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩42,101 | ₩42,839 | ₩42,101 | ₩42,518 | +0.99% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩42,061 | ₩42,704 | ₩41,913 | ₩42,385 | +0.77% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩41,450 | ₩42,093 | ₩41,015 | ₩41,940 | +1.18% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,087 |
| ₩41,310 |
| ₩41,583 |
| -0.15% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩40,599 | ₩41,682 | ₩40,599 | ₩41,682 | +2.67% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,384 | ₩41,028 | ₩40,170 | ₩40,257 | -0.32% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,132 | ₩41,229 | ₩39,968 | ₩41,001 | +2.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,347 | ₩41,108 | ₩40,289 | ₩40,837 | +1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,968 | ₩40,255 | ₩39,056 | ₩40,011 | +0.11% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,056 | ₩39,925 | ₩38,708 | ₩39,437 | +0.98% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,386 | ₩38,828 | ₩38,171 | ₩38,828 | +1.15% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,581 | ₩38,454 | ₩37,452 | ₩38,344 | +2.03% | 8.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,433 | ₩38,433 | ₩37,527 | ₩37,753 | -1.77% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,526 | ₩39,807 | ₩38,909 | ₩38,966 | -1.41% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩39,083 | ₩39,850 | ₩38,869 | ₩39,516 | +1.11% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,398 | ₩40,398 | ₩38,523 | ₩38,523 | -4.64% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,344 | ₩41,284 | ₩40,344 | ₩40,965 | +1.54% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,882 | ₩40,773 | ₩38,842 | ₩40,591 | +4.39% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,740 | ₩39,807 | ₩38,506 | ₩38,835 | -2.28% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,064 | ₩39,696 | ₩37,797 | ₩39,284 | +3.21% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,541 | ₩38,091 | ₩37,058 | ₩37,825 | +0.76% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,352 | ₩38,386 | ₩36,693 | ₩37,181 | -3.05% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,882 | ₩39,204 | ₩38,520 | ₩38,788 | -0.24% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,633 | ₩39,781 | ₩37,904 | ₩38,748 | -2.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,922 | ₩40,491 | ₩38,922 | ₩39,742 | +2.11% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,164 | ₩39,566 | ₩38,694 | ₩39,217 | +0.14% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,976 | ₩39,177 | ₩37,648 | ₩38,667 | -0.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,882 | ₩39,311 | ₩38,561 | ₩39,079 | +0.51% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,413 | ₩38,480 | ₩37,688 | ₩38,472 | +0.15% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,916 | ₩38,345 | ₩37,487 | ₩38,264 | +0.92% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,300 | ₩37,906 | ₩36,240 | ₩37,906 | +4.42% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,650 | ₩36,611 | ₩35,314 | ₩36,472 | +2.31% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,046 | ₩36,226 | ₩35,046 | ₩35,883 | +2.39% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,314 | ₩35,676 | ₩34,952 | ₩35,214 | -0.28% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,738 | ₩35,309 | ₩34,671 | ₩35,309 | +1.64% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,201 | ₩34,713 | ₩33,611 | ₩34,713 | +1.50% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,906 | ₩34,205 | ₩33,691 | ₩34,205 | +0.88% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,665 | ₩34,174 | ₩33,665 | ₩33,818 | +0.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,241 | ₩34,389 | ₩33,571 | ₩33,624 | -1.80% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,322 | ₩34,671 | ₩34,054 | ₩34,215 | -0.31% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,577 | ₩34,805 | ₩33,960 | ₩34,681 | +0.30% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,677 | ₩34,510 | ₩33,650 | ₩34,477 | +2.38% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,839 | ₩33,945 | ₩33,302 | ₩33,883 | +0.13% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,982 | ₩33,901 | ₩32,887 | ₩33,901 | +2.79% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,806 | ₩33,195 | ₩32,404 | ₩33,150 | +1.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,981 | ₩33,088 | ₩32,759 | ₩32,871 | -0.33% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,189 | ₩33,021 | ₩32,122 | ₩32,770 | +1.80% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,465 | ₩32,230 | ₩31,465 | ₩31,973 | +1.62% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,780 | ₩31,827 | ₩31,397 | ₩31,397 | -1.21% | 1.9천 |
|---|