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 | ₩39,383 | ₩40,254 | ₩39,222 | ₩39,564 | +0.46% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩39,933 | ₩39,973 | ₩38,887 | ₩39,612 | -0.80% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩41,567 | ₩41,567 | ₩39,665 | ₩39,988 | -3.80% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩42,511 | ₩42,511 | ₩41,232 | ₩41,648 | -2.03% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩42,063 | ₩42,800 | ₩42,063 | ₩42,480 | +0.99% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩42,023 | ₩42,666 | ₩41,876 | ₩42,347 | +0.77% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩41,413 | ₩42,055 | ₩40,978 | ₩41,902 | +1.18% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,050 |
| ₩41,273 |
| ₩41,546 |
| -0.15% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩40,562 | ₩41,645 | ₩40,562 | ₩41,645 | +2.67% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,348 | ₩40,991 | ₩40,134 | ₩40,221 | -0.32% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,096 | ₩41,192 | ₩39,933 | ₩40,964 | +2.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,310 | ₩41,072 | ₩40,253 | ₩40,801 | +1.22% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,933 | ₩40,219 | ₩39,021 | ₩39,975 | +0.11% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,021 | ₩39,890 | ₩38,673 | ₩39,402 | +0.98% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,351 | ₩38,794 | ₩38,137 | ₩38,794 | +1.15% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,547 | ₩38,420 | ₩37,419 | ₩38,310 | +2.03% | 8.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,398 | ₩38,398 | ₩37,494 | ₩37,719 | -1.77% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,490 | ₩39,772 | ₩38,874 | ₩38,932 | -1.41% | 9.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩39,048 | ₩39,815 | ₩38,834 | ₩39,481 | +1.11% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,361 | ₩40,361 | ₩38,488 | ₩38,488 | -4.64% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,308 | ₩41,247 | ₩40,308 | ₩40,928 | +1.54% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,847 | ₩40,737 | ₩38,807 | ₩40,554 | +4.39% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,705 | ₩39,772 | ₩38,472 | ₩38,800 | -2.28% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,030 | ₩39,661 | ₩37,763 | ₩39,249 | +3.21% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,507 | ₩38,057 | ₩37,025 | ₩37,791 | +0.76% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,318 | ₩38,351 | ₩36,660 | ₩37,148 | -3.05% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,847 | ₩39,169 | ₩38,485 | ₩38,753 | -0.24% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,598 | ₩39,745 | ₩37,870 | ₩38,713 | -2.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,887 | ₩40,455 | ₩38,887 | ₩39,706 | +2.11% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,129 | ₩39,531 | ₩38,660 | ₩39,182 | +0.14% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,941 | ₩39,142 | ₩37,614 | ₩38,633 | -0.79% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,847 | ₩39,276 | ₩38,527 | ₩39,044 | +0.51% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,378 | ₩38,445 | ₩37,655 | ₩38,437 | +0.15% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,882 | ₩38,311 | ₩37,454 | ₩38,229 | +0.92% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,268 | ₩37,872 | ₩36,207 | ₩37,872 | +4.42% | 6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,618 | ₩36,579 | ₩35,283 | ₩36,439 | +2.31% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,015 | ₩36,194 | ₩35,015 | ₩35,851 | +2.39% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,283 | ₩35,645 | ₩34,921 | ₩35,182 | -0.28% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,707 | ₩35,277 | ₩34,640 | ₩35,277 | +1.64% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,171 | ₩34,682 | ₩33,581 | ₩34,682 | +1.50% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,876 | ₩34,175 | ₩33,661 | ₩34,175 | +0.88% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,635 | ₩34,144 | ₩33,635 | ₩33,787 | +0.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,211 | ₩34,358 | ₩33,541 | ₩33,594 | -1.80% | 4.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,291 | ₩34,640 | ₩34,023 | ₩34,184 | -0.31% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,546 | ₩34,774 | ₩33,929 | ₩34,650 | +0.30% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,647 | ₩34,479 | ₩33,620 | ₩34,447 | +2.38% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,809 | ₩33,915 | ₩33,273 | ₩33,853 | +0.13% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,952 | ₩33,870 | ₩32,857 | ₩33,870 | +2.79% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,777 | ₩33,165 | ₩32,375 | ₩33,120 | +1.05% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,951 | ₩33,058 | ₩32,730 | ₩32,841 | -0.33% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,160 | ₩32,991 | ₩32,093 | ₩32,741 | +1.80% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,437 | ₩32,201 | ₩31,437 | ₩31,945 | +1.62% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,752 | ₩31,799 | ₩31,369 | ₩31,369 | -1.21% | 1.9천 |
|---|