시장 데이터를 불러오는 중
전체 종목
Global X MLP & Energy Infrastructure Covered Call ETF 과거 주가
Global X MLP & Energy Infrastructure Covered Call ETF · MLPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MLP & Energy Infrastructure Covered Call ETF · MLPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,455 | ₩33,326 | ₩32,428 | ₩33,097 | +1.98% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩33,340 | ₩33,340 | ₩31,651 | ₩32,560 | -2.34% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩33,471 | ₩33,514 | ₩32,315 | ₩32,558 | -2.73% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩34,063 | ₩34,063 | ₩33,179 | ₩33,817 | -0.72% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩33,769 | ₩34,063 | ₩33,661 | ₩33,783 | +0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩33,748 | ₩33,970 | ₩33,501 | ₩33,775 | +0.08% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,353 | ₩33,903 | ₩33,045 | ₩33,578 | +0.67% | 29만 |
| 2026.08.17–2026.08.21 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,171 |
| ₩33,501 |
| ₩33,699 |
| -0.40% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩32,683 | ₩33,836 | ₩32,683 | ₩33,697 | +3.10% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,978 | ₩33,249 | ₩32,495 | ₩32,583 | -1.20% | 7.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,366 | ₩33,407 | ₩32,830 | ₩33,246 | -0.36% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,567 | ₩33,769 | ₩33,299 | ₩33,633 | +0.20% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,628 | ₩33,889 | ₩33,505 | ₩33,635 | +0.02% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,219 | ₩33,740 | ₩33,219 | ₩33,637 | +1.26% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,467 | ₩33,541 | ₩33,031 | ₩33,354 | -0.34% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,206 | ₩33,567 | ₩32,958 | ₩33,467 | +0.79% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,501 | ₩33,996 | ₩33,139 | ₩33,434 | -0.20% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,581 | ₩34,224 | ₩33,460 | ₩33,960 | +1.13% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,058 | ₩33,996 | ₩32,884 | ₩33,621 | +1.70% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,224 | ₩34,224 | ₩32,978 | ₩32,978 | -3.64% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,010 | ₩34,358 | ₩33,742 | ₩34,102 | +0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,903 | ₩34,506 | ₩33,795 | ₩34,358 | +1.34% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,970 | ₩34,425 | ₩33,581 | ₩33,864 | -0.31% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,769 | ₩34,117 | ₩33,326 | ₩33,896 | +0.38% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,206 | ₩33,460 | ₩32,835 | ₩33,420 | +0.65% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,298 | ₩34,298 | ₩32,944 | ₩33,420 | -2.56% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,023 | ₩34,626 | ₩33,380 | ₩34,124 | +0.30% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,264 | ₩34,653 | ₩33,849 | ₩34,305 | +0.12% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,063 | ₩34,693 | ₩33,836 | ₩34,331 | +0.79% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,439 | ₩34,760 | ₩34,331 | ₩34,441 | +0.01% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,433 | ₩34,586 | ₩34,171 | ₩34,532 | +0.29% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,412 | ₩34,599 | ₩34,171 | ₩34,479 | +0.19% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,063 | ₩34,318 | ₩33,889 | ₩34,290 | +0.66% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,372 | ₩34,774 | ₩34,117 | ₩34,358 | -0.04% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,238 | ₩34,291 | ₩34,042 | ₩34,171 | -0.20% | 8.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,157 | ₩34,157 | ₩33,836 | ₩33,911 | -0.72% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,769 | ₩34,104 | ₩33,594 | ₩34,037 | +0.79% | 5.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,916 | ₩34,117 | ₩33,635 | ₩33,809 | -0.32% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,567 | ₩34,037 | ₩33,501 | ₩33,970 | +1.20% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,434 | ₩33,822 | ₩33,125 | ₩33,545 | +0.33% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,211 | ₩34,278 | ₩33,366 | ₩33,728 | -1.41% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,956 | ₩34,238 | ₩33,849 | ₩34,128 | +0.51% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,132 | ₩34,291 | ₩33,799 | ₩34,047 | -0.25% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,157 | ₩34,264 | ₩34,012 | ₩34,133 | -0.07% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,197 | ₩34,251 | ₩33,877 | ₩34,192 | -0.02% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,809 | ₩34,063 | ₩33,427 | ₩33,976 | +0.50% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,903 | ₩33,996 | ₩33,594 | ₩33,846 | -0.17% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,286 | ₩33,857 | ₩33,286 | ₩33,857 | +1.71% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,018 | ₩33,384 | ₩32,562 | ₩33,381 | +1.10% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,017 | ₩33,125 | ₩32,763 | ₩32,951 | -0.20% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,830 | ₩33,298 | ₩32,830 | ₩32,978 | +0.45% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,608 | ₩33,929 | ₩33,031 | ₩33,127 | -1.43% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,104 | ₩34,171 | ₩33,501 | ₩33,501 | -1.77% | 2.9만 |
|---|