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 | ₩32,487 | ₩33,359 | ₩32,460 | ₩33,129 | +1.98% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩33,372 | ₩33,372 | ₩31,682 | ₩32,591 | -2.34% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩33,503 | ₩33,546 | ₩32,346 | ₩32,590 | -2.73% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩34,096 | ₩34,096 | ₩33,211 | ₩33,850 | -0.72% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩33,801 | ₩34,096 | ₩33,694 | ₩33,816 | +0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩33,781 | ₩34,002 | ₩33,533 | ₩33,808 | +0.08% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,385 | ₩33,935 | ₩33,077 | ₩33,611 | +0.67% | 29만 |
| 2026.08.17–2026.08.21 | ₩33,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,204 |
| ₩33,533 |
| ₩33,732 |
| -0.40% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩32,715 | ₩33,868 | ₩32,715 | ₩33,730 | +3.10% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,010 | ₩33,281 | ₩32,527 | ₩32,614 | -1.20% | 7.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,399 | ₩33,439 | ₩32,862 | ₩33,278 | -0.36% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,600 | ₩33,801 | ₩33,332 | ₩33,666 | +0.20% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,660 | ₩33,922 | ₩33,537 | ₩33,667 | +0.02% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,251 | ₩33,773 | ₩33,251 | ₩33,670 | +1.26% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,499 | ₩33,573 | ₩33,064 | ₩33,387 | -0.34% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,238 | ₩33,600 | ₩32,990 | ₩33,499 | +0.79% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,533 | ₩34,029 | ₩33,171 | ₩33,466 | -0.20% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,613 | ₩34,257 | ₩33,493 | ₩33,993 | +1.13% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,090 | ₩34,029 | ₩32,916 | ₩33,654 | +1.70% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,257 | ₩34,257 | ₩33,010 | ₩33,010 | -3.64% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,043 | ₩34,391 | ₩33,774 | ₩34,135 | +0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,935 | ₩34,539 | ₩33,828 | ₩34,391 | +1.34% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,002 | ₩34,459 | ₩33,613 | ₩33,896 | -0.31% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,801 | ₩34,150 | ₩33,359 | ₩33,929 | +0.38% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,238 | ₩33,493 | ₩32,866 | ₩33,453 | +0.65% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,331 | ₩34,331 | ₩32,976 | ₩33,453 | -2.56% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,056 | ₩34,660 | ₩33,412 | ₩34,157 | +0.30% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,298 | ₩34,687 | ₩33,882 | ₩34,338 | +0.12% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,096 | ₩34,727 | ₩33,868 | ₩34,365 | +0.79% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,472 | ₩34,794 | ₩34,365 | ₩34,475 | +0.01% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,467 | ₩34,619 | ₩34,204 | ₩34,566 | +0.29% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,445 | ₩34,633 | ₩34,204 | ₩34,512 | +0.19% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,096 | ₩34,351 | ₩33,922 | ₩34,323 | +0.66% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,405 | ₩34,807 | ₩34,150 | ₩34,391 | -0.04% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,271 | ₩34,324 | ₩34,075 | ₩34,204 | -0.20% | 8.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,190 | ₩34,190 | ₩33,868 | ₩33,943 | -0.72% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,801 | ₩34,137 | ₩33,627 | ₩34,070 | +0.79% | 5.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,949 | ₩34,150 | ₩33,667 | ₩33,842 | -0.32% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,600 | ₩34,070 | ₩33,533 | ₩34,002 | +1.20% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,466 | ₩33,855 | ₩33,157 | ₩33,577 | +0.33% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,244 | ₩34,311 | ₩33,399 | ₩33,761 | -1.41% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,989 | ₩34,271 | ₩33,882 | ₩34,161 | +0.51% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,165 | ₩34,324 | ₩33,832 | ₩34,080 | -0.25% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,190 | ₩34,298 | ₩34,045 | ₩34,166 | -0.07% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,230 | ₩34,284 | ₩33,910 | ₩34,225 | -0.02% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,842 | ₩34,096 | ₩33,459 | ₩34,009 | +0.50% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,935 | ₩34,029 | ₩33,627 | ₩33,879 | -0.17% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,318 | ₩33,890 | ₩33,318 | ₩33,890 | +1.71% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,050 | ₩33,416 | ₩32,594 | ₩33,414 | +1.10% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,049 | ₩33,157 | ₩32,795 | ₩32,983 | -0.20% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,862 | ₩33,330 | ₩32,862 | ₩33,010 | +0.45% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,640 | ₩33,962 | ₩33,064 | ₩33,159 | -1.43% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,137 | ₩34,204 | ₩33,533 | ₩33,533 | -1.77% | 2.9만 |
|---|