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 | ₩32,478 | ₩33,350 | ₩32,451 | ₩33,121 | +1.98% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩33,363 | ₩33,363 | ₩31,674 | ₩32,583 | -2.34% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩33,495 | ₩33,538 | ₩32,337 | ₩32,582 | -2.73% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩34,087 | ₩34,087 | ₩33,202 | ₩33,841 | -0.72% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩33,792 | ₩34,087 | ₩33,685 | ₩33,807 | +0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩33,772 | ₩33,994 | ₩33,524 | ₩33,799 | +0.08% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,377 | ₩33,927 | ₩33,068 | ₩33,602 | +0.67% | 29만 |
| 2026.08.17–2026.08.21 | ₩33,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,195 |
| ₩33,524 |
| ₩33,723 |
| -0.40% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩32,706 | ₩33,859 | ₩32,706 | ₩33,721 | +3.10% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,001 | ₩33,272 | ₩32,519 | ₩32,606 | -1.20% | 7.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,390 | ₩33,430 | ₩32,854 | ₩33,269 | -0.36% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,591 | ₩33,792 | ₩33,323 | ₩33,657 | +0.20% | 5.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,652 | ₩33,913 | ₩33,528 | ₩33,658 | +0.02% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,243 | ₩33,764 | ₩33,243 | ₩33,661 | +1.26% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,491 | ₩33,564 | ₩33,055 | ₩33,378 | -0.34% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,229 | ₩33,591 | ₩32,981 | ₩33,491 | +0.79% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,524 | ₩34,020 | ₩33,162 | ₩33,457 | -0.20% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,605 | ₩34,248 | ₩33,484 | ₩33,984 | +1.13% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,082 | ₩34,020 | ₩32,907 | ₩33,645 | +1.70% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,248 | ₩34,248 | ₩33,001 | ₩33,001 | -3.64% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,034 | ₩34,382 | ₩33,766 | ₩34,126 | +0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,927 | ₩34,530 | ₩33,819 | ₩34,382 | +1.34% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,994 | ₩34,450 | ₩33,605 | ₩33,888 | -0.31% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,792 | ₩34,141 | ₩33,350 | ₩33,920 | +0.38% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,229 | ₩33,484 | ₩32,858 | ₩33,444 | +0.65% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,322 | ₩34,322 | ₩32,968 | ₩33,444 | -2.56% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,047 | ₩34,651 | ₩33,404 | ₩34,148 | +0.30% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,289 | ₩34,677 | ₩33,873 | ₩34,329 | +0.12% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,087 | ₩34,718 | ₩33,859 | ₩34,356 | +0.79% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,463 | ₩34,785 | ₩34,356 | ₩34,466 | +0.01% | 37.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,458 | ₩34,610 | ₩34,195 | ₩34,557 | +0.29% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,436 | ₩34,624 | ₩34,195 | ₩34,503 | +0.19% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,087 | ₩34,342 | ₩33,913 | ₩34,314 | +0.66% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,396 | ₩34,798 | ₩34,141 | ₩34,382 | -0.04% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,262 | ₩34,315 | ₩34,066 | ₩34,195 | -0.20% | 8.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,181 | ₩34,181 | ₩33,859 | ₩33,935 | -0.72% | 5.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,792 | ₩34,128 | ₩33,618 | ₩34,061 | +0.79% | 5.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,940 | ₩34,141 | ₩33,658 | ₩33,833 | -0.32% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,591 | ₩34,061 | ₩33,524 | ₩33,994 | +1.20% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,457 | ₩33,846 | ₩33,149 | ₩33,569 | +0.33% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,235 | ₩34,302 | ₩33,390 | ₩33,752 | -1.41% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,980 | ₩34,262 | ₩33,873 | ₩34,152 | +0.51% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,156 | ₩34,315 | ₩33,823 | ₩34,071 | -0.25% | 3.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,181 | ₩34,289 | ₩34,037 | ₩34,157 | -0.07% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,222 | ₩34,275 | ₩33,901 | ₩34,216 | -0.02% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,833 | ₩34,087 | ₩33,450 | ₩34,000 | +0.50% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,927 | ₩34,020 | ₩33,618 | ₩33,870 | -0.17% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,310 | ₩33,881 | ₩33,310 | ₩33,881 | +1.71% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,041 | ₩33,408 | ₩32,586 | ₩33,405 | +1.10% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,040 | ₩33,149 | ₩32,787 | ₩32,974 | -0.20% | 3.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,854 | ₩33,322 | ₩32,854 | ₩33,001 | +0.45% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,632 | ₩33,953 | ₩33,055 | ₩33,150 | -1.43% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,128 | ₩34,195 | ₩33,524 | ₩33,524 | -1.77% | 2.9만 |
|---|