시장 데이터를 불러오는 중
전체 종목
Global X MLP & Energy Infrastructure ETF 과거 주가
Global X MLP & Energy Infrastructure ETF · MLPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MLP & Energy Infrastructure ETF · MLPX · 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 | ₩95,062 | ₩97,690 | ₩94,660 | ₩96,752 | +1.78% | 149.6만 |
| 2026.09.28–2026.10.02 | ₩95,867 | ₩95,867 | ₩92,648 | ₩95,303 | -0.59% | 206만 |
| 2026.09.21–2026.09.25 | ₩99,098 | ₩99,192 | ₩94,673 | ₩95,116 | -4.02% | 149.1만 |
| 2026.09.14–2026.09.18 | ₩100,895 | ₩101,351 | ₩97,677 | ₩99,326 | -1.56% | 143.2만 |
| 2026.09.08–2026.09.11 | ₩101,619 | ₩103,430 | ₩99,930 | ₩100,761 | -0.84% | 101.6만 |
| 2026.08.31–2026.09.04 | ₩101,432 | ₩103,255 | ₩100,520 | ₩101,391 | -0.04% | 172.1만 |
| 2026.08.24–2026.08.28 | ₩99,621 | ₩101,861 | ₩98,710 | ₩100,882 | +1.27% | 156.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,445 |
| ₩102,800 |
| ₩99,300 |
| ₩99,715 |
| -1.71% |
| 226.7만 |
| 2026.08.10–2026.08.14 | ₩97,597 | ₩101,324 | ₩97,221 | ₩101,298 | +3.79% | 178.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,983 | ₩100,265 | ₩97,690 | ₩97,784 | -2.20% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,995 | ₩102,411 | ₩99,031 | ₩100,681 | -1.29% | 266.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,598 | ₩105,052 | ₩101,284 | ₩103,443 | +0.82% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,029 | ₩103,175 | ₩100,761 | ₩102,397 | +1.35% | 257.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,294 | ₩101,901 | ₩97,556 | ₩100,077 | +1.81% | 234.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,788 | ₩100,842 | ₩97,087 | ₩97,838 | -2.93% | 165.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,926 | ₩100,775 | ₩96,470 | ₩100,734 | +3.93% | 152.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,838 | ₩98,683 | ₩94,982 | ₩96,886 | -0.97% | 212.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,978 | ₩100,694 | ₩97,248 | ₩99,474 | +0.50% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,819 | ₩100,010 | ₩96,551 | ₩98,642 | +1.88% | 202.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,162 | ₩103,390 | ₩96,175 | ₩96,457 | -6.50% | 141.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,834 | ₩105,079 | ₩101,378 | ₩103,698 | +1.83% | 180.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,047 | ₩102,263 | ₩96,819 | ₩102,129 | +5.24% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,627 | ₩101,888 | ₩96,591 | ₩97,208 | -3.40% | 199.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,363 | ₩101,767 | ₩95,652 | ₩100,587 | +4.38% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,848 | ₩96,229 | ₩93,507 | ₩96,014 | +1.23% | 335만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,213 | ₩98,213 | ₩92,769 | ₩94,499 | -3.78% | 222.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,972 | ₩100,265 | ₩95,303 | ₩97,395 | -0.59% | 236.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,847 | ₩101,847 | ₩96,443 | ₩98,173 | -3.61% | 265.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,355 | ₩102,451 | ₩97,006 | ₩101,016 | +3.76% | 268.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,980 | ₩100,024 | ₩96,135 | ₩98,347 | +1.41% | 239.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,690 | ₩97,757 | ₩95,612 | ₩96,752 | -0.96% | 247.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,221 | ₩98,307 | ₩96,001 | ₩97,409 | +0.19% | 248.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,003 | ₩95,666 | ₩92,568 | ₩95,518 | +1.61% | 123.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,453 | ₩93,895 | ₩91,576 | ₩93,895 | +0.47% | 107.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,786 | ₩93,587 | ₩88,652 | ₩93,507 | +5.32% | 143.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,802 | ₩90,181 | ₩86,399 | ₩89,832 | +3.49% | 138만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,171 | ₩88,612 | ₩84,844 | ₩87,633 | +1.70% | 133.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,637 | ₩86,091 | ₩82,779 | ₩85,595 | +2.34% | 124.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,499 | ₩83,583 | ₩80,137 | ₩83,583 | +3.83% | 238.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,859 | ₩82,859 | ₩79,359 | ₩80,526 | -2.82% | 236.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,861 | ₩82,457 | ₩80,606 | ₩82,028 | +1.44% | 121.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,842 | ₩81,344 | ₩79,641 | ₩80,714 | +1.09% | 70.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,915 | ₩80,915 | ₩79,145 | ₩79,480 | -1.77% | 148만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,242 | ₩82,578 | ₩80,244 | ₩80,928 | -1.60% | 193만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,304 | ₩83,141 | ₩80,512 | ₩82,510 | +1.48% | 113.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,896 | ₩81,733 | ₩78,930 | ₩81,612 | +2.15% | 253.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,009 | ₩81,250 | ₩79,185 | ₩79,976 | -1.27% | 188.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,131 | ₩81,196 | ₩78,541 | ₩80,968 | +2.32% | 250.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,313 | ₩79,064 | ₩77,321 | ₩78,796 | +0.62% | 237.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,716 | ₩79,037 | ₩77,482 | ₩78,528 | -0.24% | 195.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,118 | ₩80,848 | ₩78,340 | ₩78,514 | -0.76% | 120.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,459 | ₩80,807 | ₩78,286 | ₩78,648 | -2.25% | 199.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,928 | ₩81,545 | ₩79,426 | ₩79,426 | -1.86% | 28.7만 |
|---|