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 | ₩95,071 | ₩97,699 | ₩94,668 | ₩96,760 | +1.78% | 149.6만 |
| 2026.09.28–2026.10.02 | ₩95,875 | ₩95,875 | ₩92,657 | ₩95,312 | -0.59% | 206만 |
| 2026.09.21–2026.09.25 | ₩99,107 | ₩99,201 | ₩94,682 | ₩95,124 | -4.02% | 149.1만 |
| 2026.09.14–2026.09.18 | ₩100,904 | ₩101,360 | ₩97,686 | ₩99,335 | -1.56% | 143.2만 |
| 2026.09.08–2026.09.11 | ₩101,629 | ₩103,439 | ₩99,939 | ₩100,770 | -0.84% | 101.6만 |
| 2026.08.31–2026.09.04 | ₩101,441 | ₩103,265 | ₩100,529 | ₩101,401 | -0.04% | 172.1만 |
| 2026.08.24–2026.08.28 | ₩99,630 | ₩101,870 | ₩98,718 | ₩100,891 | +1.27% | 156.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,454 |
| ₩102,809 |
| ₩99,308 |
| ₩99,724 |
| -1.71% |
| 226.7만 |
| 2026.08.10–2026.08.14 | ₩97,605 | ₩101,334 | ₩97,230 | ₩101,307 | +3.79% | 178.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,992 | ₩100,274 | ₩97,699 | ₩97,793 | -2.20% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,004 | ₩102,420 | ₩99,040 | ₩100,690 | -1.29% | 266.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,608 | ₩105,062 | ₩101,293 | ₩103,452 | +0.82% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,038 | ₩103,184 | ₩100,770 | ₩102,406 | +1.35% | 257.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,303 | ₩101,910 | ₩97,565 | ₩100,086 | +1.81% | 234.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,797 | ₩100,851 | ₩97,096 | ₩97,847 | -2.93% | 165.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,935 | ₩100,784 | ₩96,479 | ₩100,743 | +3.93% | 152.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,847 | ₩98,692 | ₩94,990 | ₩96,894 | -0.97% | 212.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,987 | ₩100,703 | ₩97,257 | ₩99,483 | +0.50% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,827 | ₩100,019 | ₩96,559 | ₩98,651 | +1.88% | 202.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,171 | ₩103,399 | ₩96,184 | ₩96,465 | -6.50% | 141.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,843 | ₩105,089 | ₩101,387 | ₩103,707 | +1.83% | 180.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,055 | ₩102,272 | ₩96,827 | ₩102,138 | +5.24% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,636 | ₩101,897 | ₩96,599 | ₩97,216 | -3.40% | 199.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,371 | ₩101,776 | ₩95,661 | ₩100,596 | +4.38% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,856 | ₩96,237 | ₩93,515 | ₩96,023 | +1.23% | 335만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,222 | ₩98,222 | ₩92,777 | ₩94,507 | -3.78% | 222.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,981 | ₩100,274 | ₩95,312 | ₩97,404 | -0.59% | 236.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,857 | ₩101,857 | ₩96,452 | ₩98,182 | -3.61% | 265.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,364 | ₩102,460 | ₩97,015 | ₩101,025 | +3.76% | 268.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,988 | ₩100,033 | ₩96,143 | ₩98,356 | +1.41% | 239.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,699 | ₩97,766 | ₩95,620 | ₩96,760 | -0.96% | 247.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,230 | ₩98,316 | ₩96,009 | ₩97,418 | +0.19% | 248.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,011 | ₩95,674 | ₩92,576 | ₩95,527 | +1.61% | 123.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,461 | ₩93,904 | ₩91,584 | ₩93,904 | +0.47% | 107.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,794 | ₩93,595 | ₩88,660 | ₩93,515 | +5.32% | 143.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,809 | ₩90,189 | ₩86,407 | ₩89,840 | +3.49% | 138만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,179 | ₩88,620 | ₩84,851 | ₩87,641 | +1.70% | 133.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,644 | ₩86,099 | ₩82,786 | ₩85,602 | +2.34% | 124.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,506 | ₩83,591 | ₩80,144 | ₩83,591 | +3.83% | 238.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,867 | ₩82,867 | ₩79,366 | ₩80,533 | -2.82% | 236.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,868 | ₩82,464 | ₩80,614 | ₩82,035 | +1.44% | 121.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,849 | ₩81,351 | ₩79,648 | ₩80,721 | +1.09% | 70.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,922 | ₩80,922 | ₩79,152 | ₩79,487 | -1.77% | 148만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,250 | ₩82,585 | ₩80,251 | ₩80,935 | -1.60% | 193만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,311 | ₩83,148 | ₩80,520 | ₩82,518 | +1.48% | 113.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,903 | ₩81,740 | ₩78,937 | ₩81,619 | +2.15% | 253.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,016 | ₩81,257 | ₩79,192 | ₩79,983 | -1.27% | 188.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,138 | ₩81,204 | ₩78,548 | ₩80,976 | +2.32% | 250.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,320 | ₩79,071 | ₩77,328 | ₩78,803 | +0.62% | 237.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,723 | ₩79,044 | ₩77,489 | ₩78,535 | -0.24% | 195.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,125 | ₩80,855 | ₩78,347 | ₩78,521 | -0.76% | 120.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,466 | ₩80,815 | ₩78,293 | ₩78,656 | -2.25% | 199.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,935 | ₩81,552 | ₩79,433 | ₩79,433 | -1.86% | 28.7만 |
|---|