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 | ₩94,994 | ₩97,620 | ₩94,592 | ₩96,682 | +1.78% | 149.6만 |
| 2026.09.28–2026.10.02 | ₩95,798 | ₩95,798 | ₩92,582 | ₩95,235 | -0.59% | 206만 |
| 2026.09.21–2026.09.25 | ₩99,027 | ₩99,121 | ₩94,605 | ₩95,048 | -4.02% | 149.1만 |
| 2026.09.14–2026.09.18 | ₩100,823 | ₩101,279 | ₩97,607 | ₩99,255 | -1.56% | 143.2만 |
| 2026.09.08–2026.09.11 | ₩101,547 | ₩103,356 | ₩99,858 | ₩100,689 | -0.84% | 101.6만 |
| 2026.08.31–2026.09.04 | ₩101,359 | ₩103,182 | ₩100,448 | ₩101,319 | -0.04% | 172.1만 |
| 2026.08.24–2026.08.28 | ₩99,550 | ₩101,788 | ₩98,639 | ₩100,810 | +1.27% | 156.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,373 |
| ₩102,726 |
| ₩99,228 |
| ₩99,644 |
| -1.71% |
| 226.7만 |
| 2026.08.10–2026.08.14 | ₩97,527 | ₩101,252 | ₩97,151 | ₩101,225 | +3.79% | 178.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,912 | ₩100,193 | ₩97,620 | ₩97,714 | -2.20% | 224.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,922 | ₩102,337 | ₩98,960 | ₩100,609 | -1.29% | 266.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,525 | ₩104,977 | ₩101,212 | ₩103,369 | +0.82% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,957 | ₩103,101 | ₩100,689 | ₩102,324 | +1.35% | 257.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,223 | ₩101,828 | ₩97,486 | ₩100,006 | +1.81% | 234.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,716 | ₩100,769 | ₩97,017 | ₩97,768 | -2.93% | 165.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,857 | ₩100,703 | ₩96,401 | ₩100,662 | +3.93% | 152.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,768 | ₩98,612 | ₩94,914 | ₩96,816 | -0.97% | 212.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,907 | ₩100,622 | ₩97,178 | ₩99,403 | +0.50% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,749 | ₩99,939 | ₩96,481 | ₩98,572 | +1.88% | 202.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,088 | ₩103,316 | ₩96,106 | ₩96,388 | -6.50% | 141.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,761 | ₩105,004 | ₩101,306 | ₩103,624 | +1.83% | 180.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,977 | ₩102,190 | ₩96,749 | ₩102,056 | +5.24% | 168.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,555 | ₩101,815 | ₩96,522 | ₩97,138 | -3.40% | 199.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,294 | ₩101,694 | ₩95,584 | ₩100,515 | +4.38% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,780 | ₩96,160 | ₩93,440 | ₩95,945 | +1.23% | 335만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,143 | ₩98,143 | ₩92,703 | ₩94,431 | -3.78% | 222.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,902 | ₩100,193 | ₩95,235 | ₩97,326 | -0.59% | 236.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,775 | ₩101,775 | ₩96,374 | ₩98,103 | -3.61% | 265.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,285 | ₩102,378 | ₩96,937 | ₩100,944 | +3.76% | 268.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,910 | ₩99,952 | ₩96,066 | ₩98,277 | +1.41% | 239.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,620 | ₩97,687 | ₩95,543 | ₩96,682 | -0.96% | 247.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,151 | ₩98,237 | ₩95,932 | ₩97,339 | +0.19% | 248.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,935 | ₩95,597 | ₩92,502 | ₩95,450 | +1.61% | 123.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,386 | ₩93,828 | ₩91,510 | ₩93,828 | +0.47% | 107.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,723 | ₩93,520 | ₩88,589 | ₩93,440 | +5.32% | 143.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,739 | ₩90,116 | ₩86,337 | ₩89,768 | +3.49% | 138만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,110 | ₩88,549 | ₩84,783 | ₩87,570 | +1.70% | 133.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,577 | ₩86,029 | ₩82,719 | ₩85,533 | +2.34% | 124.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,441 | ₩83,523 | ₩80,080 | ₩83,523 | +3.83% | 238.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,800 | ₩82,800 | ₩79,302 | ₩80,468 | -2.82% | 236.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,803 | ₩82,398 | ₩80,549 | ₩81,969 | +1.44% | 121.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,785 | ₩81,286 | ₩79,584 | ₩80,656 | +1.09% | 70.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩80,857 | ₩80,857 | ₩79,088 | ₩79,423 | -1.77% | 148만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,183 | ₩82,518 | ₩80,187 | ₩80,870 | -1.60% | 193만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,245 | ₩83,081 | ₩80,455 | ₩82,451 | +1.48% | 113.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,838 | ₩81,674 | ₩78,874 | ₩81,554 | +2.15% | 253.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,951 | ₩81,192 | ₩79,128 | ₩79,919 | -1.27% | 188.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,075 | ₩81,138 | ₩78,485 | ₩80,910 | +2.32% | 250.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,257 | ₩79,008 | ₩77,266 | ₩78,740 | +0.62% | 237.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,659 | ₩78,981 | ₩77,426 | ₩78,472 | -0.24% | 195.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,061 | ₩80,790 | ₩78,284 | ₩78,458 | -0.76% | 120.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,401 | ₩80,750 | ₩78,230 | ₩78,592 | -2.25% | 199.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,870 | ₩81,487 | ₩79,369 | ₩79,369 | -1.86% | 28.7만 |
|---|