Comparing Back to the side-by-side chart ↗
MLP SE (MLP.DE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.34 | 10.54 | 10.28 | 10.40 | +0.39% | 171,728 |
| 2026-10-15 | 10.40 | 10.60 | 10.36 | 10.36 | -1.33% | 193,575 |
| 2026-10-14 | 10.54 | 10.64 | 10.46 | 10.50 | -0.19% | 40,335 |
| 2026-10-13 | 10.56 | 10.70 | 10.48 | 10.52 | -0.57% | 40,296 |
| 2026-10-12 | 10.88 | 10.88 | 10.54 | 10.58 | -1.31% | 109,173 |
| 2026-10-09 | 10.42 | 10.72 | 10.08 | 10.72 | +3.28% | 160,678 |
| 2026-10-08 | 10.46 | 10.50 | 10.34 | 10.38 | -1.33% | 103,755 |
| 2026-10-07 | 10.72 | 10.78 | 10.50 | 10.52 | -1.68% | 50,505 |
| 2026-10-06 | 10.68 | 10.84 | 10.62 | 10.70 | +0.56% | 132,360 |
| 2026-10-05 | 10.22 | 10.64 | 10.20 | 10.64 | +4.72% | 271,311 |
| 2026-10-02 | 9.91 | 10.44 | 9.90 | 10.16 | +2.52% | 301,229 |
| 2026-10-01 | 9.82 | 9.99 | 9.80 | 9.91 | +0.41% | 91,646 |
| 2026-09-30 | 9.90 | 9.96 | 9.83 | 9.87 | -0.40% | 51,889 |
| 2026-09-29 | 9.79 | 9.95 | 9.70 | 9.91 | +0.92% | 202,194 |
| 2026-09-28 | 9.78 | 9.88 | 9.70 | 9.82 | +0.20% | 118,637 |
| 2026-09-25 | 9.73 | 9.80 | 9.60 | 9.80 | +1.98% | 99,274 |
| 2026-09-24 | 9.60 | 9.65 | 9.51 | 9.61 | -0.83% | 149,343 |
| 2026-09-23 | 9.50 | 9.72 | 9.50 | 9.69 | +2.00% | 180,866 |
| 2026-09-22 | 9.34 | 9.50 | 9.25 | 9.50 | +1.71% | 116,805 |
| 2026-09-21 | 9.20 | 9.39 | 9.15 | 9.34 | +2.19% | 65,819 |
| 2026-09-18 | 9.38 | 9.38 | 9.12 | 9.14 | -0.87% | 32,945 |
| 2026-09-17 | 9.45 | 9.50 | 9.19 | 9.22 | -1.91% | 74,069 |
| 2026-09-16 | 9.27 | 9.46 | 9.16 | 9.40 | +2.84% | 84,927 |
| 2026-09-15 | 9.06 | 9.28 | 8.92 | 9.14 | +0.66% | 55,776 |
| 2026-09-14 | 9.06 | 9.20 | 9.00 | 9.08 | +0.55% | 61,547 |
| 2026-09-11 | 9.06 | 9.11 | 9.03 | 9.03 | +0.11% | 44,308 |
| 2026-09-10 | 9.15 | 9.15 | 9.02 | 9.02 | -0.77% | 67,444 |
| 2026-09-09 | 9.05 | 9.20 | 9.03 | 9.09 | -0.44% | 73,331 |
| 2026-09-08 | 9.00 | 9.16 | 8.94 | 9.13 | +0.66% | 45,423 |
| 2026-09-07 | 9.16 | 9.16 | 8.98 | 9.07 | -0.98% | 46,639 |
| 2026-09-04 | 9.13 | 9.19 | 8.89 | 9.16 | +2.12% | 81,719 |
| 2026-09-03 | 9.10 | 9.10 | 8.92 | 8.97 | -0.88% | 54,818 |
| 2026-09-02 | 9.30 | 9.35 | 9.05 | 9.05 | -3.31% | 119,445 |
| 2026-09-01 | 9.52 | 9.52 | 9.34 | 9.36 | -0.95% | 59,741 |
| 2026-08-31 | 9.52 | 9.53 | 9.37 | 9.45 | -0.53% | 133,074 |
| 2026-08-28 | 9.47 | 9.58 | 9.45 | 9.50 | +0.32% | 127,118 |
| 2026-08-27 | 9.54 | 9.67 | 9.42 | 9.47 | -0.84% | 132,289 |
| 2026-08-26 | 9.20 | 9.59 | 9.19 | 9.55 | +3.58% | 148,541 |
| 2026-08-25 | 9.24 | 9.44 | 9.12 | 9.22 | +0.55% | 226,149 |
| 2026-08-24 | 9.00 | 9.25 | 8.89 | 9.17 | +1.78% | 316,596 |
| 2026-08-21 | 8.80 | 9.01 | 8.80 | 9.01 | +3.44% | 212,019 |
| 2026-08-20 | 8.55 | 8.78 | 8.49 | 8.71 | +2.71% | 89,977 |
| 2026-08-19 | 8.40 | 8.55 | 8.40 | 8.48 | +0.95% | 83,411 |
| 2026-08-18 | 8.30 | 8.46 | 8.25 | 8.40 | +0.96% | 96,652 |
| 2026-08-17 | 8.24 | 8.39 | 8.23 | 8.32 | +1.09% | 99,942 |
| 2026-08-14 | 8.06 | 8.60 | 8.06 | 8.23 | +4.44% | 201,019 |
| 2026-08-13 | 7.87 | 8.10 | 7.76 | 7.88 | +2.34% | 63,077 |
| 2026-08-12 | 7.72 | 7.74 | 7.64 | 7.70 | -0.26% | 23,851 |
| 2026-08-11 | 7.76 | 7.76 | 7.64 | 7.72 | -0.39% | 21,168 |
| 2026-08-10 | 7.75 | 7.75 | 7.66 | 7.75 | +0.26% | 30,104 |
| 2026-08-07 | 7.80 | 7.87 | 7.73 | 7.73 | -0.51% | 35,702 |
| 2026-08-06 | 7.76 | 7.87 | 7.73 | 7.77 | -0.13% | 43,230 |
| 2026-08-05 | 7.70 | 7.82 | 7.68 | 7.78 | +0.00% | 30,208 |
| 2026-08-04 | 7.90 | 7.90 | 7.73 | 7.78 | +0.13% | 36,609 |
| 2026-08-03 | 7.73 | 7.85 | 7.73 | 7.77 | +0.52% | 58,007 |
| 2026-07-31 | 7.90 | 7.93 | 7.63 | 7.73 | -1.78% | 57,333 |
| 2026-07-30 | 8.02 | 8.17 | 7.82 | 7.87 | -3.79% | 98,118 |
| 2026-07-29 | 7.46 | 8.18 | 7.39 | 8.18 | +9.36% | 371,465 |
| 2026-07-28 | 7.51 | 7.53 | 7.41 | 7.48 | +0.27% | 24,040 |
| 2026-07-27 | 7.52 | 7.52 | 7.41 | 7.46 | +0.67% | 11,896 |
| 2026-07-24 | 7.36 | 7.51 | 7.35 | 7.41 | +0.54% | 16,323 |
| 2026-07-23 | 7.46 | 7.46 | 7.37 | 7.37 | -1.60% | 12,588 |
| 2026-07-22 | 7.50 | 7.56 | 7.47 | 7.49 | -0.13% | 18,160 |
| 2026-07-21 | 7.61 | 7.61 | 7.48 | 7.50 | -0.40% | 11,998 |
| 2026-07-20 | 7.54 | 7.56 | 7.50 | 7.53 | -0.26% | 12,308 |
| 2026-07-17 | 7.52 | 7.58 | 7.45 | 7.55 | -0.66% | 22,463 |
| 2026-07-16 | 7.56 | 7.61 | 7.50 | 7.60 | +0.53% | 16,311 |
| 2026-07-15 | 7.57 | 7.61 | 7.49 | 7.56 | +0.00% | 47,356 |
| 2026-07-14 | 7.47 | 7.59 | 7.47 | 7.56 | +0.13% | 24,986 |
| 2026-07-13 | 7.64 | 7.64 | 7.49 | 7.55 | +0.53% | 36,570 |
| 2026-07-10 | 7.56 | 7.57 | 7.48 | 7.51 | -0.79% | 23,193 |
| 2026-07-09 | 7.61 | 7.64 | 7.50 | 7.57 | +0.13% | 27,263 |
| 2026-07-08 | 7.50 | 7.61 | 7.41 | 7.56 | +0.27% | 52,234 |
| 2026-07-07 | 7.65 | 7.65 | 7.51 | 7.54 | -0.66% | 23,257 |
| 2026-07-06 | 7.52 | 7.66 | 7.52 | 7.59 | +0.66% | 33,661 |
| 2026-07-03 | 7.45 | 7.56 | 7.45 | 7.54 | +1.34% | 35,110 |
| 2026-07-02 | 7.41 | 7.45 | 7.33 | 7.44 | +0.27% | 25,705 |
| 2026-07-01 | 7.34 | 7.46 | 7.26 | 7.42 | +1.50% | 40,849 |
| 2026-06-30 | 7.35 | 7.39 | 7.22 | 7.31 | -0.14% | 56,856 |
| 2026-06-29 | 7.47 | 7.47 | 7.32 | 7.32 | -1.48% | 27,907 |
| 2026-06-26 | 7.41 | 7.48 | 7.34 | 7.43 | -4.50% | 62,926 |
| 2026-06-25 | 7.87 | 7.90 | 7.78 | 7.78 | -0.51% | 52,016 |
| 2026-06-24 | 8.00 | 8.00 | 7.81 | 7.82 | -1.64% | 22,977 |
| 2026-06-23 | 8.00 | 8.00 | 7.82 | 7.95 | +0.00% | 54,227 |
| 2026-06-22 | 8.00 | 8.00 | 7.92 | 7.95 | -0.25% | 28,727 |
| 2026-06-19 | 8.00 | 8.10 | 7.97 | 7.97 | -0.13% | 36,596 |
| 2026-06-18 | 8.20 | 8.20 | 7.98 | 7.98 | -1.97% | 54,244 |
| 2026-06-17 | 8.18 | 8.28 | 8.10 | 8.14 | -1.09% | 78,598 |
| 2026-06-16 | 8.21 | 8.23 | 8.10 | 8.23 | +0.37% | 48,098 |
| 2026-06-15 | 8.12 | 8.20 | 8.00 | 8.20 | +2.24% | 170,926 |
| 2026-06-12 | 7.95 | 8.10 | 7.95 | 8.02 | +1.52% | 38,345 |
| 2026-06-11 | 8.00 | 8.00 | 7.80 | 7.90 | -0.25% | 63,904 |
| 2026-06-10 | 8.04 | 8.04 | 7.87 | 7.92 | +0.25% | 44,520 |
| 2026-06-09 | 8.00 | 8.03 | 7.89 | 7.90 | -1.13% | 32,439 |
| 2026-06-08 | 7.88 | 8.05 | 7.87 | 7.99 | +0.76% | 46,873 |
| 2026-06-05 | 7.95 | 8.05 | 7.90 | 7.93 | +0.38% | 36,794 |
| 2026-06-04 | 7.80 | 7.95 | 7.79 | 7.90 | +1.15% | 25,155 |
| 2026-06-03 | 7.98 | 8.00 | 7.79 | 7.81 | -2.62% | 57,495 |
| 2026-06-02 | 8.10 | 8.18 | 8.02 | 8.02 | -0.74% | 29,822 |
| 2026-06-01 | 8.26 | 8.26 | 8.05 | 8.08 | -1.34% | 28,662 |
| 2026-05-29 | 8.08 | 8.24 | 8.08 | 8.19 | +1.24% | 36,560 |
| 2026-05-28 | 8.10 | 8.11 | 8.00 | 8.09 | -0.12% | 42,151 |
| 2026-05-27 | 8.10 | 8.15 | 8.00 | 8.10 | -0.12% | 70,004 |
| 2026-05-26 | 8.16 | 8.17 | 8.08 | 8.11 | -0.37% | 30,993 |
| 2026-05-25 | 8.05 | 8.14 | 8.04 | 8.14 | +1.37% | 24,341 |
| 2026-05-22 | 8.08 | 8.08 | 7.93 | 8.03 | +0.12% | 25,134 |
| 2026-05-21 | 8.06 | 8.16 | 8.00 | 8.02 | -0.87% | 21,081 |
| 2026-05-20 | 7.94 | 8.16 | 7.92 | 8.09 | +1.51% | 65,810 |
| 2026-05-19 | 7.79 | 8.12 | 7.79 | 7.97 | +1.27% | 114,194 |
| 2026-05-18 | 7.86 | 7.92 | 7.79 | 7.87 | -1.01% | 30,078 |
| 2026-05-15 | 7.79 | 8.05 | 7.74 | 7.95 | +1.53% | 60,444 |
| 2026-05-14 | 7.79 | 7.86 | 7.67 | 7.83 | +0.64% | 89,552 |
| 2026-05-13 | 7.85 | 8.05 | 7.76 | 7.78 | -0.51% | 115,357 |
| 2026-05-12 | 7.96 | 7.96 | 7.82 | 7.82 | -1.76% | 65,327 |
| 2026-05-11 | 8.00 | 8.07 | 7.95 | 7.96 | -0.25% | 49,477 |
| 2026-05-08 | 8.09 | 8.09 | 7.90 | 7.98 | -0.75% | 33,846 |
| 2026-05-07 | 8.09 | 8.19 | 8.04 | 8.04 | -0.74% | 27,601 |
| 2026-05-06 | 8.09 | 8.20 | 8.09 | 8.10 | +0.75% | 61,861 |
| 2026-05-05 | 7.98 | 8.12 | 7.96 | 8.04 | +0.25% | 66,572 |
| 2026-05-04 | 8.06 | 8.11 | 7.98 | 8.02 | +0.38% | 87,625 |
| 2026-04-30 | 7.65 | 7.99 | 7.65 | 7.99 | +3.63% | 131,203 |
| 2026-04-29 | 7.61 | 7.75 | 7.61 | 7.71 | +1.31% | 43,457 |
| 2026-04-28 | 7.52 | 7.72 | 7.52 | 7.61 | +1.06% | 53,336 |
| 2026-04-27 | 7.58 | 7.67 | 7.53 | 7.53 | -1.18% | 51,074 |
| 2026-04-24 | 7.68 | 7.68 | 7.58 | 7.62 | -1.42% | 39,780 |
| 2026-04-23 | 7.75 | 7.80 | 7.64 | 7.73 | +0.39% | 37,943 |
| 2026-04-22 | 7.84 | 7.85 | 7.70 | 7.70 | -1.41% | 25,263 |
| 2026-04-21 | 7.81 | 7.90 | 7.78 | 7.81 | +0.13% | 38,660 |
| 2026-04-20 | 7.94 | 7.95 | 7.80 | 7.80 | -2.13% | 53,022 |
| 2026-04-17 | 7.90 | 8.04 | 7.90 | 7.97 | +0.76% | 134,902 |
| 2026-04-16 | 7.83 | 8.00 | 7.66 | 7.91 | +5.33% | 253,508 |
| 2026-04-15 | 7.63 | 7.63 | 7.48 | 7.51 | +0.13% | 91,393 |
| 2026-04-14 | 7.37 | 7.59 | 7.37 | 7.50 | +1.49% | 38,172 |
| 2026-04-13 | 7.29 | 7.39 | 7.22 | 7.39 | +0.96% | 52,274 |
| 2026-04-10 | 7.29 | 7.42 | 7.29 | 7.32 | +1.10% | 27,065 |
| 2026-04-09 | 7.33 | 7.33 | 7.21 | 7.24 | -0.69% | 25,441 |
| 2026-04-08 | 7.28 | 7.36 | 7.23 | 7.29 | +4.14% | 65,616 |
| 2026-04-07 | 7.14 | 7.18 | 7.00 | 7.00 | -1.27% | 47,225 |
| 2026-04-02 | 6.95 | 7.09 | 6.95 | 7.09 | -0.84% | 28,047 |
| 2026-04-01 | 7.11 | 7.20 | 7.09 | 7.15 | +2.44% | 53,273 |
| 2026-03-31 | 6.95 | 7.04 | 6.95 | 6.98 | +0.14% | 19,537 |
| 2026-03-30 | 6.96 | 6.99 | 6.91 | 6.97 | -0.29% | 62,681 |
| 2026-03-27 | 7.05 | 7.05 | 6.90 | 6.99 | +0.14% | 41,168 |
| 2026-03-26 | 7.09 | 7.09 | 6.98 | 6.98 | -2.38% | 35,567 |
| 2026-03-25 | 7.17 | 7.30 | 7.13 | 7.15 | -0.28% | 33,895 |
| 2026-03-24 | 7.11 | 7.19 | 7.07 | 7.17 | +0.56% | 66,843 |
| 2026-03-23 | 7.00 | 7.22 | 6.96 | 7.13 | -0.14% | 142,073 |
| 2026-03-20 | 7.25 | 7.34 | 7.13 | 7.14 | -0.42% | 56,447 |
| 2026-03-19 | 7.08 | 7.20 | 7.00 | 7.17 | -0.14% | 38,610 |
| 2026-03-18 | 7.25 | 7.33 | 7.17 | 7.18 | -0.55% | 44,288 |
| 2026-03-17 | 7.20 | 7.26 | 7.02 | 7.22 | +0.28% | 85,045 |
| 2026-03-16 | 7.06 | 7.21 | 6.96 | 7.20 | +2.56% | 83,825 |
| 2026-03-13 | 7.09 | 7.15 | 7.02 | 7.02 | -0.99% | 40,140 |
| 2026-03-12 | 7.06 | 7.09 | 6.74 | 7.09 | +0.57% | 198,061 |
| 2026-03-11 | 7.09 | 7.19 | 7.05 | 7.05 | -1.40% | 76,007 |
| 2026-03-10 | 7.08 | 7.23 | 7.08 | 7.15 | +2.14% | 38,347 |
| 2026-03-09 | 7.10 | 7.10 | 6.86 | 7.00 | -1.13% | 52,144 |
| 2026-03-06 | 7.13 | 7.18 | 6.83 | 7.08 | -0.70% | 55,417 |
| 2026-03-05 | 7.10 | 7.26 | 7.02 | 7.13 | -0.28% | 60,123 |
| 2026-03-04 | 7.00 | 7.15 | 7.00 | 7.15 | +2.00% | 30,265 |
| 2026-03-03 | 7.12 | 7.12 | 6.94 | 7.01 | -1.54% | 70,482 |
| 2026-03-02 | 7.11 | 7.20 | 7.03 | 7.12 | -2.33% | 34,414 |
| 2026-02-27 | 7.28 | 7.29 | 7.17 | 7.29 | +0.41% | 39,170 |
| 2026-02-26 | 7.08 | 7.26 | 7.05 | 7.26 | +1.54% | 44,976 |
| 2026-02-25 | 7.15 | 7.21 | 7.10 | 7.15 | +0.14% | 15,296 |
| 2026-02-24 | 7.09 | 7.22 | 7.05 | 7.14 | +0.71% | 48,395 |
| 2026-02-23 | 7.29 | 7.32 | 7.06 | 7.09 | -3.01% | 62,693 |
| 2026-02-20 | 7.23 | 7.35 | 7.21 | 7.31 | +1.67% | 31,993 |
| 2026-02-19 | 7.36 | 7.36 | 7.19 | 7.19 | -2.44% | 39,924 |
| 2026-02-18 | 7.23 | 7.37 | 7.20 | 7.37 | +1.38% | 31,215 |
| 2026-02-17 | 7.27 | 7.31 | 7.17 | 7.27 | +0.14% | 26,272 |
| 2026-02-16 | 7.41 | 7.41 | 7.26 | 7.26 | -0.27% | 28,528 |
| 2026-02-13 | 7.31 | 7.37 | 7.21 | 7.28 | -0.14% | 40,511 |
| 2026-02-12 | 7.40 | 7.50 | 7.29 | 7.29 | -0.95% | 57,237 |
| 2026-02-11 | 7.53 | 7.53 | 7.30 | 7.36 | -1.87% | 90,063 |
| 2026-02-10 | 7.50 | 7.63 | 7.36 | 7.50 | -0.27% | 104,532 |
| 2026-02-09 | 7.42 | 7.52 | 7.35 | 7.52 | +2.45% | 44,084 |
| 2026-02-06 | 7.28 | 7.37 | 7.28 | 7.34 | +0.27% | 43,064 |
| 2026-02-05 | 7.40 | 7.40 | 7.28 | 7.32 | -0.68% | 54,993 |
| 2026-02-04 | 7.36 | 7.44 | 7.27 | 7.37 | +0.55% | 45,979 |
| 2026-02-03 | 7.50 | 7.50 | 7.33 | 7.33 | -1.21% | 36,687 |
| 2026-02-02 | 7.28 | 7.48 | 7.28 | 7.42 | +0.68% | 64,041 |
| 2026-01-30 | 7.27 | 7.41 | 7.27 | 7.37 | +0.68% | 49,351 |
| 2026-01-29 | 7.36 | 7.37 | 7.28 | 7.32 | +0.41% | 48,791 |
| 2026-01-28 | 7.29 | 7.33 | 7.24 | 7.29 | +0.41% | 25,230 |
| 2026-01-27 | 7.27 | 7.33 | 7.12 | 7.26 | +0.28% | 104,886 |
| 2026-01-26 | 7.32 | 7.32 | 7.22 | 7.24 | -0.82% | 23,812 |
| 2026-01-23 | 7.45 | 7.45 | 7.27 | 7.30 | +0.27% | 69,054 |
| 2026-01-22 | 7.29 | 7.30 | 7.22 | 7.28 | +1.53% | 26,016 |
| 2026-01-21 | 7.17 | 7.17 | 7.05 | 7.17 | +0.84% | 67,840 |
| 2026-01-20 | 7.29 | 7.29 | 7.07 | 7.11 | -2.07% | 55,268 |
| 2026-01-19 | 7.27 | 7.32 | 7.20 | 7.26 | -1.49% | 37,602 |
| 2026-01-16 | 7.42 | 7.50 | 7.35 | 7.37 | +0.14% | 68,575 |
| 2026-01-15 | 7.21 | 7.36 | 7.20 | 7.36 | +1.94% | 53,615 |
| 2026-01-14 | 7.36 | 7.36 | 7.15 | 7.22 | -0.82% | 43,000 |
| 2026-01-13 | 7.46 | 7.46 | 7.28 | 7.28 | -1.49% | 54,384 |
| 2026-01-12 | 7.36 | 7.39 | 7.27 | 7.39 | +0.96% | 134,673 |
| 2026-01-09 | 7.21 | 7.37 | 7.15 | 7.32 | +1.81% | 71,038 |
| 2026-01-08 | 7.21 | 7.24 | 7.12 | 7.19 | +0.56% | 58,143 |
| 2026-01-07 | 7.14 | 7.22 | 7.02 | 7.15 | +0.70% | 82,895 |
| 2026-01-06 | 7.06 | 7.18 | 6.98 | 7.10 | +1.00% | 58,960 |
| 2026-01-05 | 6.94 | 7.03 | 6.82 | 7.03 | +0.57% | 175,695 |
| 2026-01-02 | 6.93 | 6.99 | 6.84 | 6.99 | +1.01% | 81,896 |
| 2025-12-30 | 6.91 | 6.95 | 6.85 | 6.92 | +0.73% | 42,241 |
| 2025-12-29 | 6.91 | 6.92 | 6.80 | 6.87 | -0.58% | 41,426 |
| 2025-12-23 | 6.93 | 6.93 | 6.83 | 6.91 | +0.73% | 41,091 |
| 2025-12-22 | 6.86 | 6.90 | 6.81 | 6.86 | +0.15% | 53,113 |
| 2025-12-19 | 6.86 | 6.92 | 6.77 | 6.85 | -0.72% | 66,029 |
| 2025-12-18 | 6.86 | 6.90 | 6.81 | 6.90 | +1.32% | 30,123 |
| 2025-12-17 | 6.87 | 6.87 | 6.73 | 6.81 | -0.58% | 73,566 |
| 2025-12-16 | 6.85 | 6.92 | 6.83 | 6.85 | -0.72% | 50,444 |
| 2025-12-15 | 6.90 | 6.97 | 6.86 | 6.90 | +0.44% | 49,144 |
| 2025-12-12 | 6.89 | 7.00 | 6.87 | 6.87 | +0.00% | 65,378 |
| 2025-12-11 | 6.82 | 6.90 | 6.77 | 6.87 | +1.33% | 55,135 |
| 2025-12-10 | 6.85 | 6.88 | 6.73 | 6.78 | -0.73% | 44,509 |
| 2025-12-09 | 6.84 | 6.88 | 6.80 | 6.83 | +1.34% | 58,525 |
| 2025-12-08 | 6.82 | 6.86 | 6.71 | 6.74 | -1.03% | 86,517 |
| 2025-12-05 | 6.72 | 6.88 | 6.70 | 6.81 | +1.64% | 81,162 |
| 2025-12-04 | 6.67 | 6.73 | 6.63 | 6.70 | +1.21% | 53,500 |
| 2025-12-03 | 6.61 | 6.62 | 6.53 | 6.62 | +0.30% | 83,105 |
| 2025-12-02 | 6.71 | 6.71 | 6.59 | 6.60 | -0.45% | 69,571 |
| 2025-12-01 | 6.70 | 6.70 | 6.61 | 6.63 | -1.19% | 90,546 |
| 2025-11-28 | 6.64 | 6.71 | 6.62 | 6.71 | +0.45% | 25,067 |
| 2025-11-27 | 6.56 | 6.68 | 6.56 | 6.68 | +1.06% | 29,179 |
| 2025-11-26 | 6.59 | 6.61 | 6.49 | 6.61 | +1.07% | 24,240 |
| 2025-11-25 | 6.42 | 6.55 | 6.39 | 6.54 | +1.71% | 35,075 |
| 2025-11-24 | 6.39 | 6.46 | 6.38 | 6.43 | +1.26% | 51,943 |
| 2025-11-21 | 6.20 | 6.35 | 6.20 | 6.35 | -0.16% | 42,169 |
| 2025-11-20 | 6.36 | 6.42 | 6.30 | 6.36 | +0.79% | 42,005 |
| 2025-11-19 | 6.20 | 6.42 | 6.20 | 6.31 | +1.77% | 60,027 |
| 2025-11-18 | 6.22 | 6.28 | 6.13 | 6.20 | -2.21% | 213,040 |
| 2025-11-17 | 6.44 | 6.47 | 6.33 | 6.34 | -1.55% | 49,284 |
| 2025-11-14 | 6.50 | 6.56 | 6.41 | 6.44 | -0.92% | 58,273 |
| 2025-11-13 | 6.47 | 6.62 | 6.36 | 6.50 | +1.72% | 181,655 |
| 2025-11-12 | 6.24 | 6.41 | 6.22 | 6.39 | +2.73% | 112,252 |
| 2025-11-11 | 6.20 | 6.32 | 6.17 | 6.22 | +0.32% | 136,987 |
| 2025-11-10 | 6.24 | 6.29 | 6.09 | 6.20 | -0.64% | 282,317 |
| 2025-11-07 | 6.91 | 7.02 | 5.85 | 6.24 | -9.17% | 664,378 |
| 2025-11-06 | 6.91 | 6.97 | 6.85 | 6.87 | -0.72% | 76,547 |
| 2025-11-05 | 7.11 | 7.11 | 6.87 | 6.92 | -0.86% | 83,884 |
| 2025-11-04 | 7.00 | 7.04 | 6.93 | 6.98 | -0.85% | 39,005 |
| 2025-11-03 | 7.14 | 7.14 | 7.01 | 7.04 | -0.98% | 33,664 |
| 2025-10-31 | 7.36 | 7.48 | 7.09 | 7.11 | -0.70% | 96,628 |
| 2025-10-30 | 7.23 | 7.23 | 7.09 | 7.16 | +0.42% | 29,684 |
| 2025-10-29 | 7.14 | 7.21 | 7.11 | 7.13 | -1.11% | 49,300 |
| 2025-10-28 | 7.21 | 7.24 | 7.14 | 7.21 | -0.41% | 44,564 |
| 2025-10-27 | 7.32 | 7.33 | 7.21 | 7.24 | -0.69% | 40,337 |
| 2025-10-24 | 7.31 | 7.31 | 7.21 | 7.29 | -0.14% | 47,352 |
| 2025-10-23 | 7.25 | 7.35 | 7.25 | 7.30 | +0.41% | 46,371 |
| 2025-10-22 | 7.23 | 7.28 | 7.13 | 7.27 | +1.82% | 216,653 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+9.17%). 가장 약한 달: 11월 (-4.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
MLP SE (MLP.DE)의 최근 종가는 얼마입니까?
2026-10-16 기준 10.40. Closelook 데이터 레이크의 일별 가격 기록 기준.
MLP.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.88, 최저 5.85 (2026-10-16 기준).
MLP SE이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MLP.DE의 가장 강한 달은 1월(평균 +9.17%), 가장 약한 달은 11월(평균 -4.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.