시장 데이터를 불러오는 중
전체 종목
Global X Intermediate-Term Treasury Ladder ETF 과거 주가
Global X Intermediate-Term Treasury Ladder ETF · MLDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Intermediate-Term Treasury Ladder ETF · MLDR · 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 | ₩62,399 | ₩62,677 | ₩62,399 | ₩62,622 | +0.36% | 500 |
| 2026.09.28–2026.10.02 | ₩62,651 | ₩62,698 | ₩62,417 | ₩62,417 | -0.37% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩63,376 | ₩63,397 | ₩62,705 | ₩62,898 | -0.75% | 800 |
| 2026.09.14–2026.09.18 | ₩63,349 | ₩63,469 | ₩63,216 | ₩63,228 | -0.19% | 800 |
| 2026.09.08–2026.09.11 | ₩63,986 | ₩64,021 | ₩63,396 | ₩63,396 | -0.92% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩64,359 | ₩64,359 | ₩63,992 | ₩64,086 | -0.42% | 1.1천 |
| 2026.08.24–2026.08.28 | ₩64,569 | ₩64,825 | ₩64,415 | ₩64,415 | -0.24% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,738 |
| ₩64,475 |
| ₩64,475 |
| -0.10% |
| 800 |
| 2026.08.10–2026.08.14 | ₩64,435 | ₩64,723 | ₩64,435 | ₩64,609 | +0.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩64,442 | ₩64,697 | ₩64,408 | ₩64,617 | +0.27% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩64,549 | ₩64,784 | ₩64,506 | ₩64,506 | -0.07% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩64,797 | ₩64,797 | ₩64,407 | ₩64,516 | -0.43% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩64,603 | ₩64,945 | ₩64,603 | ₩64,945 | +0.53% | 1천 |
|---|
| 2026.07.06–2026.07.10 | ₩65,106 | ₩65,106 | ₩64,656 | ₩64,824 | -0.43% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩65,501 | ₩65,579 | ₩64,985 | ₩65,072 | -0.66% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩64,972 | ₩65,535 | ₩64,972 | ₩65,535 | +0.87% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩65,193 | ₩65,327 | ₩64,972 | ₩65,159 | -0.05% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩64,750 | ₩65,220 | ₩64,750 | ₩65,106 | +0.55% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,086 | ₩65,132 | ₩64,811 | ₩64,811 | -0.42% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩65,112 | ₩65,398 | ₩65,112 | ₩65,398 | +0.44% | 700 |
|---|
| 2026.05.18–2026.05.22 | ₩64,871 | ₩65,756 | ₩64,549 | ₩64,972 | +0.16% | 1.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,521 | ₩65,521 | ₩64,824 | ₩64,824 | -1.06% | 6.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩65,381 | ₩65,689 | ₩65,307 | ₩65,622 | +0.37% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩65,951 | ₩65,951 | ₩65,512 | ₩65,512 | -0.66% | 1.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,179 | ₩66,179 | ₩65,884 | ₩66,004 | -0.26% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩65,937 | ₩66,209 | ₩65,930 | ₩66,209 | +0.41% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩65,682 | ₩65,940 | ₩65,682 | ₩65,843 | +0.25% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩65,843 | ₩66,011 | ₩65,723 | ₩65,810 | -0.05% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩65,877 | ₩65,877 | ₩65,414 | ₩65,483 | -0.60% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩66,266 | ₩66,353 | ₩65,615 | ₩65,615 | -0.98% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩66,661 | ₩66,661 | ₩66,031 | ₩66,031 | -0.95% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩66,853 | ₩66,853 | ₩66,503 | ₩66,503 | -0.52% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩67,164 | ₩67,439 | ₩67,077 | ₩67,439 | +0.41% | 1.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,010 | ₩67,010 | ₩66,916 | ₩66,956 | -0.08% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩66,546 | ₩67,048 | ₩66,527 | ₩67,048 | +0.75% | 1.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩66,200 | ₩66,541 | ₩66,200 | ₩66,487 | +0.43% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩66,407 | ₩66,527 | ₩66,400 | ₩66,527 | +0.18% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩66,319 | ₩66,420 | ₩66,286 | ₩66,420 | +0.15% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩66,500 | ₩66,749 | ₩66,407 | ₩66,407 | -0.14% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,661 | ₩66,762 | ₩66,547 | ₩66,578 | -0.12% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,909 | ₩67,272 | ₩66,527 | ₩66,527 | -0.57% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,681 | ₩66,809 | ₩66,635 | ₩66,809 | +0.19% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩66,588 | ₩66,836 | ₩66,494 | ₩66,728 | +0.21% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩66,467 | ₩66,626 | ₩66,333 | ₩66,534 | +0.10% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩66,950 | ₩66,950 | ₩66,608 | ₩66,608 | -0.51% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩67,064 | ₩67,218 | ₩67,064 | ₩67,151 | +0.13% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩66,661 | ₩66,997 | ₩66,661 | ₩66,997 | +0.50% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩66,621 | ₩66,805 | ₩66,601 | ₩66,601 | -0.03% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩66,569 | ₩66,769 | ₩66,420 | ₩66,769 | +0.30% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩67,084 | ₩67,124 | ₩66,749 | ₩66,795 | -0.43% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,124 | ₩67,231 | ₩67,084 | ₩67,104 | -0.03% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩66,863 | ₩67,178 | ₩66,863 | ₩67,070 | +0.31% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩66,829 | ₩66,829 | ₩66,829 | ₩66,829 | 0.00% | 100 |
|---|