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 | ₩62,347 | ₩62,624 | ₩62,347 | ₩62,570 | +0.36% | 500 |
| 2026.09.28–2026.10.02 | ₩62,599 | ₩62,646 | ₩62,365 | ₩62,365 | -0.37% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩63,323 | ₩63,344 | ₩62,653 | ₩62,846 | -0.75% | 800 |
| 2026.09.14–2026.09.18 | ₩63,296 | ₩63,416 | ₩63,163 | ₩63,175 | -0.19% | 800 |
| 2026.09.08–2026.09.11 | ₩63,932 | ₩63,967 | ₩63,343 | ₩63,343 | -0.92% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩64,305 | ₩64,305 | ₩63,939 | ₩64,033 | -0.42% | 1.1천 |
| 2026.08.24–2026.08.28 | ₩64,515 | ₩64,771 | ₩64,361 | ₩64,361 | -0.24% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,684 |
| ₩64,421 |
| ₩64,421 |
| -0.10% |
| 800 |
| 2026.08.10–2026.08.14 | ₩64,381 | ₩64,669 | ₩64,381 | ₩64,555 | +0.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩64,388 | ₩64,643 | ₩64,354 | ₩64,564 | +0.27% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩64,495 | ₩64,730 | ₩64,452 | ₩64,452 | -0.07% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩64,743 | ₩64,743 | ₩64,353 | ₩64,462 | -0.43% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩64,549 | ₩64,890 | ₩64,549 | ₩64,890 | +0.53% | 1천 |
|---|
| 2026.07.06–2026.07.10 | ₩65,051 | ₩65,051 | ₩64,602 | ₩64,770 | -0.43% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩65,447 | ₩65,524 | ₩64,931 | ₩65,018 | -0.66% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩64,917 | ₩65,480 | ₩64,917 | ₩65,480 | +0.87% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩65,138 | ₩65,272 | ₩64,917 | ₩65,105 | -0.05% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩64,696 | ₩65,165 | ₩64,696 | ₩65,051 | +0.55% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,031 | ₩65,078 | ₩64,756 | ₩64,756 | -0.42% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩65,058 | ₩65,343 | ₩65,058 | ₩65,343 | +0.44% | 700 |
|---|
| 2026.05.18–2026.05.22 | ₩64,817 | ₩65,701 | ₩64,495 | ₩64,917 | +0.16% | 1.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,467 | ₩65,467 | ₩64,770 | ₩64,770 | -1.06% | 6.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩65,326 | ₩65,634 | ₩65,252 | ₩65,567 | +0.37% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩65,895 | ₩65,895 | ₩65,457 | ₩65,457 | -0.66% | 1.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,123 | ₩66,123 | ₩65,828 | ₩65,949 | -0.26% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩65,882 | ₩66,154 | ₩65,875 | ₩66,154 | +0.41% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩65,627 | ₩65,885 | ₩65,627 | ₩65,788 | +0.25% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩65,788 | ₩65,956 | ₩65,668 | ₩65,755 | -0.05% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩65,822 | ₩65,822 | ₩65,359 | ₩65,428 | -0.60% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩66,210 | ₩66,297 | ₩65,560 | ₩65,560 | -0.98% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩66,606 | ₩66,606 | ₩65,976 | ₩65,976 | -0.95% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩66,797 | ₩66,797 | ₩66,448 | ₩66,448 | -0.52% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩67,108 | ₩67,383 | ₩67,021 | ₩67,383 | +0.41% | 1.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩66,954 | ₩66,954 | ₩66,860 | ₩66,900 | -0.08% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩66,490 | ₩66,992 | ₩66,472 | ₩66,992 | +0.75% | 1.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩66,145 | ₩66,485 | ₩66,145 | ₩66,431 | +0.43% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩66,351 | ₩66,472 | ₩66,344 | ₩66,472 | +0.18% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩66,264 | ₩66,364 | ₩66,230 | ₩66,364 | +0.15% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩66,445 | ₩66,693 | ₩66,351 | ₩66,351 | -0.14% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,606 | ₩66,706 | ₩66,492 | ₩66,523 | -0.12% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,854 | ₩67,215 | ₩66,472 | ₩66,472 | -0.57% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,626 | ₩66,753 | ₩66,579 | ₩66,753 | +0.19% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩66,532 | ₩66,780 | ₩66,438 | ₩66,673 | +0.21% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩66,411 | ₩66,571 | ₩66,277 | ₩66,478 | +0.10% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩66,894 | ₩66,894 | ₩66,552 | ₩66,552 | -0.51% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩67,008 | ₩67,162 | ₩67,008 | ₩67,095 | +0.13% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩66,606 | ₩66,941 | ₩66,606 | ₩66,941 | +0.50% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩66,565 | ₩66,749 | ₩66,545 | ₩66,545 | -0.03% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩66,513 | ₩66,713 | ₩66,364 | ₩66,713 | +0.30% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩67,028 | ₩67,068 | ₩66,693 | ₩66,740 | -0.43% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,068 | ₩67,175 | ₩67,028 | ₩67,048 | -0.03% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩66,807 | ₩67,122 | ₩66,807 | ₩67,014 | +0.31% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|