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 | ₩62,388 | ₩62,666 | ₩62,388 | ₩62,611 | +0.36% | 500 |
| 2026.09.28–2026.10.02 | ₩62,640 | ₩62,687 | ₩62,405 | ₩62,405 | -0.37% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩63,364 | ₩63,386 | ₩62,694 | ₩62,887 | -0.75% | 800 |
| 2026.09.14–2026.09.18 | ₩63,337 | ₩63,458 | ₩63,205 | ₩63,217 | -0.19% | 800 |
| 2026.09.08–2026.09.11 | ₩63,974 | ₩64,009 | ₩63,384 | ₩63,384 | -0.92% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩64,347 | ₩64,347 | ₩63,981 | ₩64,075 | -0.42% | 1.1천 |
| 2026.08.24–2026.08.28 | ₩64,558 | ₩64,814 | ₩64,403 | ₩64,403 | -0.24% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,727 |
| ₩64,464 |
| ₩64,464 |
| -0.10% |
| 800 |
| 2026.08.10–2026.08.14 | ₩64,424 | ₩64,712 | ₩64,424 | ₩64,598 | +0.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩64,430 | ₩64,685 | ₩64,397 | ₩64,606 | +0.27% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩64,538 | ₩64,772 | ₩64,495 | ₩64,495 | -0.07% | 600 |
|---|
| 2026.07.20–2026.07.24 | ₩64,786 | ₩64,786 | ₩64,395 | ₩64,504 | -0.43% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩64,591 | ₩64,933 | ₩64,591 | ₩64,933 | +0.53% | 1천 |
|---|
| 2026.07.06–2026.07.10 | ₩65,094 | ₩65,094 | ₩64,645 | ₩64,812 | -0.43% | 1.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩65,490 | ₩65,567 | ₩64,973 | ₩65,060 | -0.66% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩64,960 | ₩65,523 | ₩64,960 | ₩65,523 | +0.87% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩65,181 | ₩65,315 | ₩64,960 | ₩65,148 | -0.05% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩64,739 | ₩65,208 | ₩64,739 | ₩65,094 | +0.55% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩65,074 | ₩65,121 | ₩64,799 | ₩64,799 | -0.42% | 2.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩65,101 | ₩65,386 | ₩65,101 | ₩65,386 | +0.44% | 700 |
|---|
| 2026.05.18–2026.05.22 | ₩64,859 | ₩65,744 | ₩64,538 | ₩64,960 | +0.16% | 1.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩65,510 | ₩65,510 | ₩64,812 | ₩64,812 | -1.06% | 6.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩65,369 | ₩65,677 | ₩65,295 | ₩65,610 | +0.37% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩65,939 | ₩65,939 | ₩65,500 | ₩65,500 | -0.66% | 1.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,167 | ₩66,167 | ₩65,872 | ₩65,992 | -0.26% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩65,925 | ₩66,198 | ₩65,919 | ₩66,198 | +0.41% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩65,671 | ₩65,928 | ₩65,671 | ₩65,831 | +0.25% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩65,831 | ₩65,999 | ₩65,711 | ₩65,798 | -0.05% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩65,865 | ₩65,865 | ₩65,402 | ₩65,471 | -0.60% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩66,254 | ₩66,341 | ₩65,604 | ₩65,604 | -0.98% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩66,649 | ₩66,649 | ₩66,019 | ₩66,019 | -0.95% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩66,841 | ₩66,841 | ₩66,491 | ₩66,491 | -0.52% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩67,152 | ₩67,427 | ₩67,065 | ₩67,427 | +0.41% | 1.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩66,998 | ₩66,998 | ₩66,904 | ₩66,944 | -0.08% | 400 |
|---|
| 2026.02.09–2026.02.13 | ₩66,534 | ₩67,036 | ₩66,515 | ₩67,036 | +0.75% | 1.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩66,188 | ₩66,529 | ₩66,188 | ₩66,475 | +0.43% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩66,395 | ₩66,515 | ₩66,388 | ₩66,515 | +0.18% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩66,308 | ₩66,408 | ₩66,274 | ₩66,408 | +0.15% | 900 |
|---|
| 2026.01.12–2026.01.16 | ₩66,489 | ₩66,737 | ₩66,395 | ₩66,395 | -0.14% | 6.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,649 | ₩66,750 | ₩66,535 | ₩66,566 | -0.12% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,898 | ₩67,260 | ₩66,515 | ₩66,515 | -0.57% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,670 | ₩66,797 | ₩66,623 | ₩66,797 | +0.19% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩66,576 | ₩66,824 | ₩66,482 | ₩66,716 | +0.21% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩66,455 | ₩66,615 | ₩66,321 | ₩66,522 | +0.10% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩66,938 | ₩66,938 | ₩66,596 | ₩66,596 | -0.51% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩67,052 | ₩67,206 | ₩67,052 | ₩67,139 | +0.13% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩66,649 | ₩66,985 | ₩66,649 | ₩66,985 | +0.50% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩66,609 | ₩66,793 | ₩66,589 | ₩66,589 | -0.03% | 600 |
|---|
| 2025.11.03–2025.11.07 | ₩66,557 | ₩66,757 | ₩66,408 | ₩66,757 | +0.30% | 800 |
|---|
| 2025.10.27–2025.10.31 | ₩67,072 | ₩67,112 | ₩66,737 | ₩66,784 | -0.43% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩67,112 | ₩67,219 | ₩67,072 | ₩67,092 | -0.03% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩66,851 | ₩67,166 | ₩66,851 | ₩67,058 | +0.31% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩66,817 | ₩66,817 | ₩66,817 | ₩66,817 | 0.00% | 100 |
|---|