시장 데이터를 불러오는 중
전체 종목
iShares 0-3 Month Treasury Bond ETF 과거 주가
iShares 0-3 Month Treasury Bond ETF · SGOV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 0-3 Month Treasury Bond ETF · SGOV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩134,592 | ₩134,699 | ₩134,592 | ₩134,685 | +0.07% | 1억 |
| 2026.09.28–2026.10.02 | ₩134,893 | ₩134,927 | ₩134,538 | ₩134,592 | -0.22% | 1.4억 |
| 2026.09.21–2026.09.25 | ₩134,793 | ₩134,886 | ₩134,793 | ₩134,886 | +0.07% | 1억 |
| 2026.09.14–2026.09.18 | ₩134,699 | ₩134,793 | ₩134,699 | ₩134,793 | +0.07% | 9613.8만 |
| 2026.09.08–2026.09.11 | ₩134,645 | ₩134,699 | ₩134,632 | ₩134,699 | +0.04% | 8560.1만 |
| 2026.08.31–2026.09.04 | ₩134,933 | ₩134,940 | ₩134,538 | ₩134,632 | -0.22% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩134,857 | ₩134,940 | ₩134,846 | ₩134,927 | +0.05% | 9721.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,846 |
| ₩134,752 |
| ₩134,846 |
| +0.06% |
| 9640.3만 |
| 2026.08.10–2026.08.14 | ₩134,669 | ₩134,752 | ₩134,659 | ₩134,752 | +0.06% | 8566.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,572 | ₩134,659 | ₩134,565 | ₩134,645 | +0.05% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩134,860 | ₩134,967 | ₩134,860 | ₩134,953 | +0.07% | 1억 |
|---|
| 2026.07.20–2026.07.24 | ₩134,779 | ₩134,860 | ₩134,779 | ₩134,860 | +0.06% | 8141.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,685 | ₩134,779 | ₩134,685 | ₩134,779 | +0.07% | 8385.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩134,592 | ₩134,685 | ₩134,592 | ₩134,672 | +0.06% | 8947.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,886 | ₩134,913 | ₩134,525 | ₩134,592 | -0.22% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩134,799 | ₩134,886 | ₩134,793 | ₩134,873 | +0.05% | 8889.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,706 | ₩134,793 | ₩134,699 | ₩134,793 | +0.06% | 8014.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩134,605 | ₩134,699 | ₩134,605 | ₩134,685 | +0.06% | 1.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩134,538 | ₩134,618 | ₩134,525 | ₩134,605 | +0.05% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩134,860 | ₩134,913 | ₩134,846 | ₩134,900 | +0.03% | 8799만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,752 | ₩134,846 | ₩134,739 | ₩134,846 | +0.07% | 9675만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,659 | ₩134,739 | ₩134,645 | ₩134,739 | +0.06% | 9048.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,565 | ₩134,645 | ₩134,551 | ₩134,645 | +0.06% | 9603만 |
|---|
| 2026.04.27–2026.05.01 | ₩134,873 | ₩134,913 | ₩134,538 | ₩134,551 | -0.24% | 1억 |
|---|
| 2026.04.20–2026.04.24 | ₩134,766 | ₩134,860 | ₩134,766 | ₩134,860 | +0.07% | 7969.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,672 | ₩134,766 | ₩134,672 | ₩134,752 | +0.06% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩134,585 | ₩134,672 | ₩134,578 | ₩134,672 | +0.06% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩134,873 | ₩134,900 | ₩134,511 | ₩134,578 | -0.22% | 1.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩134,793 | ₩134,873 | ₩134,779 | ₩134,873 | +0.06% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩134,699 | ₩134,779 | ₩134,699 | ₩134,779 | +0.06% | 8685.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,612 | ₩134,699 | ₩134,605 | ₩134,699 | +0.06% | 8028.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,518 | ₩134,605 | ₩134,511 | ₩134,605 | +0.06% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩134,786 | ₩134,873 | ₩134,779 | ₩134,860 | +0.05% | 7842.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,706 | ₩134,779 | ₩134,699 | ₩134,766 | +0.04% | 4996.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,592 | ₩134,699 | ₩134,592 | ₩134,699 | +0.08% | 7209만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,511 | ₩134,592 | ₩134,498 | ₩134,578 | +0.05% | 1.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩134,833 | ₩134,913 | ₩134,819 | ₩134,900 | +0.05% | 8750만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,752 | ₩134,819 | ₩134,752 | ₩134,819 | +0.05% | 6265.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,645 | ₩134,752 | ₩134,645 | ₩134,752 | +0.08% | 6707.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,565 | ₩134,645 | ₩134,565 | ₩134,632 | +0.05% | 8316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,471 | ₩134,565 | ₩134,471 | ₩134,551 | +0.06% | 6305.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,377 | ₩134,464 | ₩134,377 | ₩134,458 | +0.06% | 5060.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,712 | ₩134,766 | ₩134,364 | ₩134,377 | -0.25% | 7835.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩134,618 | ₩134,712 | ₩134,605 | ₩134,712 | +0.07% | 7557.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,511 | ₩134,618 | ₩134,498 | ₩134,618 | +0.08% | 9052.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,819 | ₩134,913 | ₩134,819 | ₩134,900 | +0.06% | 7131.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,719 | ₩134,806 | ₩134,712 | ₩134,806 | +0.06% | 8289.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,645 | ₩134,712 | ₩134,632 | ₩134,712 | +0.05% | 5666.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,531 | ₩134,618 | ₩134,525 | ₩134,618 | +0.06% | 8954.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩134,873 | ₩134,980 | ₩134,873 | ₩134,967 | +0.07% | 8732.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,779 | ₩134,873 | ₩134,766 | ₩134,873 | +0.07% | 6032.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩134,672 | ₩134,766 | ₩134,672 | ₩134,766 | +0.07% | 6599.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,672 | ₩134,685 | ₩134,659 | ₩134,685 | +0.01% | 1896.7만 |
|---|