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 | ₩134,704 | ₩134,811 | ₩134,704 | ₩134,798 | +0.07% | 1억 |
| 2026.09.28–2026.10.02 | ₩135,006 | ₩135,039 | ₩134,650 | ₩134,704 | -0.22% | 1.4억 |
| 2026.09.21–2026.09.25 | ₩134,905 | ₩134,999 | ₩134,905 | ₩134,999 | +0.07% | 1억 |
| 2026.09.14–2026.09.18 | ₩134,811 | ₩134,905 | ₩134,811 | ₩134,905 | +0.07% | 9613.8만 |
| 2026.09.08–2026.09.11 | ₩134,758 | ₩134,811 | ₩134,744 | ₩134,811 | +0.04% | 8560.1만 |
| 2026.08.31–2026.09.04 | ₩135,046 | ₩135,053 | ₩134,650 | ₩134,744 | -0.22% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩134,970 | ₩135,053 | ₩134,959 | ₩135,039 | +0.05% | 9721.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,959 |
| ₩134,865 |
| ₩134,959 |
| +0.06% |
| 9640.3만 |
| 2026.08.10–2026.08.14 | ₩134,782 | ₩134,865 | ₩134,771 | ₩134,865 | +0.06% | 8566.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,684 | ₩134,771 | ₩134,677 | ₩134,758 | +0.05% | 1.2억 |
|---|
| 2026.07.27–2026.07.31 | ₩134,972 | ₩135,080 | ₩134,972 | ₩135,066 | +0.07% | 1억 |
|---|
| 2026.07.20–2026.07.24 | ₩134,892 | ₩134,972 | ₩134,892 | ₩134,972 | +0.06% | 8141.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,798 | ₩134,892 | ₩134,798 | ₩134,892 | +0.07% | 8385.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩134,704 | ₩134,798 | ₩134,704 | ₩134,785 | +0.06% | 8947.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,999 | ₩135,026 | ₩134,637 | ₩134,704 | -0.22% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩134,912 | ₩134,999 | ₩134,905 | ₩134,986 | +0.05% | 8889.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,818 | ₩134,905 | ₩134,811 | ₩134,905 | +0.06% | 8014.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩134,718 | ₩134,811 | ₩134,718 | ₩134,798 | +0.06% | 1.2억 |
|---|
| 2026.06.01–2026.06.05 | ₩134,650 | ₩134,731 | ₩134,637 | ₩134,718 | +0.05% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩134,972 | ₩135,026 | ₩134,959 | ₩135,013 | +0.03% | 8799만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,865 | ₩134,959 | ₩134,852 | ₩134,959 | +0.07% | 9675만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,771 | ₩134,852 | ₩134,758 | ₩134,852 | +0.06% | 9048.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,677 | ₩134,758 | ₩134,664 | ₩134,758 | +0.06% | 9603만 |
|---|
| 2026.04.27–2026.05.01 | ₩134,986 | ₩135,026 | ₩134,650 | ₩134,664 | -0.24% | 1억 |
|---|
| 2026.04.20–2026.04.24 | ₩134,878 | ₩134,972 | ₩134,878 | ₩134,972 | +0.07% | 7969.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,785 | ₩134,878 | ₩134,785 | ₩134,865 | +0.06% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩134,697 | ₩134,785 | ₩134,691 | ₩134,785 | +0.06% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩134,986 | ₩135,013 | ₩134,624 | ₩134,691 | -0.22% | 1.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩134,905 | ₩134,986 | ₩134,892 | ₩134,986 | +0.06% | 1억 |
|---|
| 2026.03.16–2026.03.20 | ₩134,811 | ₩134,892 | ₩134,811 | ₩134,892 | +0.06% | 8685.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,724 | ₩134,811 | ₩134,718 | ₩134,811 | +0.06% | 8028.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,630 | ₩134,718 | ₩134,624 | ₩134,718 | +0.06% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩134,899 | ₩134,986 | ₩134,892 | ₩134,972 | +0.05% | 7842.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,818 | ₩134,892 | ₩134,811 | ₩134,878 | +0.04% | 4996.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,704 | ₩134,811 | ₩134,704 | ₩134,811 | +0.08% | 7209만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,624 | ₩134,704 | ₩134,610 | ₩134,691 | +0.05% | 1.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩134,946 | ₩135,026 | ₩134,932 | ₩135,013 | +0.05% | 8750만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,865 | ₩134,932 | ₩134,865 | ₩134,932 | +0.05% | 6265.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,758 | ₩134,865 | ₩134,758 | ₩134,865 | +0.08% | 6707.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,677 | ₩134,758 | ₩134,677 | ₩134,744 | +0.05% | 8316.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,583 | ₩134,677 | ₩134,583 | ₩134,664 | +0.06% | 6305.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,490 | ₩134,577 | ₩134,490 | ₩134,570 | +0.06% | 5060.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,825 | ₩134,878 | ₩134,476 | ₩134,490 | -0.25% | 7835.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩134,731 | ₩134,825 | ₩134,718 | ₩134,825 | +0.07% | 7557.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,624 | ₩134,731 | ₩134,610 | ₩134,731 | +0.08% | 9052.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,932 | ₩135,026 | ₩134,932 | ₩135,013 | +0.06% | 7131.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,832 | ₩134,919 | ₩134,825 | ₩134,919 | +0.06% | 8289.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,758 | ₩134,825 | ₩134,744 | ₩134,825 | +0.05% | 5666.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,644 | ₩134,731 | ₩134,637 | ₩134,731 | +0.06% | 8954.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩134,986 | ₩135,093 | ₩134,986 | ₩135,080 | +0.07% | 8732.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,892 | ₩134,986 | ₩134,878 | ₩134,986 | +0.07% | 6032.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩134,785 | ₩134,878 | ₩134,785 | ₩134,878 | +0.07% | 6599.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,785 | ₩134,798 | ₩134,771 | ₩134,798 | +0.01% | 1896.7만 |
|---|