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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,838 | ₩134,852 | ₩134,825 | ₩134,838 | 0.00% | 1823.5만 |
| 2026.10.08 | ₩134,785 | ₩134,798 | ₩134,785 | ₩134,785 | 0.00% | 1920만 |
| 2026.10.07 | ₩134,781 | ₩134,785 | ₩134,771 | ₩134,785 | +0.00% | 2024.5만 |
| 2026.10.06 | ₩134,764 | ₩134,771 | ₩134,758 | ₩134,771 | +0.00% | 2253.3만 |
| 2026.10.05 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,758 | +0.01% | 2231.9만 |
| 2026.10.02 | ₩134,744 | ₩134,744 | ₩134,731 | ₩134,744 | 0.00% | 2554.8만 |
| 2026.10.01 | ₩134,703 | ₩134,704 | ₩134,691 | ₩134,704 | +0.00% | 4052만 |
| 2026.09.30 | ₩135,066 | ₩135,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,066 |
| 0.00% |
| 3121.4만 |
| 2026.09.29 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,066 | +0.01% | 2195.5만 |
|---|
| 2026.09.28 | ₩135,046 | ₩135,053 | ₩135,039 | ₩135,053 | +0.00% | 2099.9만 |
|---|
| 2026.09.25 | ₩135,026 | ₩135,039 | ₩135,026 | ₩135,039 | +0.01% | 2039.4만 |
|---|
| 2026.09.24 | ₩134,986 | ₩134,999 | ₩134,986 | ₩134,986 | 0.00% | 1930.2만 |
|---|
| 2026.09.23 | ₩134,986 | ₩134,986 | ₩134,972 | ₩134,986 | 0.00% | 2103.6만 |
|---|
| 2026.09.22 | ₩134,972 | ₩134,972 | ₩134,959 | ₩134,972 | 0.00% | 1956.8만 |
|---|
| 2026.09.21 | ₩134,946 | ₩134,959 | ₩134,946 | ₩134,959 | +0.01% | 2422.5만 |
|---|
| 2026.09.18 | ₩134,946 | ₩134,946 | ₩134,932 | ₩134,946 | 0.00% | 1817.1만 |
|---|
| 2026.09.17 | ₩134,905 | ₩134,905 | ₩134,892 | ₩134,905 | 0.00% | 1938.8만 |
|---|
| 2026.09.16 | ₩134,878 | ₩134,892 | ₩134,878 | ₩134,892 | +0.01% | 1861.8만 |
|---|
| 2026.09.15 | ₩134,865 | ₩134,878 | ₩134,865 | ₩134,865 | 0.00% | 1893만 |
|---|
| 2026.09.14 | ₩134,852 | ₩134,865 | ₩134,852 | ₩134,865 | +0.01% | 2103.2만 |
|---|
| 2026.09.11 | ₩134,845 | ₩134,852 | ₩134,838 | ₩134,852 | +0.00% | 1955만 |
|---|
| 2026.09.10 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,825 | +0.01% | 2039.6만 |
|---|
| 2026.09.09 | ₩134,798 | ₩134,811 | ₩134,798 | ₩134,811 | +0.01% | 1913.7만 |
|---|
| 2026.09.08 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,798 | 0.00% | 2651.8만 |
|---|
| 2026.09.04 | ₩134,771 | ₩134,785 | ₩134,771 | ₩134,785 | +0.01% | 2090만 |
|---|
| 2026.09.03 | ₩134,731 | ₩134,731 | ₩134,717 | ₩134,731 | 0.00% | 2130.3만 |
|---|
| 2026.09.02 | ₩134,704 | ₩134,717 | ₩134,704 | ₩134,717 | +0.01% | 2152.5만 |
|---|
| 2026.09.01 | ₩134,697 | ₩134,704 | ₩134,691 | ₩134,704 | +0.00% | 4394.4만 |
|---|
| 2026.08.31 | ₩135,086 | ₩135,093 | ₩135,080 | ₩135,080 | -0.00% | 3394.2만 |
|---|
| 2026.08.28 | ₩135,093 | ₩135,093 | ₩135,080 | ₩135,080 | -0.01% | 2499.3만 |
|---|
| 2026.08.27 | ₩135,039 | ₩135,053 | ₩135,039 | ₩135,039 | 0.00% | 2032.1만 |
|---|
| 2026.08.26 | ₩135,026 | ₩135,039 | ₩135,026 | ₩135,026 | 0.00% | 1459.2만 |
|---|
| 2026.08.25 | ₩135,019 | ₩135,026 | ₩135,013 | ₩135,013 | -0.00% | 1801.4만 |
|---|
| 2026.08.24 | ₩135,010 | ₩135,013 | ₩134,999 | ₩135,013 | +0.00% | 1929.3만 |
|---|
| 2026.08.21 | ₩134,986 | ₩134,999 | ₩134,986 | ₩134,999 | +0.01% | 1879.4만 |
|---|
| 2026.08.20 | ₩134,956 | ₩134,959 | ₩134,946 | ₩134,946 | -0.01% | 1976.2만 |
|---|
| 2026.08.19 | ₩134,932 | ₩134,946 | ₩134,932 | ₩134,946 | +0.01% | 2008.8만 |
|---|
| 2026.08.18 | ₩134,919 | ₩134,932 | ₩134,919 | ₩134,919 | 0.00% | 1880.7만 |
|---|
| 2026.08.17 | ₩134,912 | ₩134,919 | ₩134,905 | ₩134,905 | -0.00% | 1895.2만 |
|---|
| 2026.08.14 | ₩134,905 | ₩134,905 | ₩134,892 | ₩134,905 | 0.00% | 1562.1만 |
|---|
| 2026.08.13 | ₩134,852 | ₩134,865 | ₩134,852 | ₩134,865 | +0.01% | 1513.5만 |
|---|
| 2026.08.12 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,852 | +0.01% | 2127.3만 |
|---|
| 2026.08.11 | ₩134,838 | ₩134,838 | ₩134,825 | ₩134,838 | 0.00% | 1466.4만 |
|---|
| 2026.08.10 | ₩134,822 | ₩134,825 | ₩134,811 | ₩134,825 | +0.00% | 1897.1만 |
|---|
| 2026.08.07 | ₩134,798 | ₩134,811 | ₩134,798 | ₩134,798 | 0.00% | 2093.1만 |
|---|
| 2026.08.06 | ₩134,764 | ₩134,771 | ₩134,758 | ₩134,771 | +0.00% | 1876.1만 |
|---|
| 2026.08.05 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,758 | +0.01% | 2134.7만 |
|---|
| 2026.08.04 | ₩134,724 | ₩134,731 | ₩134,717 | ₩134,731 | +0.00% | 2552.7만 |
|---|
| 2026.08.03 | ₩134,724 | ₩134,731 | ₩134,717 | ₩134,717 | -0.00% | 3552.3만 |
|---|
| 2026.07.31 | ₩135,106 | ₩135,120 | ₩135,106 | ₩135,106 | 0.00% | 2860.5만 |
|---|
| 2026.07.30 | ₩135,066 | ₩135,080 | ₩135,066 | ₩135,080 | +0.01% | 2329.9만 |
|---|
| 2026.07.29 | ₩135,053 | ₩135,066 | ₩135,039 | ₩135,066 | +0.01% | 1693.1만 |
|---|
| 2026.07.28 | ₩135,026 | ₩135,039 | ₩135,026 | ₩135,039 | +0.01% | 1604.9만 |
|---|
| 2026.07.27 | ₩135,013 | ₩135,026 | ₩135,013 | ₩135,026 | +0.01% | 1594.2만 |
|---|
| 2026.07.24 | ₩134,999 | ₩135,013 | ₩134,999 | ₩135,013 | +0.01% | 1498.2만 |
|---|
| 2026.07.23 | ₩134,972 | ₩134,986 | ₩134,959 | ₩134,972 | 0.00% | 2004.7만 |
|---|
| 2026.07.22 | ₩134,959 | ₩134,972 | ₩134,959 | ₩134,959 | 0.00% | 1264.4만 |
|---|
| 2026.07.21 | ₩134,946 | ₩134,959 | ₩134,946 | ₩134,959 | +0.01% | 1462.7만 |
|---|
| 2026.07.20 | ₩134,932 | ₩134,946 | ₩134,932 | ₩134,946 | +0.01% | 1911.5만 |
|---|
| 2026.07.17 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,932 | 0.00% | 2086.7만 |
|---|
| 2026.07.16 | ₩134,885 | ₩134,892 | ₩134,878 | ₩134,892 | +0.00% | 1615.4만 |
|---|
| 2026.07.15 | ₩134,872 | ₩134,878 | ₩134,865 | ₩134,878 | +0.00% | 1594.3만 |
|---|
| 2026.07.14 | ₩134,865 | ₩134,865 | ₩134,852 | ₩134,852 | -0.01% | 1500만 |
|---|
| 2026.07.13 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,852 | +0.01% | 1589.5만 |
|---|
| 2026.07.10 | ₩134,825 | ₩134,838 | ₩134,825 | ₩134,825 | 0.00% | 1561.2만 |
|---|
| 2026.07.09 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,798 | 0.00% | 1529.7만 |
|---|
| 2026.07.08 | ₩134,771 | ₩134,785 | ₩134,771 | ₩134,785 | +0.01% | 1925.1만 |
|---|
| 2026.07.07 | ₩134,758 | ₩134,771 | ₩134,758 | ₩134,771 | +0.01% | 1851.8만 |
|---|
| 2026.07.06 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,744 | 0.00% | 2079.6만 |
|---|
| 2026.07.02 | ₩134,731 | ₩134,744 | ₩134,731 | ₩134,744 | +0.01% | 2262.8만 |
|---|
| 2026.07.01 | ₩134,684 | ₩134,691 | ₩134,677 | ₩134,691 | +0.00% | 3824.5만 |
|---|
| 2026.06.30 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,053 | 0.00% | 2894.1만 |
|---|
| 2026.06.29 | ₩135,039 | ₩135,053 | ₩135,039 | ₩135,053 | +0.01% | 1882.1만 |
|---|
| 2026.06.26 | ₩135,026 | ₩135,039 | ₩135,026 | ₩135,026 | 0.00% | 1415.3만 |
|---|
| 2026.06.25 | ₩134,986 | ₩134,999 | ₩134,986 | ₩134,999 | +0.01% | 1787.1만 |
|---|
| 2026.06.24 | ₩134,986 | ₩134,986 | ₩134,972 | ₩134,986 | 0.00% | 1801.2만 |
|---|
| 2026.06.23 | ₩134,959 | ₩134,972 | ₩134,959 | ₩134,972 | +0.01% | 1854.5만 |
|---|
| 2026.06.22 | ₩134,952 | ₩134,959 | ₩134,946 | ₩134,959 | +0.00% | 2031.7만 |
|---|
| 2026.06.18 | ₩134,946 | ₩134,946 | ₩134,932 | ₩134,946 | 0.00% | 1859.8만 |
|---|
| 2026.06.17 | ₩134,892 | ₩134,905 | ₩134,878 | ₩134,892 | 0.00% | 1597.5만 |
|---|
| 2026.06.16 | ₩134,878 | ₩134,878 | ₩134,865 | ₩134,878 | 0.00% | 2034.2만 |
|---|
| 2026.06.15 | ₩134,858 | ₩134,865 | ₩134,852 | ₩134,865 | +0.00% | 2523.1만 |
|---|
| 2026.06.12 | ₩134,852 | ₩134,852 | ₩134,838 | ₩134,838 | -0.01% | 2314.7만 |
|---|
| 2026.06.11 | ₩134,811 | ₩134,811 | ₩134,798 | ₩134,811 | 0.00% | 2492.8만 |
|---|
| 2026.06.10 | ₩134,791 | ₩134,798 | ₩134,785 | ₩134,798 | +0.00% | 2036.2만 |
|---|
| 2026.06.09 | ₩134,785 | ₩134,785 | ₩134,771 | ₩134,785 | 0.00% | 2574.8만 |
|---|
| 2026.06.08 | ₩134,758 | ₩134,785 | ₩134,758 | ₩134,771 | +0.01% | 2409.6만 |
|---|
| 2026.06.05 | ₩134,764 | ₩134,771 | ₩134,744 | ₩134,758 | -0.00% | 2783.7만 |
|---|
| 2026.06.04 | ₩134,724 | ₩134,731 | ₩134,717 | ₩134,717 | -0.00% | 1880.2만 |
|---|
| 2026.06.03 | ₩134,717 | ₩134,717 | ₩134,704 | ₩134,704 | -0.01% | 1999.9만 |
|---|
| 2026.06.02 | ₩134,703 | ₩134,704 | ₩134,691 | ₩134,691 | -0.01% | 2221.6만 |
|---|
| 2026.06.01 | ₩134,691 | ₩134,691 | ₩134,677 | ₩134,691 | 0.00% | 3989.8만 |
|---|
| 2026.05.29 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,053 | 0.00% | 3422.4만 |
|---|
| 2026.05.28 | ₩135,037 | ₩135,039 | ₩135,026 | ₩135,026 | -0.01% | 1661.7만 |
|---|
| 2026.05.27 | ₩135,013 | ₩135,026 | ₩135,013 | ₩135,026 | +0.01% | 1548.4만 |
|---|
| 2026.05.26 | ₩135,013 | ₩135,013 | ₩134,999 | ₩135,013 | 0.00% | 2166.5만 |
|---|
| 2026.05.22 | ₩134,992 | ₩134,999 | ₩134,986 | ₩134,999 | +0.00% | 1843.3만 |
|---|
| 2026.05.21 | ₩134,946 | ₩134,946 | ₩134,932 | ₩134,932 | -0.01% | 1736만 |
|---|
| 2026.05.20 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,932 | 0.00% | 1694.1만 |
|---|
| 2026.05.19 | ₩134,919 | ₩134,919 | ₩134,905 | ₩134,919 | 0.00% | 2045.4만 |
|---|
| 2026.05.18 | ₩134,905 | ₩134,905 | ₩134,892 | ₩134,905 | 0.00% | 2356.1만 |
|---|
| 2026.05.15 | ₩134,892 | ₩134,892 | ₩134,878 | ₩134,892 | 0.00% | 1824.2만 |
|---|
| 2026.05.14 | ₩134,852 | ₩134,852 | ₩134,838 | ₩134,852 | 0.00% | 1572.4만 |
|---|
| 2026.05.13 | ₩134,838 | ₩134,838 | ₩134,825 | ₩134,838 | 0.00% | 1677.1만 |
|---|
| 2026.05.12 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,825 | +0.01% | 1831.4만 |
|---|
| 2026.05.11 | ₩134,811 | ₩134,811 | ₩134,798 | ₩134,811 | 0.00% | 2143.6만 |
|---|
| 2026.05.08 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,798 | 0.00% | 2027.2만 |
|---|
| 2026.05.07 | ₩134,758 | ₩134,758 | ₩134,744 | ₩134,758 | 0.00% | 1727.7만 |
|---|
| 2026.05.06 | ₩134,744 | ₩134,744 | ₩134,731 | ₩134,744 | 0.00% | 2055.1만 |
|---|
| 2026.05.05 | ₩134,731 | ₩134,731 | ₩134,717 | ₩134,731 | 0.00% | 1714.7만 |
|---|
| 2026.05.04 | ₩134,717 | ₩134,717 | ₩134,704 | ₩134,717 | 0.00% | 2078.2만 |
|---|
| 2026.05.01 | ₩134,704 | ₩134,704 | ₩134,691 | ₩134,704 | 0.00% | 3381만 |
|---|
| 2026.04.30 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,053 | 0.00% | 2607.5만 |
|---|
| 2026.04.29 | ₩135,039 | ₩135,053 | ₩135,026 | ₩135,053 | +0.01% | 1512만 |
|---|
| 2026.04.28 | ₩135,039 | ₩135,039 | ₩135,026 | ₩135,039 | 0.00% | 1330.3만 |
|---|
| 2026.04.27 | ₩135,026 | ₩135,026 | ₩135,013 | ₩135,013 | -0.01% | 1429.6만 |
|---|
| 2026.04.24 | ₩135,013 | ₩135,013 | ₩134,999 | ₩135,013 | 0.00% | 1681.7만 |
|---|
| 2026.04.23 | ₩134,972 | ₩134,972 | ₩134,959 | ₩134,972 | 0.00% | 1459.3만 |
|---|
| 2026.04.22 | ₩134,959 | ₩134,959 | ₩134,946 | ₩134,959 | 0.00% | 1507만 |
|---|
| 2026.04.21 | ₩134,932 | ₩134,946 | ₩134,932 | ₩134,946 | +0.01% | 1401만 |
|---|
| 2026.04.20 | ₩134,919 | ₩134,932 | ₩134,919 | ₩134,919 | 0.00% | 1920.9만 |
|---|
| 2026.04.17 | ₩134,905 | ₩134,919 | ₩134,905 | ₩134,905 | 0.00% | 2066.1만 |
|---|
| 2026.04.16 | ₩134,865 | ₩134,878 | ₩134,865 | ₩134,865 | 0.00% | 1665.6만 |
|---|
| 2026.04.15 | ₩134,852 | ₩134,865 | ₩134,852 | ₩134,865 | +0.01% | 1978.7만 |
|---|
| 2026.04.14 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,838 | 0.00% | 2992.9만 |
|---|
| 2026.04.13 | ₩134,825 | ₩134,838 | ₩134,825 | ₩134,838 | +0.01% | 2021.6만 |
|---|
| 2026.04.10 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,825 | +0.01% | 1878.3만 |
|---|
| 2026.04.09 | ₩134,785 | ₩134,785 | ₩134,771 | ₩134,771 | -0.01% | 1779.7만 |
|---|
| 2026.04.08 | ₩134,771 | ₩134,771 | ₩134,758 | ₩134,758 | -0.01% | 2424.2만 |
|---|
| 2026.04.07 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,758 | +0.01% | 1885만 |
|---|
| 2026.04.06 | ₩134,738 | ₩134,744 | ₩134,731 | ₩134,744 | +0.00% | 2323.5만 |
|---|
| 2026.04.02 | ₩134,717 | ₩134,731 | ₩134,717 | ₩134,731 | +0.01% | 2259.3만 |
|---|
| 2026.04.01 | ₩134,677 | ₩134,677 | ₩134,664 | ₩134,677 | 0.00% | 4126.7만 |
|---|
| 2026.03.31 | ₩135,039 | ₩135,053 | ₩135,039 | ₩135,039 | 0.00% | 3697.7만 |
|---|
| 2026.03.30 | ₩135,026 | ₩135,039 | ₩135,026 | ₩135,039 | +0.01% | 1910.3만 |
|---|
| 2026.03.27 | ₩135,013 | ₩135,026 | ₩135,013 | ₩135,026 | +0.01% | 1974.8만 |
|---|
| 2026.03.26 | ₩134,986 | ₩134,986 | ₩134,972 | ₩134,986 | 0.00% | 1749.9만 |
|---|
| 2026.03.25 | ₩134,972 | ₩134,986 | ₩134,959 | ₩134,972 | 0.00% | 1523.6만 |
|---|
| 2026.03.24 | ₩134,966 | ₩134,972 | ₩134,959 | ₩134,972 | +0.00% | 1766.1만 |
|---|
| 2026.03.23 | ₩134,946 | ₩134,959 | ₩134,932 | ₩134,932 | -0.01% | 3399.4만 |
|---|
| 2026.03.20 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,932 | 0.00% | 2304만 |
|---|
| 2026.03.19 | ₩134,899 | ₩134,905 | ₩134,878 | ₩134,892 | -0.00% | 2034.5만 |
|---|
| 2026.03.18 | ₩134,878 | ₩134,892 | ₩134,878 | ₩134,892 | +0.01% | 1413.5만 |
|---|
| 2026.03.17 | ₩134,872 | ₩134,878 | ₩134,865 | ₩134,878 | +0.00% | 1443.8만 |
|---|
| 2026.03.16 | ₩134,852 | ₩134,865 | ₩134,852 | ₩134,852 | 0.00% | 1489.9만 |
|---|
| 2026.03.13 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,852 | +0.01% | 1775.7만 |
|---|
| 2026.03.12 | ₩134,805 | ₩134,811 | ₩134,798 | ₩134,811 | +0.00% | 1752.2만 |
|---|
| 2026.03.11 | ₩134,785 | ₩134,798 | ₩134,785 | ₩134,798 | +0.01% | 1228.8만 |
|---|
| 2026.03.10 | ₩134,781 | ₩134,785 | ₩134,771 | ₩134,771 | -0.01% | 1366.4만 |
|---|
| 2026.03.09 | ₩134,764 | ₩134,771 | ₩134,758 | ₩134,771 | +0.00% | 1905.4만 |
|---|
| 2026.03.06 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,758 | +0.01% | 1892.1만 |
|---|
| 2026.03.05 | ₩134,717 | ₩134,717 | ₩134,704 | ₩134,704 | -0.01% | 1621.8만 |
|---|
| 2026.03.04 | ₩134,697 | ₩134,704 | ₩134,691 | ₩134,691 | -0.00% | 1432.5만 |
|---|
| 2026.03.03 | ₩134,684 | ₩134,691 | ₩134,677 | ₩134,691 | +0.00% | 1922.4만 |
|---|
| 2026.03.02 | ₩134,670 | ₩134,677 | ₩134,664 | ₩134,664 | -0.00% | 3399.3만 |
|---|
| 2026.02.27 | ₩135,019 | ₩135,026 | ₩135,013 | ₩135,013 | -0.00% | 2660.2만 |
|---|
| 2026.02.26 | ₩134,972 | ₩134,986 | ₩134,972 | ₩134,986 | +0.01% | 1365.9만 |
|---|
| 2026.02.25 | ₩134,972 | ₩134,972 | ₩134,959 | ₩134,959 | -0.01% | 1253.2만 |
|---|
| 2026.02.24 | ₩134,952 | ₩134,959 | ₩134,946 | ₩134,946 | -0.00% | 1216.9만 |
|---|
| 2026.02.23 | ₩134,939 | ₩134,946 | ₩134,932 | ₩134,946 | +0.00% | 1346.5만 |
|---|
| 2026.02.20 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,919 | -0.01% | 1349만 |
|---|
| 2026.02.19 | ₩134,892 | ₩134,892 | ₩134,878 | ₩134,892 | 0.00% | 1129.2만 |
|---|
| 2026.02.18 | ₩134,878 | ₩134,878 | ₩134,865 | ₩134,878 | 0.00% | 1020.7만 |
|---|
| 2026.02.17 | ₩134,858 | ₩134,865 | ₩134,852 | ₩134,852 | -0.00% | 1497.6만 |
|---|
| 2026.02.13 | ₩134,852 | ₩134,852 | ₩134,838 | ₩134,852 | 0.00% | 1491.7만 |
|---|
| 2026.02.12 | ₩134,785 | ₩134,798 | ₩134,785 | ₩134,798 | +0.01% | 1659.4만 |
|---|
| 2026.02.11 | ₩134,785 | ₩134,785 | ₩134,771 | ₩134,771 | -0.01% | 1258.4만 |
|---|
| 2026.02.10 | ₩134,771 | ₩134,771 | ₩134,758 | ₩134,771 | 0.00% | 1400.3만 |
|---|
| 2026.02.09 | ₩134,744 | ₩134,758 | ₩134,744 | ₩134,758 | +0.01% | 1399.2만 |
|---|
| 2026.02.06 | ₩134,731 | ₩134,744 | ₩134,731 | ₩134,731 | 0.00% | 1738.1만 |
|---|
| 2026.02.05 | ₩134,704 | ₩134,704 | ₩134,691 | ₩134,691 | -0.01% | 2037.1만 |
|---|
| 2026.02.04 | ₩134,684 | ₩134,691 | ₩134,677 | ₩134,691 | +0.00% | 1812.9만 |
|---|
| 2026.02.03 | ₩134,677 | ₩134,677 | ₩134,664 | ₩134,677 | 0.00% | 1815.1만 |
|---|
| 2026.02.02 | ₩134,664 | ₩134,664 | ₩134,650 | ₩134,650 | -0.01% | 3122.5만 |
|---|
| 2026.01.30 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,053 | 0.00% | 2921.5만 |
|---|
| 2026.01.29 | ₩135,013 | ₩135,026 | ₩135,013 | ₩135,026 | +0.01% | 1603.2만 |
|---|
| 2026.01.28 | ₩134,999 | ₩135,013 | ₩134,999 | ₩135,013 | +0.01% | 1198.8만 |
|---|
| 2026.01.27 | ₩134,999 | ₩135,006 | ₩134,986 | ₩134,986 | -0.01% | 1339.4만 |
|---|
| 2026.01.26 | ₩134,986 | ₩134,986 | ₩134,972 | ₩134,986 | 0.00% | 1687.2만 |
|---|
| 2026.01.23 | ₩134,972 | ₩134,972 | ₩134,959 | ₩134,972 | 0.00% | 1214.3만 |
|---|
| 2026.01.22 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,932 | 0.00% | 1361.9만 |
|---|
| 2026.01.21 | ₩134,912 | ₩134,932 | ₩134,905 | ₩134,905 | -0.00% | 1750.2만 |
|---|
| 2026.01.20 | ₩134,905 | ₩134,919 | ₩134,905 | ₩134,905 | 0.00% | 1939.5만 |
|---|
| 2026.01.16 | ₩134,892 | ₩134,905 | ₩134,885 | ₩134,905 | +0.01% | 1476.7만 |
|---|
| 2026.01.15 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,852 | +0.01% | 1147만 |
|---|
| 2026.01.14 | ₩134,838 | ₩134,838 | ₩134,825 | ₩134,838 | 0.00% | 1185.2만 |
|---|
| 2026.01.13 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,825 | +0.01% | 1416.3만 |
|---|
| 2026.01.12 | ₩134,798 | ₩134,811 | ₩134,798 | ₩134,811 | +0.01% | 1481.9만 |
|---|
| 2026.01.09 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,785 | -0.01% | 1505.4만 |
|---|
| 2026.01.08 | ₩134,758 | ₩134,758 | ₩134,758 | ₩134,758 | 0.00% | 1140.9만 |
|---|
| 2026.01.07 | ₩134,744 | ₩134,744 | ₩134,744 | ₩134,744 | 0.00% | 1406.2만 |
|---|
| 2026.01.06 | ₩134,731 | ₩134,731 | ₩134,731 | ₩134,731 | 0.00% | 1763.5만 |
|---|
| 2026.01.05 | ₩134,717 | ₩134,724 | ₩134,717 | ₩134,717 | 0.00% | 2500.7만 |
|---|
| 2026.01.02 | ₩134,704 | ₩134,717 | ₩134,704 | ₩134,704 | 0.00% | 1918.9만 |
|---|
| 2025.12.31 | ₩134,677 | ₩134,677 | ₩134,664 | ₩134,664 | -0.01% | 1391.1만 |
|---|
| 2025.12.30 | ₩134,644 | ₩134,650 | ₩134,637 | ₩134,650 | +0.00% | 1260.9만 |
|---|
| 2025.12.29 | ₩134,624 | ₩134,637 | ₩134,624 | ₩134,637 | +0.01% | 1735만 |
|---|
| 2025.12.26 | ₩134,610 | ₩134,617 | ₩134,610 | ₩134,610 | 0.00% | 1266.4만 |
|---|
| 2025.12.24 | ₩134,583 | ₩134,583 | ₩134,570 | ₩134,570 | -0.01% | 779.1만 |
|---|
| 2025.12.23 | ₩134,556 | ₩134,556 | ₩134,543 | ₩134,543 | -0.01% | 1225.6만 |
|---|
| 2025.12.22 | ₩134,530 | ₩134,543 | ₩134,530 | ₩134,530 | 0.00% | 1789.1만 |
|---|
| 2025.12.19 | ₩134,530 | ₩134,530 | ₩134,516 | ₩134,530 | 0.00% | 1820.4만 |
|---|
| 2025.12.18 | ₩134,919 | ₩134,919 | ₩134,905 | ₩134,905 | -0.01% | 2089.1만 |
|---|
| 2025.12.17 | ₩134,892 | ₩134,905 | ₩134,892 | ₩134,905 | +0.01% | 1378.8만 |
|---|
| 2025.12.16 | ₩134,892 | ₩134,892 | ₩134,878 | ₩134,878 | -0.01% | 1070.1만 |
|---|
| 2025.12.15 | ₩134,865 | ₩134,878 | ₩134,865 | ₩134,865 | 0.00% | 1476.8만 |
|---|
| 2025.12.12 | ₩134,852 | ₩134,865 | ₩134,852 | ₩134,865 | +0.01% | 1332만 |
|---|
| 2025.12.11 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,811 | 0.00% | 2234.4만 |
|---|
| 2025.12.10 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,785 | -0.01% | 1223.5만 |
|---|
| 2025.12.09 | ₩134,785 | ₩134,791 | ₩134,785 | ₩134,785 | 0.00% | 1101.6만 |
|---|
| 2025.12.08 | ₩134,771 | ₩134,771 | ₩134,758 | ₩134,771 | 0.00% | 1665.8만 |
|---|
| 2025.12.05 | ₩134,758 | ₩134,771 | ₩134,758 | ₩134,771 | +0.01% | 1791.8만 |
|---|
| 2025.12.04 | ₩134,717 | ₩134,731 | ₩134,717 | ₩134,731 | +0.01% | 1369만 |
|---|
| 2025.12.03 | ₩134,704 | ₩134,711 | ₩134,704 | ₩134,704 | 0.00% | 1553.2만 |
|---|
| 2025.12.02 | ₩134,677 | ₩134,691 | ₩134,677 | ₩134,691 | +0.01% | 1436.3만 |
|---|
| 2025.12.01 | ₩134,664 | ₩134,664 | ₩134,650 | ₩134,664 | 0.00% | 2902.6만 |
|---|
| 2025.11.28 | ₩135,053 | ₩135,066 | ₩135,039 | ₩135,053 | 0.00% | 2441.8만 |
|---|
| 2025.11.26 | ₩135,013 | ₩135,026 | ₩135,013 | ₩135,013 | 0.00% | 1194.9만 |
|---|
| 2025.11.25 | ₩134,999 | ₩134,999 | ₩134,986 | ₩134,999 | 0.00% | 1911.5만 |
|---|
| 2025.11.24 | ₩134,972 | ₩134,986 | ₩134,972 | ₩134,972 | 0.00% | 1583.1만 |
|---|
| 2025.11.21 | ₩134,959 | ₩134,959 | ₩134,946 | ₩134,959 | 0.00% | 1644.7만 |
|---|
| 2025.11.20 | ₩134,905 | ₩134,932 | ₩134,905 | ₩134,932 | +0.02% | 1526.2만 |
|---|
| 2025.11.19 | ₩134,892 | ₩134,905 | ₩134,892 | ₩134,905 | +0.01% | 2302.2만 |
|---|
| 2025.11.18 | ₩134,878 | ₩134,892 | ₩134,878 | ₩134,878 | 0.00% | 1313만 |
|---|
| 2025.11.17 | ₩134,872 | ₩134,878 | ₩134,865 | ₩134,878 | +0.00% | 1503.3만 |
|---|
| 2025.11.14 | ₩134,865 | ₩134,865 | ₩134,852 | ₩134,865 | 0.00% | 1352.3만 |
|---|
| 2025.11.13 | ₩134,811 | ₩134,825 | ₩134,811 | ₩134,825 | +0.01% | 1125.6만 |
|---|
| 2025.11.12 | ₩134,798 | ₩134,811 | ₩134,798 | ₩134,811 | +0.01% | 906.7만 |
|---|
| 2025.11.11 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,798 | 0.00% | 869.8만 |
|---|
| 2025.11.10 | ₩134,798 | ₩134,798 | ₩134,785 | ₩134,785 | -0.01% | 1412.2만 |
|---|
| 2025.11.07 | ₩134,771 | ₩134,771 | ₩134,758 | ₩134,771 | 0.00% | 1879.9만 |
|---|
| 2025.11.06 | ₩134,731 | ₩134,731 | ₩134,717 | ₩134,731 | 0.00% | 1665.8만 |
|---|
| 2025.11.05 | ₩134,704 | ₩134,717 | ₩134,704 | ₩134,717 | +0.01% | 1133.5만 |
|---|
| 2025.11.04 | ₩134,691 | ₩134,691 | ₩134,684 | ₩134,691 | 0.00% | 1570.8만 |
|---|
| 2025.11.03 | ₩134,684 | ₩134,691 | ₩134,677 | ₩134,691 | +0.00% | 2704.9만 |
|---|
| 2025.10.31 | ₩135,127 | ₩135,133 | ₩135,120 | ₩135,120 | -0.00% | 2325.4만 |
|---|
| 2025.10.30 | ₩135,080 | ₩135,093 | ₩135,080 | ₩135,080 | 0.00% | 1237.1만 |
|---|
| 2025.10.29 | ₩135,080 | ₩135,080 | ₩135,066 | ₩135,066 | -0.01% | 1417.8만 |
|---|
| 2025.10.28 | ₩135,053 | ₩135,066 | ₩135,053 | ₩135,053 | 0.00% | 1113.5만 |
|---|
| 2025.10.27 | ₩135,026 | ₩135,053 | ₩135,026 | ₩135,039 | +0.01% | 2639만 |
|---|
| 2025.10.24 | ₩135,026 | ₩135,026 | ₩135,013 | ₩135,026 | 0.00% | 1238.2만 |
|---|
| 2025.10.23 | ₩134,986 | ₩134,986 | ₩134,972 | ₩134,986 | 0.00% | 1065.8만 |
|---|
| 2025.10.22 | ₩134,972 | ₩134,972 | ₩134,959 | ₩134,972 | 0.00% | 909만 |
|---|
| 2025.10.21 | ₩134,946 | ₩134,959 | ₩134,946 | ₩134,959 | +0.01% | 1206.2만 |
|---|
| 2025.10.20 | ₩134,932 | ₩134,932 | ₩134,919 | ₩134,932 | 0.00% | 1612.9만 |
|---|
| 2025.10.17 | ₩134,912 | ₩134,919 | ₩134,905 | ₩134,919 | +0.00% | 1460.4만 |
|---|
| 2025.10.16 | ₩134,878 | ₩134,878 | ₩134,865 | ₩134,878 | 0.00% | 1239.5만 |
|---|
| 2025.10.15 | ₩134,865 | ₩134,865 | ₩134,852 | ₩134,865 | 0.00% | 1106.9만 |
|---|
| 2025.10.14 | ₩134,838 | ₩134,852 | ₩134,838 | ₩134,838 | 0.00% | 1347.5만 |
|---|
| 2025.10.13 | ₩134,825 | ₩134,838 | ₩134,825 | ₩134,825 | 0.00% | 1445.4만 |
|---|
| 2025.10.10 | ₩134,825 | ₩134,838 | ₩134,811 | ₩134,838 | +0.01% | 1896.7만 |
|---|