시장 데이터를 불러오는 중
전체 종목
Schwab Government Money Market ETF 과거 주가
Schwab Government Money Market ETF · SGVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Government Money Market ETF · SGVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,895 | ₩134,921 | ₩134,895 | ₩134,915 | +0.01% | 38.9만 |
| 2026.10.08 | ₩134,841 | ₩134,881 | ₩134,841 | ₩134,881 | +0.03% | 36.8만 |
| 2026.10.07 | ₩134,841 | ₩134,841 | ₩134,827 | ₩134,841 | 0.00% | 25.1만 |
| 2026.10.06 | ₩134,827 | ₩134,827 | ₩134,814 | ₩134,827 | 0.00% | 35.5만 |
| 2026.10.05 | ₩134,814 | ₩134,814 | ₩134,801 | ₩134,814 | 0.00% | 35.4만 |
| 2026.10.02 | ₩134,787 | ₩134,814 | ₩134,787 | ₩134,801 | +0.01% | 36.1만 |
| 2026.10.01 | ₩134,760 | ₩134,774 | ₩134,747 | ₩134,747 | -0.01% | 25.3만 |
| 2026.09.30 | ₩135,122 | ₩135,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,122 |
| 0.00% |
| 32.7만 |
| 2026.09.29 | ₩135,096 | ₩135,109 | ₩135,096 | ₩135,109 | +0.01% | 16만 |
|---|
| 2026.09.28 | ₩135,082 | ₩135,096 | ₩135,082 | ₩135,082 | 0.00% | 25.6만 |
|---|
| 2026.09.25 | ₩135,082 | ₩135,082 | ₩135,069 | ₩135,076 | -0.00% | 24.4만 |
|---|
| 2026.09.24 | ₩135,029 | ₩135,055 | ₩135,029 | ₩135,055 | +0.02% | 43만 |
|---|
| 2026.09.23 | ₩135,029 | ₩135,042 | ₩135,015 | ₩135,015 | -0.01% | 35.6만 |
|---|
| 2026.09.22 | ₩135,015 | ₩135,029 | ₩135,015 | ₩135,015 | 0.00% | 36.3만 |
|---|
| 2026.09.21 | ₩134,988 | ₩135,002 | ₩134,988 | ₩135,002 | +0.01% | 32.6만 |
|---|
| 2026.09.18 | ₩134,988 | ₩135,002 | ₩134,988 | ₩134,988 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩134,948 | ₩134,962 | ₩134,948 | ₩134,948 | 0.00% | 26.5만 |
|---|
| 2026.09.16 | ₩134,935 | ₩134,948 | ₩134,935 | ₩134,935 | 0.00% | 22.6만 |
|---|
| 2026.09.15 | ₩134,935 | ₩134,935 | ₩134,921 | ₩134,921 | -0.01% | 36.7만 |
|---|
| 2026.09.14 | ₩134,908 | ₩134,921 | ₩134,908 | ₩134,908 | 0.00% | 30.8만 |
|---|
| 2026.09.11 | ₩134,908 | ₩134,921 | ₩134,895 | ₩134,895 | -0.01% | 44.9만 |
|---|
| 2026.09.10 | ₩134,868 | ₩134,895 | ₩134,868 | ₩134,895 | +0.02% | 37.3만 |
|---|
| 2026.09.09 | ₩134,868 | ₩134,881 | ₩134,854 | ₩134,854 | -0.01% | 23.7만 |
|---|
| 2026.09.08 | ₩134,841 | ₩134,868 | ₩134,841 | ₩134,841 | 0.00% | 32.3만 |
|---|
| 2026.09.04 | ₩134,854 | ₩134,868 | ₩134,841 | ₩134,841 | -0.01% | 47.2만 |
|---|
| 2026.09.03 | ₩134,787 | ₩134,801 | ₩134,774 | ₩134,787 | 0.00% | 35.2만 |
|---|
| 2026.09.02 | ₩134,787 | ₩134,787 | ₩134,774 | ₩134,787 | 0.00% | 31.4만 |
|---|
| 2026.09.01 | ₩134,774 | ₩134,814 | ₩134,760 | ₩134,760 | -0.01% | 28.5만 |
|---|
| 2026.08.31 | ₩135,109 | ₩135,122 | ₩135,109 | ₩135,109 | 0.00% | 14.4만 |
|---|
| 2026.08.28 | ₩135,069 | ₩135,122 | ₩135,055 | ₩135,109 | +0.03% | 28.7만 |
|---|
| 2026.08.27 | ₩135,069 | ₩135,082 | ₩135,069 | ₩135,076 | +0.00% | 17.9만 |
|---|
| 2026.08.26 | ₩135,055 | ₩135,069 | ₩135,055 | ₩135,062 | +0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩135,042 | ₩135,055 | ₩135,042 | ₩135,055 | +0.01% | 12.8만 |
|---|
| 2026.08.24 | ₩135,029 | ₩135,042 | ₩135,029 | ₩135,042 | +0.01% | 27만 |
|---|
| 2026.08.21 | ₩135,015 | ₩135,029 | ₩135,015 | ₩135,029 | +0.01% | 47.8만 |
|---|
| 2026.08.20 | ₩134,975 | ₩134,988 | ₩134,975 | ₩134,988 | +0.01% | 32.1만 |
|---|
| 2026.08.19 | ₩134,962 | ₩134,975 | ₩134,962 | ₩134,975 | +0.01% | 15.7만 |
|---|
| 2026.08.18 | ₩134,948 | ₩134,975 | ₩134,948 | ₩134,962 | +0.01% | 18.4만 |
|---|
| 2026.08.17 | ₩134,948 | ₩134,962 | ₩134,935 | ₩134,951 | +0.00% | 20만 |
|---|
| 2026.08.14 | ₩134,948 | ₩134,962 | ₩134,935 | ₩134,955 | +0.00% | 49.2만 |
|---|
| 2026.08.13 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,895 | -0.01% | 34만 |
|---|
| 2026.08.12 | ₩134,895 | ₩134,895 | ₩134,868 | ₩134,895 | 0.00% | 29.1만 |
|---|
| 2026.08.11 | ₩134,868 | ₩134,881 | ₩134,856 | ₩134,881 | +0.01% | 18.2만 |
|---|
| 2026.08.10 | ₩134,895 | ₩134,908 | ₩134,854 | ₩134,868 | -0.02% | 20만 |
|---|
| 2026.08.07 | ₩134,854 | ₩134,854 | ₩134,841 | ₩134,848 | -0.00% | 37만 |
|---|
| 2026.08.06 | ₩134,801 | ₩134,814 | ₩134,801 | ₩134,814 | +0.01% | 11.9만 |
|---|
| 2026.08.05 | ₩134,787 | ₩134,801 | ₩134,787 | ₩134,801 | +0.01% | 25.3만 |
|---|
| 2026.08.04 | ₩134,787 | ₩134,787 | ₩134,774 | ₩134,787 | 0.00% | 30.1만 |
|---|
| 2026.08.03 | ₩134,801 | ₩134,827 | ₩134,760 | ₩134,774 | -0.02% | 41.4만 |
|---|
| 2026.07.31 | ₩135,122 | ₩135,149 | ₩135,122 | ₩135,136 | +0.01% | 32.8만 |
|---|
| 2026.07.30 | ₩135,096 | ₩135,122 | ₩135,096 | ₩135,109 | +0.01% | 38만 |
|---|
| 2026.07.29 | ₩135,082 | ₩135,096 | ₩135,069 | ₩135,096 | +0.01% | 26.3만 |
|---|
| 2026.07.28 | ₩135,055 | ₩135,069 | ₩135,055 | ₩135,069 | +0.01% | 27.8만 |
|---|
| 2026.07.27 | ₩135,029 | ₩135,055 | ₩135,029 | ₩135,055 | +0.02% | 26.5만 |
|---|
| 2026.07.24 | ₩135,029 | ₩135,042 | ₩135,029 | ₩135,029 | 0.00% | 28.3만 |
|---|
| 2026.07.23 | ₩135,015 | ₩135,015 | ₩135,002 | ₩135,002 | -0.01% | 25.2만 |
|---|
| 2026.07.22 | ₩135,002 | ₩135,002 | ₩134,988 | ₩135,002 | 0.00% | 13.4만 |
|---|
| 2026.07.21 | ₩135,002 | ₩135,002 | ₩134,975 | ₩135,002 | 0.00% | 20.1만 |
|---|
| 2026.07.20 | ₩134,975 | ₩134,988 | ₩134,962 | ₩134,982 | +0.00% | 28.5만 |
|---|
| 2026.07.17 | ₩134,975 | ₩134,975 | ₩134,962 | ₩134,962 | -0.01% | 15.8만 |
|---|
| 2026.07.16 | ₩134,921 | ₩134,948 | ₩134,920 | ₩134,935 | +0.01% | 22.7만 |
|---|
| 2026.07.15 | ₩134,908 | ₩134,935 | ₩134,896 | ₩134,921 | +0.01% | 19.7만 |
|---|
| 2026.07.14 | ₩134,895 | ₩134,921 | ₩134,881 | ₩134,921 | +0.02% | 26.6만 |
|---|
| 2026.07.13 | ₩134,895 | ₩134,895 | ₩134,868 | ₩134,881 | -0.01% | 22.5만 |
|---|
| 2026.07.10 | ₩134,868 | ₩134,895 | ₩134,854 | ₩134,888 | +0.01% | 23.7만 |
|---|
| 2026.07.09 | ₩134,827 | ₩134,854 | ₩134,814 | ₩134,854 | +0.02% | 17.2만 |
|---|
| 2026.07.08 | ₩134,814 | ₩134,841 | ₩134,814 | ₩134,814 | 0.00% | 23.6만 |
|---|
| 2026.07.07 | ₩134,801 | ₩134,821 | ₩134,801 | ₩134,821 | +0.01% | 19.3만 |
|---|
| 2026.07.06 | ₩134,814 | ₩134,827 | ₩134,774 | ₩134,801 | -0.01% | 20.2만 |
|---|
| 2026.07.02 | ₩134,747 | ₩134,814 | ₩134,747 | ₩134,787 | +0.03% | 22.7만 |
|---|
| 2026.07.01 | ₩134,734 | ₩134,760 | ₩134,722 | ₩134,734 | 0.00% | 16.1만 |
|---|
| 2026.06.30 | ₩135,082 | ₩135,096 | ₩135,082 | ₩135,082 | 0.00% | 19만 |
|---|
| 2026.06.29 | ₩135,069 | ₩135,082 | ₩135,069 | ₩135,069 | 0.00% | 23.8만 |
|---|
| 2026.06.26 | ₩135,055 | ₩135,069 | ₩135,055 | ₩135,069 | +0.01% | 16.2만 |
|---|
| 2026.06.25 | ₩135,015 | ₩135,029 | ₩135,015 | ₩135,029 | +0.01% | 22.2만 |
|---|
| 2026.06.24 | ₩135,042 | ₩135,069 | ₩134,975 | ₩135,015 | -0.02% | 18.6만 |
|---|
| 2026.06.23 | ₩134,988 | ₩135,002 | ₩134,975 | ₩134,988 | 0.00% | 41.7만 |
|---|
| 2026.06.22 | ₩134,988 | ₩135,015 | ₩134,975 | ₩134,988 | 0.00% | 19.1만 |
|---|
| 2026.06.18 | ₩134,962 | ₩135,029 | ₩134,948 | ₩135,022 | +0.04% | 21.8만 |
|---|
| 2026.06.17 | ₩134,935 | ₩134,948 | ₩134,921 | ₩134,921 | -0.01% | 21.5만 |
|---|
| 2026.06.16 | ₩134,895 | ₩134,975 | ₩134,895 | ₩134,921 | +0.02% | 38.4만 |
|---|
| 2026.06.15 | ₩134,841 | ₩134,921 | ₩134,841 | ₩134,895 | +0.04% | 49.6만 |
|---|
| 2026.06.12 | ₩134,895 | ₩134,908 | ₩134,895 | ₩134,908 | +0.01% | 33.9만 |
|---|
| 2026.06.11 | ₩134,868 | ₩134,881 | ₩134,854 | ₩134,868 | 0.00% | 31.2만 |
|---|
| 2026.06.10 | ₩134,841 | ₩134,854 | ₩134,841 | ₩134,841 | 0.00% | 25.7만 |
|---|
| 2026.06.09 | ₩134,827 | ₩134,841 | ₩134,827 | ₩134,827 | 0.00% | 33.8만 |
|---|
| 2026.06.08 | ₩134,801 | ₩134,827 | ₩134,801 | ₩134,814 | +0.01% | 31.4만 |
|---|
| 2026.06.05 | ₩134,787 | ₩134,814 | ₩134,787 | ₩134,814 | +0.02% | 36.8만 |
|---|
| 2026.06.04 | ₩134,774 | ₩134,774 | ₩134,760 | ₩134,764 | -0.01% | 20.1만 |
|---|
| 2026.06.03 | ₩134,747 | ₩134,774 | ₩134,747 | ₩134,760 | +0.01% | 30.8만 |
|---|
| 2026.06.02 | ₩134,734 | ₩134,760 | ₩134,734 | ₩134,747 | +0.01% | 22.9만 |
|---|
| 2026.06.01 | ₩134,747 | ₩134,948 | ₩134,707 | ₩134,734 | -0.01% | 34.1만 |
|---|
| 2026.05.29 | ₩135,109 | ₩135,122 | ₩135,096 | ₩135,096 | -0.01% | 31.8만 |
|---|
| 2026.05.28 | ₩135,069 | ₩135,082 | ₩135,069 | ₩135,082 | +0.01% | 17.8만 |
|---|
| 2026.05.27 | ₩135,069 | ₩135,069 | ₩135,055 | ₩135,069 | 0.00% | 11.8만 |
|---|
| 2026.05.26 | ₩135,042 | ₩135,055 | ₩135,042 | ₩135,055 | +0.01% | 27만 |
|---|
| 2026.05.22 | ₩135,055 | ₩135,082 | ₩135,015 | ₩135,066 | +0.01% | 16.8만 |
|---|
| 2026.05.21 | ₩135,002 | ₩135,002 | ₩134,988 | ₩134,988 | -0.01% | 14.1만 |
|---|
| 2026.05.20 | ₩134,962 | ₩134,988 | ₩134,962 | ₩134,980 | +0.01% | 19.8만 |
|---|
| 2026.05.19 | ₩134,962 | ₩134,975 | ₩134,955 | ₩134,975 | +0.01% | 12.9만 |
|---|
| 2026.05.18 | ₩134,948 | ₩134,962 | ₩134,948 | ₩134,948 | 0.00% | 22.3만 |
|---|
| 2026.05.15 | ₩134,948 | ₩134,948 | ₩134,935 | ₩134,935 | -0.01% | 20.2만 |
|---|
| 2026.05.14 | ₩134,895 | ₩134,921 | ₩134,895 | ₩134,908 | +0.01% | 20만 |
|---|
| 2026.05.13 | ₩134,881 | ₩134,895 | ₩134,881 | ₩134,881 | 0.00% | 26.4만 |
|---|
| 2026.05.12 | ₩134,881 | ₩134,895 | ₩134,868 | ₩134,874 | -0.00% | 19.7만 |
|---|
| 2026.05.11 | ₩134,881 | ₩134,935 | ₩134,868 | ₩134,881 | 0.00% | 31.3만 |
|---|
| 2026.05.08 | ₩134,854 | ₩134,868 | ₩134,854 | ₩134,861 | +0.00% | 20.1만 |
|---|
| 2026.05.07 | ₩134,827 | ₩134,841 | ₩134,814 | ₩134,827 | 0.00% | 22만 |
|---|
| 2026.05.06 | ₩134,814 | ₩134,827 | ₩134,801 | ₩134,814 | 0.00% | 27.1만 |
|---|
| 2026.05.05 | ₩134,787 | ₩134,801 | ₩134,787 | ₩134,801 | +0.01% | 16.7만 |
|---|
| 2026.05.04 | ₩134,801 | ₩134,801 | ₩134,774 | ₩134,787 | -0.01% | 20.9만 |
|---|
| 2026.05.01 | ₩134,774 | ₩134,787 | ₩134,760 | ₩134,781 | +0.00% | 44.7만 |
|---|
| 2026.04.30 | ₩135,096 | ₩135,109 | ₩135,096 | ₩135,109 | +0.01% | 19.8만 |
|---|
| 2026.04.29 | ₩135,122 | ₩135,122 | ₩135,096 | ₩135,096 | -0.02% | 12.7만 |
|---|
| 2026.04.28 | ₩135,109 | ₩135,109 | ₩135,082 | ₩135,096 | -0.01% | 30.4만 |
|---|
| 2026.04.27 | ₩135,069 | ₩135,082 | ₩135,069 | ₩135,069 | 0.00% | 14.5만 |
|---|
| 2026.04.24 | ₩135,069 | ₩135,069 | ₩135,042 | ₩135,055 | -0.01% | 22.6만 |
|---|
| 2026.04.23 | ₩135,015 | ₩135,029 | ₩135,015 | ₩135,015 | 0.00% | 21.2만 |
|---|
| 2026.04.22 | ₩135,029 | ₩135,029 | ₩135,002 | ₩135,015 | -0.01% | 34만 |
|---|
| 2026.04.21 | ₩135,002 | ₩135,015 | ₩134,988 | ₩135,002 | 0.00% | 29.1만 |
|---|
| 2026.04.20 | ₩135,002 | ₩135,002 | ₩134,988 | ₩134,988 | -0.01% | 37.8만 |
|---|
| 2026.04.17 | ₩134,975 | ₩134,975 | ₩134,962 | ₩134,975 | 0.00% | 34.8만 |
|---|
| 2026.04.16 | ₩134,921 | ₩134,935 | ₩134,921 | ₩134,935 | +0.01% | 36.9만 |
|---|
| 2026.04.15 | ₩134,908 | ₩134,921 | ₩134,895 | ₩134,921 | +0.01% | 22만 |
|---|
| 2026.04.14 | ₩134,895 | ₩134,921 | ₩134,895 | ₩134,895 | 0.00% | 25.1만 |
|---|
| 2026.04.13 | ₩134,908 | ₩134,908 | ₩134,881 | ₩134,895 | -0.01% | 63.3만 |
|---|
| 2026.04.10 | ₩134,881 | ₩134,895 | ₩134,874 | ₩134,881 | 0.00% | 30.5만 |
|---|
| 2026.04.09 | ₩134,841 | ₩134,841 | ₩134,827 | ₩134,827 | -0.01% | 24.2만 |
|---|
| 2026.04.08 | ₩134,814 | ₩134,841 | ₩134,814 | ₩134,827 | +0.01% | 36.1만 |
|---|
| 2026.04.07 | ₩134,814 | ₩134,827 | ₩134,814 | ₩134,814 | 0.00% | 27.1만 |
|---|
| 2026.04.06 | ₩134,787 | ₩134,814 | ₩134,787 | ₩134,807 | +0.01% | 35.8만 |
|---|
| 2026.04.02 | ₩134,774 | ₩134,801 | ₩134,774 | ₩134,787 | +0.01% | 31.1만 |
|---|
| 2026.04.01 | ₩134,734 | ₩134,747 | ₩134,734 | ₩134,734 | 0.00% | 29.3만 |
|---|
| 2026.03.31 | ₩135,069 | ₩135,069 | ₩135,055 | ₩135,055 | -0.01% | 33만 |
|---|
| 2026.03.30 | ₩135,042 | ₩135,042 | ₩135,029 | ₩135,042 | 0.00% | 29.7만 |
|---|
| 2026.03.27 | ₩135,015 | ₩135,029 | ₩135,015 | ₩135,029 | +0.01% | 43.9만 |
|---|
| 2026.03.26 | ₩135,002 | ₩135,002 | ₩134,988 | ₩135,002 | 0.00% | 29.8만 |
|---|
| 2026.03.25 | ₩134,988 | ₩134,988 | ₩134,962 | ₩134,975 | -0.01% | 51.1만 |
|---|
| 2026.03.24 | ₩134,975 | ₩134,975 | ₩134,962 | ₩134,962 | -0.01% | 22.6만 |
|---|
| 2026.03.23 | ₩134,948 | ₩134,962 | ₩134,935 | ₩134,948 | 0.00% | 37.9만 |
|---|
| 2026.03.20 | ₩134,935 | ₩134,948 | ₩134,921 | ₩134,935 | 0.00% | 32.4만 |
|---|
| 2026.03.19 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,908 | 0.00% | 17.6만 |
|---|
| 2026.03.18 | ₩134,895 | ₩134,908 | ₩134,895 | ₩134,908 | +0.01% | 75.1만 |
|---|
| 2026.03.17 | ₩134,895 | ₩134,895 | ₩134,881 | ₩134,881 | -0.01% | 31.2만 |
|---|
| 2026.03.16 | ₩134,881 | ₩134,881 | ₩134,868 | ₩134,874 | -0.00% | 23.8만 |
|---|
| 2026.03.13 | ₩134,868 | ₩134,868 | ₩134,854 | ₩134,854 | -0.01% | 23만 |
|---|
| 2026.03.12 | ₩134,841 | ₩134,841 | ₩134,827 | ₩134,827 | -0.01% | 17.4만 |
|---|
| 2026.03.11 | ₩134,827 | ₩134,827 | ₩134,814 | ₩134,814 | -0.01% | 13만 |
|---|
| 2026.03.10 | ₩134,801 | ₩134,814 | ₩134,801 | ₩134,814 | +0.01% | 18.9만 |
|---|
| 2026.03.09 | ₩134,814 | ₩134,814 | ₩134,787 | ₩134,801 | -0.01% | 35만 |
|---|
| 2026.03.06 | ₩134,760 | ₩134,787 | ₩134,760 | ₩134,774 | +0.01% | 16.2만 |
|---|
| 2026.03.05 | ₩134,747 | ₩134,747 | ₩134,734 | ₩134,734 | -0.01% | 12.5만 |
|---|
| 2026.03.04 | ₩134,720 | ₩134,734 | ₩134,720 | ₩134,734 | +0.01% | 16.6만 |
|---|
| 2026.03.03 | ₩134,720 | ₩134,734 | ₩134,707 | ₩134,734 | +0.01% | 12.2만 |
|---|
| 2026.03.02 | ₩134,734 | ₩134,734 | ₩134,693 | ₩134,707 | -0.02% | 21.9만 |
|---|
| 2026.02.27 | ₩135,029 | ₩135,055 | ₩135,029 | ₩135,042 | +0.01% | 20.6만 |
|---|
| 2026.02.26 | ₩134,988 | ₩135,015 | ₩134,988 | ₩135,002 | +0.01% | 26.2만 |
|---|
| 2026.02.25 | ₩135,002 | ₩135,002 | ₩134,988 | ₩134,988 | -0.01% | 15.2만 |
|---|
| 2026.02.24 | ₩134,975 | ₩134,988 | ₩134,975 | ₩134,975 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩134,962 | ₩134,975 | ₩134,962 | ₩134,975 | +0.01% | 18.5만 |
|---|
| 2026.02.20 | ₩134,948 | ₩134,962 | ₩134,948 | ₩134,948 | 0.00% | 21.1만 |
|---|
| 2026.02.19 | ₩134,921 | ₩134,921 | ₩134,908 | ₩134,908 | -0.01% | 10.9만 |
|---|
| 2026.02.18 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,895 | -0.01% | 11.6만 |
|---|
| 2026.02.17 | ₩134,895 | ₩134,895 | ₩134,881 | ₩134,895 | 0.00% | 28.8만 |
|---|
| 2026.02.13 | ₩134,868 | ₩134,895 | ₩134,868 | ₩134,868 | 0.00% | 17.5만 |
|---|
| 2026.02.12 | ₩134,841 | ₩134,841 | ₩134,814 | ₩134,814 | -0.02% | 34.7만 |
|---|
| 2026.02.11 | ₩134,841 | ₩134,841 | ₩134,814 | ₩134,827 | -0.01% | 11.8만 |
|---|
| 2026.02.10 | ₩134,801 | ₩134,827 | ₩134,801 | ₩134,801 | 0.00% | 28.2만 |
|---|
| 2026.02.09 | ₩134,801 | ₩134,801 | ₩134,787 | ₩134,787 | -0.01% | 18만 |
|---|
| 2026.02.06 | ₩134,774 | ₩134,787 | ₩134,774 | ₩134,781 | +0.00% | 21.7만 |
|---|
| 2026.02.05 | ₩134,747 | ₩134,747 | ₩134,734 | ₩134,740 | -0.00% | 17.6만 |
|---|
| 2026.02.04 | ₩134,734 | ₩134,809 | ₩134,720 | ₩134,734 | 0.00% | 20.1만 |
|---|
| 2026.02.03 | ₩134,707 | ₩134,734 | ₩134,707 | ₩134,707 | 0.00% | 22.3만 |
|---|
| 2026.02.02 | ₩134,707 | ₩134,707 | ₩134,693 | ₩134,693 | -0.01% | 23.9만 |
|---|
| 2026.01.30 | ₩135,122 | ₩135,122 | ₩135,109 | ₩135,122 | 0.00% | 21.4만 |
|---|
| 2026.01.29 | ₩135,082 | ₩135,082 | ₩135,069 | ₩135,082 | 0.00% | 23.5만 |
|---|
| 2026.01.28 | ₩135,069 | ₩135,069 | ₩135,055 | ₩135,069 | 0.00% | 8.8만 |
|---|
| 2026.01.27 | ₩135,055 | ₩135,055 | ₩135,042 | ₩135,055 | 0.00% | 26.5만 |
|---|
| 2026.01.26 | ₩135,055 | ₩135,055 | ₩135,029 | ₩135,029 | -0.02% | 32.6만 |
|---|
| 2026.01.23 | ₩135,042 | ₩135,042 | ₩135,015 | ₩135,029 | -0.01% | 49만 |
|---|
| 2026.01.22 | ₩134,988 | ₩135,015 | ₩134,975 | ₩134,988 | 0.00% | 22.6만 |
|---|
| 2026.01.21 | ₩134,975 | ₩134,988 | ₩134,967 | ₩134,975 | 0.00% | 23.1만 |
|---|
| 2026.01.20 | ₩134,962 | ₩134,975 | ₩134,962 | ₩134,962 | 0.00% | 27.5만 |
|---|
| 2026.01.16 | ₩134,948 | ₩134,962 | ₩134,948 | ₩134,948 | 0.00% | 15.9만 |
|---|
| 2026.01.15 | ₩134,921 | ₩134,921 | ₩134,908 | ₩134,915 | -0.00% | 25.4만 |
|---|
| 2026.01.14 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,895 | -0.01% | 20.9만 |
|---|
| 2026.01.13 | ₩134,895 | ₩134,895 | ₩134,881 | ₩134,895 | 0.00% | 14.4만 |
|---|
| 2026.01.12 | ₩134,881 | ₩134,881 | ₩134,868 | ₩134,874 | -0.00% | 18.3만 |
|---|
| 2026.01.09 | ₩134,881 | ₩134,881 | ₩134,868 | ₩134,881 | 0.00% | 16.7만 |
|---|
| 2026.01.08 | ₩134,827 | ₩134,841 | ₩134,814 | ₩134,827 | 0.00% | 19.1만 |
|---|
| 2026.01.07 | ₩134,814 | ₩134,827 | ₩134,814 | ₩134,814 | 0.00% | 42.1만 |
|---|
| 2026.01.06 | ₩134,814 | ₩134,814 | ₩134,801 | ₩134,807 | -0.00% | 68.8만 |
|---|
| 2026.01.05 | ₩134,814 | ₩134,814 | ₩134,787 | ₩134,794 | -0.01% | 21.4만 |
|---|
| 2026.01.02 | ₩134,787 | ₩134,787 | ₩134,774 | ₩134,781 | -0.00% | 19.1만 |
|---|
| 2025.12.31 | ₩134,734 | ₩134,760 | ₩134,734 | ₩134,740 | +0.00% | 57.5만 |
|---|
| 2025.12.30 | ₩134,734 | ₩134,734 | ₩134,707 | ₩134,707 | -0.02% | 21.7만 |
|---|
| 2025.12.29 | ₩134,707 | ₩134,707 | ₩134,680 | ₩134,707 | 0.00% | 23.3만 |
|---|
| 2025.12.26 | ₩134,667 | ₩134,707 | ₩134,667 | ₩134,707 | +0.03% | 24.9만 |
|---|
| 2025.12.24 | ₩134,667 | ₩134,667 | ₩134,640 | ₩134,653 | -0.01% | 19.2만 |
|---|
| 2025.12.23 | ₩134,653 | ₩134,653 | ₩134,613 | ₩134,640 | -0.01% | 21.6만 |
|---|
| 2025.12.22 | ₩134,600 | ₩134,626 | ₩134,600 | ₩134,626 | +0.02% | 24.6만 |
|---|
| 2025.12.19 | ₩134,600 | ₩134,600 | ₩134,586 | ₩134,600 | 0.00% | 25.4만 |
|---|
| 2025.12.18 | ₩134,935 | ₩134,948 | ₩134,935 | ₩134,948 | +0.01% | 22.2만 |
|---|
| 2025.12.17 | ₩134,948 | ₩134,948 | ₩134,921 | ₩134,935 | -0.01% | 8.4만 |
|---|
| 2025.12.16 | ₩134,921 | ₩134,921 | ₩134,908 | ₩134,921 | 0.00% | 28.2만 |
|---|
| 2025.12.15 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,908 | 0.00% | 18.5만 |
|---|
| 2025.12.12 | ₩134,895 | ₩134,895 | ₩134,881 | ₩134,895 | 0.00% | 24.9만 |
|---|
| 2025.12.11 | ₩134,841 | ₩134,854 | ₩134,841 | ₩134,841 | 0.00% | 12.6만 |
|---|
| 2025.12.10 | ₩134,827 | ₩134,841 | ₩134,827 | ₩134,827 | 0.00% | 13.9만 |
|---|
| 2025.12.09 | ₩134,827 | ₩134,827 | ₩134,814 | ₩134,827 | 0.00% | 12.7만 |
|---|
| 2025.12.08 | ₩134,801 | ₩134,801 | ₩134,787 | ₩134,801 | 0.00% | 25.1만 |
|---|
| 2025.12.05 | ₩134,801 | ₩134,801 | ₩134,787 | ₩134,801 | 0.00% | 17만 |
|---|
| 2025.12.04 | ₩134,774 | ₩134,774 | ₩134,747 | ₩134,760 | -0.01% | 18만 |
|---|
| 2025.12.03 | ₩134,747 | ₩134,747 | ₩134,734 | ₩134,734 | -0.01% | 11.3만 |
|---|
| 2025.12.02 | ₩134,734 | ₩134,734 | ₩134,720 | ₩134,720 | -0.01% | 12.4만 |
|---|
| 2025.12.01 | ₩134,720 | ₩134,720 | ₩134,693 | ₩134,707 | -0.01% | 25.1만 |
|---|
| 2025.11.28 | ₩135,015 | ₩135,042 | ₩135,015 | ₩135,042 | +0.02% | 11.7만 |
|---|
| 2025.11.26 | ₩134,988 | ₩135,015 | ₩134,988 | ₩135,002 | +0.01% | 27.3만 |
|---|
| 2025.11.25 | ₩134,975 | ₩134,988 | ₩134,975 | ₩134,975 | 0.00% | 12.5만 |
|---|
| 2025.11.24 | ₩134,975 | ₩134,975 | ₩134,948 | ₩134,962 | -0.01% | 29.5만 |
|---|
| 2025.11.21 | ₩134,935 | ₩134,962 | ₩134,935 | ₩134,948 | +0.01% | 32.2만 |
|---|
| 2025.11.20 | ₩134,908 | ₩134,921 | ₩134,895 | ₩134,895 | -0.01% | 15.5만 |
|---|
| 2025.11.19 | ₩134,908 | ₩134,908 | ₩134,881 | ₩134,895 | -0.01% | 13.8만 |
|---|
| 2025.11.18 | ₩134,868 | ₩134,895 | ₩134,868 | ₩134,881 | +0.01% | 14.7만 |
|---|
| 2025.11.17 | ₩134,881 | ₩134,881 | ₩134,854 | ₩134,854 | -0.02% | 15.2만 |
|---|
| 2025.11.14 | ₩134,841 | ₩134,854 | ₩134,841 | ₩134,854 | +0.01% | 16.4만 |
|---|
| 2025.11.13 | ₩134,814 | ₩134,814 | ₩134,801 | ₩134,801 | -0.01% | 13.7만 |
|---|
| 2025.11.12 | ₩134,827 | ₩134,827 | ₩134,774 | ₩134,787 | -0.03% | 31.3만 |
|---|
| 2025.11.11 | ₩134,814 | ₩134,823 | ₩134,787 | ₩134,823 | +0.01% | 11.5만 |
|---|
| 2025.11.10 | ₩134,801 | ₩134,801 | ₩134,774 | ₩134,787 | -0.01% | 21.1만 |
|---|
| 2025.11.07 | ₩134,760 | ₩134,760 | ₩134,747 | ₩134,760 | 0.00% | 17.7만 |
|---|
| 2025.11.06 | ₩134,720 | ₩134,731 | ₩134,707 | ₩134,707 | -0.01% | 12.9만 |
|---|
| 2025.11.05 | ₩134,693 | ₩134,707 | ₩134,693 | ₩134,693 | 0.00% | 12.1만 |
|---|
| 2025.11.04 | ₩134,693 | ₩134,693 | ₩134,680 | ₩134,680 | -0.01% | 11.3만 |
|---|
| 2025.11.03 | ₩134,693 | ₩134,693 | ₩134,653 | ₩134,680 | -0.01% | 25.8만 |
|---|
| 2025.10.31 | ₩135,055 | ₩135,055 | ₩135,042 | ₩135,042 | -0.01% | 15.5만 |
|---|
| 2025.10.30 | ₩135,015 | ₩135,015 | ₩134,988 | ₩134,995 | -0.01% | 9.6만 |
|---|
| 2025.10.29 | ₩135,002 | ₩135,002 | ₩134,975 | ₩134,975 | -0.02% | 19.7만 |
|---|
| 2025.10.28 | ₩134,962 | ₩134,988 | ₩134,962 | ₩134,975 | +0.01% | 18만 |
|---|
| 2025.10.27 | ₩134,962 | ₩134,962 | ₩134,948 | ₩134,948 | -0.01% | 10.5만 |
|---|
| 2025.10.24 | ₩134,948 | ₩134,962 | ₩134,935 | ₩134,962 | +0.01% | 11.7만 |
|---|
| 2025.10.23 | ₩134,908 | ₩134,908 | ₩134,895 | ₩134,908 | 0.00% | 19.5만 |
|---|
| 2025.10.22 | ₩134,868 | ₩134,895 | ₩134,868 | ₩134,881 | +0.01% | 12.1만 |
|---|
| 2025.10.21 | ₩134,854 | ₩134,881 | ₩134,854 | ₩134,868 | +0.01% | 11.3만 |
|---|
| 2025.10.20 | ₩134,868 | ₩134,868 | ₩134,854 | ₩134,854 | -0.01% | 17.3만 |
|---|
| 2025.10.17 | ₩134,841 | ₩134,868 | ₩134,827 | ₩134,861 | +0.01% | 17만 |
|---|
| 2025.10.16 | ₩134,814 | ₩134,814 | ₩134,787 | ₩134,801 | -0.01% | 18.5만 |
|---|
| 2025.10.15 | ₩134,801 | ₩134,801 | ₩134,774 | ₩134,794 | -0.00% | 11.4만 |
|---|
| 2025.10.14 | ₩134,787 | ₩134,787 | ₩134,760 | ₩134,760 | -0.02% | 18만 |
|---|
| 2025.10.13 | ₩134,774 | ₩134,774 | ₩134,734 | ₩134,774 | 0.00% | 15.8만 |
|---|
| 2025.10.10 | ₩134,760 | ₩134,774 | ₩134,747 | ₩134,774 | +0.01% | 19.6만 |
|---|