시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Value ETF 과거 주가
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩105,393 | ₩106,183 | ₩103,597 | ₩104,776 | -0.58% | 950.7만 |
| 2026.09.28–2026.10.02 | ₩107,885 | ₩108,448 | ₩103,959 | ₩105,178 | -2.51% | 1528.5만 |
| 2026.09.21–2026.09.25 | ₩109,547 | ₩109,560 | ₩106,746 | ₩108,367 | -1.08% | 1775.7만 |
| 2026.09.14–2026.09.18 | ₩110,029 | ₩110,431 | ₩107,858 | ₩108,300 | -1.57% | 784.3만 |
| 2026.09.08–2026.09.11 | ₩111,021 | ₩111,047 | ₩108,877 | ₩110,284 | -0.66% | 848.2만 |
| 2026.08.31–2026.09.04 | ₩110,203 | ₩111,530 | ₩109,158 | ₩111,181 | +0.89% | 691.8만 |
| 2026.08.24–2026.08.28 | ₩110,431 | ₩110,779 | ₩109,265 | ₩109,547 | -0.80% | 774.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,310 |
| ₩108,836 |
| ₩110,190 |
| +0.54% |
| 854.7만 |
| 2026.08.10–2026.08.14 | ₩109,426 | ₩110,042 | ₩109,145 | ₩109,841 | +0.38% | 1470.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,756 | ₩110,498 | ₩108,367 | ₩110,230 | +1.36% | 1849만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,786 | ₩109,037 | ₩105,875 | ₩108,381 | +1.49% | 1541만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,924 | ₩106,893 | ₩104,347 | ₩105,929 | +0.96% | 1534.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,803 | ₩106,103 | ₩104,428 | ₩105,151 | +0.33% | 1959.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,669 | ₩105,620 | ₩103,115 | ₩105,044 | +0.36% | 3905.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,136 | ₩104,843 | ₩101,761 | ₩104,321 | +2.14% | 2339.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,954 | ₩103,275 | ₩101,172 | ₩101,962 | -0.96% | 1179만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,986 | ₩104,428 | ₩102,619 | ₩102,699 | -1.24% | 1152.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,892 | ₩105,982 | ₩102,431 | ₩105,795 | +1.83% | 1525만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,656 | ₩105,433 | ₩102,766 | ₩103,048 | -1.54% | 2619.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,491 | ₩106,880 | ₩104,790 | ₩105,379 | -1.04% | 9591.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,187 | ₩106,170 | ₩103,959 | ₩105,393 | +1.16% | 1517.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,843 | ₩105,580 | ₩103,396 | ₩103,543 | -1.24% | 985.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,847 | ₩105,754 | ₩101,842 | ₩104,562 | +1.67% | 1144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,780 | ₩104,481 | ₩101,185 | ₩103,664 | +0.86% | 1175.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,642 | ₩105,004 | ₩101,453 | ₩102,766 | -1.79% | 1291만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,275 | ₩105,929 | ₩103,222 | ₩105,339 | +2.00% | 908.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,528 | ₩104,642 | ₩99,604 | ₩104,160 | +3.61% | 1133.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,259 | ₩101,627 | ₩96,589 | ₩100,515 | +3.35% | 1844.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,924 | ₩98,880 | ₩96,093 | ₩96,307 | -0.64% | 2211.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,491 | ₩100,368 | ₩94,900 | ₩95,450 | -3.09% | 2760.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,808 | ₩101,801 | ₩97,125 | ₩97,406 | -0.41% | 3070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,334 | ₩105,205 | ₩97,848 | ₩99,403 | -4.73% | 2166만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,290 | ₩107,403 | ₩105,393 | ₩106,880 | +0.55% | 1265.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,562 | ₩106,076 | ₩104,294 | ₩106,036 | +1.41% | 1051.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,575 | ₩106,773 | ₩104,401 | ₩105,366 | +0.76% | 1409.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,306 | ₩104,562 | ₩101,131 | ₩104,307 | +2.96% | 1693.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,724 | ₩102,431 | ₩99,523 | ₩100,957 | +1.24% | 1496.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,232 | ₩99,041 | ₩97,044 | ₩98,907 | +1.72% | 1265.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,500 | ₩98,585 | ₩97,272 | ₩98,438 | +0.96% | 1127.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,441 | ₩97,553 | ₩96,012 | ₩97,125 | +0.71% | 1238.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,852 | ₩96,749 | ₩95,610 | ₩96,696 | +0.88% | 795.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,048 | ₩96,146 | ₩94,967 | ₩96,026 | +1.03% | 509만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,098 | ₩97,272 | ₩94,029 | ₩94,927 | -2.24% | 1690.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,672 | ₩96,790 | ₩94,378 | ₩96,267 | +1.68% | 1149.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,096 | ₩95,262 | ₩93,962 | ₩94,780 | +0.73% | 1055.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,537 | ₩94,217 | ₩91,523 | ₩94,163 | +2.87% | 785.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,520 | ₩93,775 | ₩90,237 | ₩91,832 | -1.81% | 4395.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,172 | ₩95,302 | ₩92,904 | ₩94,150 | +1.05% | 985.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,711 | ₩92,569 | ₩90,773 | ₩92,569 | +0.94% | 1074.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,435 | ₩92,944 | ₩91,336 | ₩91,711 | -0.78% | 897.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,430 | ₩91,885 | ₩90,961 | ₩91,805 | +0.41% | 841.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,688 | ₩91,537 | ₩89,594 | ₩91,255 | +1.75% | 966.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,626 | ₩90,679 | ₩89,272 | ₩89,420 | -1.33% | 287.1만 |
|---|