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 | ₩105,495 | ₩106,286 | ₩103,697 | ₩104,878 | -0.58% | 950.7만 |
| 2026.09.28–2026.10.02 | ₩107,990 | ₩108,553 | ₩104,060 | ₩105,280 | -2.51% | 1528.5만 |
| 2026.09.21–2026.09.25 | ₩109,653 | ₩109,666 | ₩106,850 | ₩108,473 | -1.08% | 1775.7만 |
| 2026.09.14–2026.09.18 | ₩110,136 | ₩110,538 | ₩107,963 | ₩108,405 | -1.57% | 784.3만 |
| 2026.09.08–2026.09.11 | ₩111,128 | ₩111,155 | ₩108,982 | ₩110,391 | -0.66% | 848.2만 |
| 2026.08.31–2026.09.04 | ₩110,310 | ₩111,638 | ₩109,264 | ₩111,289 | +0.89% | 691.8만 |
| 2026.08.24–2026.08.28 | ₩110,538 | ₩110,887 | ₩109,371 | ₩109,653 | -0.80% | 774.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,417 |
| ₩108,942 |
| ₩110,297 |
| +0.54% |
| 854.7만 |
| 2026.08.10–2026.08.14 | ₩109,532 | ₩110,149 | ₩109,251 | ₩109,948 | +0.38% | 1470.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,862 | ₩110,605 | ₩108,473 | ₩110,337 | +1.36% | 1849만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,890 | ₩109,143 | ₩105,978 | ₩108,486 | +1.49% | 1541만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,025 | ₩106,997 | ₩104,449 | ₩106,031 | +0.96% | 1534.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,905 | ₩106,206 | ₩104,529 | ₩105,253 | +0.33% | 1959.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,771 | ₩105,723 | ₩103,215 | ₩105,146 | +0.36% | 3905.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,235 | ₩104,945 | ₩101,860 | ₩104,422 | +2.14% | 2339.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,054 | ₩103,376 | ₩101,270 | ₩102,061 | -0.96% | 1179만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,086 | ₩104,529 | ₩102,718 | ₩102,799 | -1.24% | 1152.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,993 | ₩106,085 | ₩102,531 | ₩105,897 | +1.83% | 1525만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,757 | ₩105,535 | ₩102,866 | ₩103,148 | -1.54% | 2619.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,595 | ₩106,984 | ₩104,891 | ₩105,481 | -1.04% | 9591.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,288 | ₩106,273 | ₩104,060 | ₩105,495 | +1.16% | 1517.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,945 | ₩105,683 | ₩103,496 | ₩103,644 | -1.24% | 985.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,946 | ₩105,857 | ₩101,940 | ₩104,663 | +1.67% | 1144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,879 | ₩104,583 | ₩101,283 | ₩103,765 | +0.86% | 1175.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,744 | ₩105,106 | ₩101,551 | ₩102,866 | -1.79% | 1291만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,376 | ₩106,031 | ₩103,322 | ₩105,441 | +2.00% | 908.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,626 | ₩104,744 | ₩99,700 | ₩104,261 | +3.61% | 1133.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,353 | ₩101,726 | ₩96,682 | ₩100,612 | +3.35% | 1844.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,018 | ₩98,976 | ₩96,186 | ₩96,401 | -0.64% | 2211.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,587 | ₩100,465 | ₩94,992 | ₩95,542 | -3.09% | 2760.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,903 | ₩101,900 | ₩97,219 | ₩97,501 | -0.41% | 3070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,435 | ₩105,307 | ₩97,943 | ₩99,499 | -4.73% | 2166만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,394 | ₩107,507 | ₩105,495 | ₩106,984 | +0.55% | 1265.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,663 | ₩106,179 | ₩104,395 | ₩106,139 | +1.41% | 1051.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,677 | ₩106,876 | ₩104,502 | ₩105,468 | +0.76% | 1409.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,404 | ₩104,663 | ₩101,229 | ₩104,408 | +2.96% | 1693.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,821 | ₩102,531 | ₩99,620 | ₩101,055 | +1.24% | 1496.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,326 | ₩99,137 | ₩97,138 | ₩99,003 | +1.72% | 1265.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,594 | ₩98,681 | ₩97,366 | ₩98,533 | +0.96% | 1127.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,535 | ₩97,648 | ₩96,106 | ₩97,219 | +0.71% | 1238.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,945 | ₩96,843 | ₩95,703 | ₩96,790 | +0.88% | 795.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,140 | ₩96,240 | ₩95,059 | ₩96,119 | +1.03% | 509만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,192 | ₩97,366 | ₩94,120 | ₩95,019 | -2.24% | 1690.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,764 | ₩96,884 | ₩94,469 | ₩96,360 | +1.68% | 1149.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,187 | ₩95,354 | ₩94,053 | ₩94,872 | +0.73% | 1055.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,626 | ₩94,308 | ₩91,612 | ₩94,255 | +2.87% | 785.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,611 | ₩93,866 | ₩90,324 | ₩91,921 | -1.81% | 4395.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,262 | ₩95,395 | ₩92,994 | ₩94,241 | +1.05% | 985.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,800 | ₩92,658 | ₩90,861 | ₩92,658 | +0.94% | 1074.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,524 | ₩93,034 | ₩91,424 | ₩91,800 | -0.78% | 897.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,518 | ₩91,974 | ₩91,049 | ₩91,894 | +0.41% | 841.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,775 | ₩91,626 | ₩89,681 | ₩91,344 | +1.75% | 966.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,713 | ₩90,767 | ₩89,359 | ₩89,506 | -1.33% | 287.1만 |
|---|