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 | ₩105,468 | ₩106,259 | ₩103,671 | ₩104,851 | -0.58% | 950.7만 |
| 2026.09.28–2026.10.02 | ₩107,962 | ₩108,526 | ₩104,033 | ₩105,254 | -2.51% | 1528.5만 |
| 2026.09.21–2026.09.25 | ₩109,625 | ₩109,639 | ₩106,822 | ₩108,445 | -1.08% | 1775.7만 |
| 2026.09.14–2026.09.18 | ₩110,108 | ₩110,510 | ₩107,935 | ₩108,378 | -1.57% | 784.3만 |
| 2026.09.08–2026.09.11 | ₩111,100 | ₩111,127 | ₩108,955 | ₩110,363 | -0.66% | 848.2만 |
| 2026.08.31–2026.09.04 | ₩110,282 | ₩111,610 | ₩109,236 | ₩111,261 | +0.89% | 691.8만 |
| 2026.08.24–2026.08.28 | ₩110,510 | ₩110,859 | ₩109,344 | ₩109,625 | -0.80% | 774.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,389 |
| ₩108,914 |
| ₩110,269 |
| +0.54% |
| 854.7만 |
| 2026.08.10–2026.08.14 | ₩109,504 | ₩110,121 | ₩109,223 | ₩109,920 | +0.38% | 1470.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,834 | ₩110,577 | ₩108,445 | ₩110,309 | +1.36% | 1849만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,863 | ₩109,116 | ₩105,951 | ₩108,458 | +1.49% | 1541만 |
|---|
| 2026.07.20–2026.07.24 | ₩104,999 | ₩106,970 | ₩104,422 | ₩106,004 | +0.96% | 1534.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,878 | ₩106,179 | ₩104,503 | ₩105,227 | +0.33% | 1959.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,744 | ₩105,696 | ₩103,188 | ₩105,119 | +0.36% | 3905.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,209 | ₩104,918 | ₩101,834 | ₩104,395 | +2.14% | 2339.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,027 | ₩103,349 | ₩101,244 | ₩102,035 | -0.96% | 1179만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,060 | ₩104,503 | ₩102,692 | ₩102,773 | -1.24% | 1152.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,966 | ₩106,058 | ₩102,505 | ₩105,870 | +1.83% | 1525만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,731 | ₩105,508 | ₩102,840 | ₩103,121 | -1.54% | 2619.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,568 | ₩106,957 | ₩104,865 | ₩105,455 | -1.04% | 9591.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,261 | ₩106,246 | ₩104,033 | ₩105,468 | +1.16% | 1517.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,918 | ₩105,656 | ₩103,470 | ₩103,618 | -1.24% | 985.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,920 | ₩105,830 | ₩101,914 | ₩104,637 | +1.67% | 1144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,853 | ₩104,556 | ₩101,257 | ₩103,738 | +0.86% | 1175.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,717 | ₩105,079 | ₩101,526 | ₩102,840 | -1.79% | 1291만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,349 | ₩106,004 | ₩103,296 | ₩105,414 | +2.00% | 908.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,600 | ₩104,717 | ₩99,675 | ₩104,234 | +3.61% | 1133.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,328 | ₩101,700 | ₩96,658 | ₩100,587 | +3.35% | 1844.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,993 | ₩98,951 | ₩96,162 | ₩96,376 | -0.64% | 2211.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,562 | ₩100,439 | ₩94,968 | ₩95,518 | -3.09% | 2760.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,878 | ₩101,874 | ₩97,194 | ₩97,476 | -0.41% | 3070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,409 | ₩105,280 | ₩97,918 | ₩99,474 | -4.73% | 2166만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,367 | ₩107,480 | ₩105,468 | ₩106,957 | +0.55% | 1265.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,637 | ₩106,152 | ₩104,368 | ₩106,112 | +1.41% | 1051.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,650 | ₩106,849 | ₩104,476 | ₩105,441 | +0.76% | 1409.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,378 | ₩104,637 | ₩101,204 | ₩104,382 | +2.96% | 1693.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,796 | ₩102,505 | ₩99,595 | ₩101,029 | +1.24% | 1496.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,302 | ₩99,112 | ₩97,114 | ₩98,978 | +1.72% | 1265.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,570 | ₩98,656 | ₩97,342 | ₩98,508 | +0.96% | 1127.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,510 | ₩97,623 | ₩96,081 | ₩97,194 | +0.71% | 1238.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,920 | ₩96,819 | ₩95,679 | ₩96,765 | +0.88% | 795.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,116 | ₩96,215 | ₩95,035 | ₩96,095 | +1.03% | 509만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,167 | ₩97,342 | ₩94,097 | ₩94,995 | -2.24% | 1690.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,740 | ₩96,859 | ₩94,445 | ₩96,336 | +1.68% | 1149.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,164 | ₩95,330 | ₩94,030 | ₩94,848 | +0.73% | 1055.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,602 | ₩94,284 | ₩91,589 | ₩94,231 | +2.87% | 785.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,587 | ₩93,842 | ₩90,302 | ₩91,897 | -1.81% | 4395.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,238 | ₩95,371 | ₩92,970 | ₩94,217 | +1.05% | 985.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,777 | ₩92,635 | ₩90,838 | ₩92,635 | +0.94% | 1074.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,501 | ₩93,010 | ₩91,401 | ₩91,777 | -0.78% | 897.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,495 | ₩91,951 | ₩91,026 | ₩91,871 | +0.41% | 841.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,752 | ₩91,602 | ₩89,658 | ₩91,321 | +1.75% | 966.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,690 | ₩90,744 | ₩89,336 | ₩89,484 | -1.33% | 287.1만 |
|---|