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 | ₩105,478 | ₩106,269 | ₩103,680 | ₩104,861 | -0.58% | 950.7만 |
| 2026.09.28–2026.10.02 | ₩107,972 | ₩108,535 | ₩104,043 | ₩105,263 | -2.51% | 1528.5만 |
| 2026.09.21–2026.09.25 | ₩109,635 | ₩109,648 | ₩106,832 | ₩108,455 | -1.08% | 1775.7만 |
| 2026.09.14–2026.09.18 | ₩110,118 | ₩110,520 | ₩107,945 | ₩108,388 | -1.57% | 784.3만 |
| 2026.09.08–2026.09.11 | ₩111,110 | ₩111,137 | ₩108,964 | ₩110,373 | -0.66% | 848.2만 |
| 2026.08.31–2026.09.04 | ₩110,292 | ₩111,620 | ₩109,246 | ₩111,271 | +0.89% | 691.8만 |
| 2026.08.24–2026.08.28 | ₩110,520 | ₩110,869 | ₩109,353 | ₩109,635 | -0.80% | 774.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,399 |
| ₩108,924 |
| ₩110,279 |
| +0.54% |
| 854.7만 |
| 2026.08.10–2026.08.14 | ₩109,514 | ₩110,131 | ₩109,233 | ₩109,930 | +0.38% | 1470.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,844 | ₩110,587 | ₩108,455 | ₩110,319 | +1.36% | 1849만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,872 | ₩109,125 | ₩105,960 | ₩108,468 | +1.49% | 1541만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,008 | ₩106,980 | ₩104,431 | ₩106,014 | +0.96% | 1534.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,887 | ₩106,188 | ₩104,512 | ₩105,236 | +0.33% | 1959.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,753 | ₩105,706 | ₩103,198 | ₩105,129 | +0.36% | 3905.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,219 | ₩104,928 | ₩101,843 | ₩104,405 | +2.14% | 2339.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,037 | ₩103,359 | ₩101,253 | ₩102,044 | -0.96% | 1179만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,069 | ₩104,512 | ₩102,701 | ₩102,782 | -1.24% | 1152.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,975 | ₩106,068 | ₩102,514 | ₩105,880 | +1.83% | 1525만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,740 | ₩105,518 | ₩102,849 | ₩103,131 | -1.54% | 2619.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,577 | ₩106,966 | ₩104,874 | ₩105,464 | -1.04% | 9591.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,271 | ₩106,255 | ₩104,043 | ₩105,478 | +1.16% | 1517.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,928 | ₩105,665 | ₩103,479 | ₩103,627 | -1.24% | 985.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,929 | ₩105,840 | ₩101,924 | ₩104,646 | +1.67% | 1144.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,862 | ₩104,566 | ₩101,266 | ₩103,747 | +0.86% | 1175.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,726 | ₩105,089 | ₩101,535 | ₩102,849 | -1.79% | 1291만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,359 | ₩106,014 | ₩103,305 | ₩105,424 | +2.00% | 908.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,609 | ₩104,726 | ₩99,684 | ₩104,244 | +3.61% | 1133.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,337 | ₩101,709 | ₩96,666 | ₩100,596 | +3.35% | 1844.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,002 | ₩98,960 | ₩96,170 | ₩96,385 | -0.64% | 2211.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,571 | ₩100,448 | ₩94,977 | ₩95,527 | -3.09% | 2760.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,887 | ₩101,883 | ₩97,203 | ₩97,485 | -0.41% | 3070.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,418 | ₩105,290 | ₩97,927 | ₩99,483 | -4.73% | 2166만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,376 | ₩107,489 | ₩105,478 | ₩106,966 | +0.55% | 1265.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,646 | ₩106,161 | ₩104,378 | ₩106,121 | +1.41% | 1051.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,659 | ₩106,859 | ₩104,485 | ₩105,451 | +0.76% | 1409.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,387 | ₩104,646 | ₩101,213 | ₩104,391 | +2.96% | 1693.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,805 | ₩102,514 | ₩99,603 | ₩101,038 | +1.24% | 1496.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,310 | ₩99,121 | ₩97,122 | ₩98,987 | +1.72% | 1265.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,578 | ₩98,665 | ₩97,350 | ₩98,517 | +0.96% | 1127.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,519 | ₩97,632 | ₩96,090 | ₩97,203 | +0.71% | 1238.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,929 | ₩96,827 | ₩95,687 | ₩96,774 | +0.88% | 795.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,124 | ₩96,224 | ₩95,044 | ₩96,103 | +1.03% | 509만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,176 | ₩97,350 | ₩94,105 | ₩95,004 | -2.24% | 1690.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,749 | ₩96,868 | ₩94,454 | ₩96,345 | +1.68% | 1149.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,172 | ₩95,339 | ₩94,038 | ₩94,856 | +0.73% | 1055.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩91,611 | ₩94,293 | ₩91,597 | ₩94,239 | +2.87% | 785.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,595 | ₩93,850 | ₩90,310 | ₩91,906 | -1.81% | 4395.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,247 | ₩95,379 | ₩92,978 | ₩94,226 | +1.05% | 985.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,785 | ₩92,643 | ₩90,846 | ₩92,643 | +0.94% | 1074.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,509 | ₩93,019 | ₩91,409 | ₩91,785 | -0.78% | 897.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,503 | ₩91,959 | ₩91,034 | ₩91,879 | +0.41% | 841.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,760 | ₩91,611 | ₩89,666 | ₩91,329 | +1.75% | 966.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,699 | ₩90,752 | ₩89,344 | ₩89,492 | -1.33% | 287.1만 |
|---|