시장 데이터를 불러오는 중
전체 종목
iShares Core MSCI EAFE ETF 과거 주가
iShares Core MSCI EAFE ETF · IEFA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core MSCI EAFE ETF · IEFA · 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 | ₩129,598 | ₩130,925 | ₩127,613 | ₩129,424 | -0.13% | 4835.8만 |
| 2026.09.28–2026.10.02 | ₩131,368 | ₩132,038 | ₩128,043 | ₩130,081 | -0.98% | 8714.5만 |
| 2026.09.21–2026.09.25 | ₩132,736 | ₩133,634 | ₩129,987 | ₩132,025 | -0.54% | 4419.1만 |
| 2026.09.14–2026.09.18 | ₩132,293 | ₩133,071 | ₩130,617 | ₩131,395 | -0.68% | 3726.2만 |
| 2026.09.08–2026.09.11 | ₩135,270 | ₩135,552 | ₩131,945 | ₩133,420 | -1.37% | 3655.8만 |
| 2026.08.31–2026.09.04 | ₩135,163 | ₩135,820 | ₩132,964 | ₩135,538 | +0.28% | 4158.6만 |
| 2026.08.24–2026.08.28 | ₩134,962 | ₩136,021 | ₩134,506 | ₩134,747 | -0.16% | 3034.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,699 |
| ₩135,954 |
| ₩133,835 |
| ₩135,230 |
| -0.35% |
| 3885.6만 |
| 2026.08.10–2026.08.14 | ₩135,163 | ₩136,007 | ₩134,680 | ₩135,686 | +0.39% | 3231.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,945 | ₩135,806 | ₩131,690 | ₩135,538 | +2.72% | 3625만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,443 | ₩132,655 | ₩128,552 | ₩131,743 | +1.00% | 3859.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,021 | ₩130,671 | ₩128,043 | ₩129,182 | +0.12% | 4726.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩129,571 | ₩130,993 | ₩128,096 | ₩129,062 | -0.39% | 4552.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,113 | ₩131,931 | ₩127,774 | ₩130,362 | -0.57% | 4722.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,539 | ₩131,556 | ₩127,748 | ₩130,470 | +1.50% | 5073.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,604 | ₩130,885 | ₩127,332 | ₩128,043 | -1.96% | 4753.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,925 | ₩131,770 | ₩129,464 | ₩130,456 | -0.36% | 5474.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,330 | ₩131,757 | ₩127,023 | ₩131,368 | +1.58% | 5377.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,429 | ₩131,784 | ₩127,815 | ₩128,136 | -1.76% | 3702.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,945 | ₩132,400 | ₩130,443 | ₩131,435 | -0.39% | 3659.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,445 | ₩130,979 | ₩127,533 | ₩130,362 | +1.49% | 5032.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩130,175 | ₩130,577 | ₩127,493 | ₩127,667 | -1.93% | 4466.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,144 | ₩131,489 | ₩125,736 | ₩130,470 | +2.62% | 4611만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,506 | ₩128,834 | ₩124,650 | ₩127,908 | +0.32% | 4886.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,973 | ₩130,121 | ₩125,388 | ₩127,278 | -2.07% | 4855.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩126,594 | ₩131,717 | ₩126,554 | ₩130,724 | +3.26% | 5411.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,706 | ₩128,498 | ₩121,070 | ₩127,815 | +4.16% | 4837.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,281 | ₩124,181 | ₩117,101 | ₩122,572 | +3.63% | 6823.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,568 | ₩121,512 | ₩116,953 | ₩117,289 | -1.91% | 8851.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,995 | ₩123,671 | ₩116,377 | ₩116,967 | -4.12% | 8042.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,137 | ₩126,219 | ₩120,185 | ₩120,386 | -0.62% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩128,686 | ₩129,853 | ₩121,660 | ₩123,188 | -4.27% | 1.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩131,167 | ₩132,521 | ₩130,201 | ₩131,837 | +0.51% | 7427만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,477 | ₩131,408 | ₩128,981 | ₩131,314 | +1.42% | 6067만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,169 | ₩131,730 | ₩128,981 | ₩130,443 | +0.99% | 8177.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩126,085 | ₩128,351 | ₩125,428 | ₩128,270 | +1.73% | 8239.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,843 | ₩128,056 | ₩125,562 | ₩126,112 | +0.21% | 9063.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩122,625 | ₩125,200 | ₩122,357 | ₩125,146 | +2.06% | 6116만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,980 | ₩124,462 | ₩123,229 | ₩124,368 | +0.31% | 9454.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩121,378 | ₩123,671 | ₩121,378 | ₩123,551 | +1.79% | 6055.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,198 | ₩121,258 | ₩119,836 | ₩121,150 | +0.79% | 5188.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩119,206 | ₩120,654 | ₩119,139 | ₩120,601 | +1.17% | 3191.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩121,553 | ₩121,687 | ₩117,543 | ₩119,139 | -1.99% | 6476.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,769 | ₩121,418 | ₩119,193 | ₩120,547 | +0.65% | 5784.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,764 | ₩120,239 | ₩118,469 | ₩119,769 | +0.85% | 6240.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,599 | ₩119,166 | ₩115,465 | ₩119,126 | +3.05% | 3586.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,160 | ₩118,536 | ₩114,017 | ₩115,800 | -2.00% | 8029.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,522 | ₩120,654 | ₩118,187 | ₩119,005 | +0.41% | 5864.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,200 | ₩118,294 | ₩116,605 | ₩117,758 | -0.37% | 5756.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,662 | ₩119,970 | ₩117,664 | ₩118,120 | -1.29% | 5249.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩118,723 | ₩119,219 | ₩117,651 | ₩118,938 | +0.18% | 4670.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,001 | ₩118,522 | ₩115,586 | ₩118,147 | +1.85% | 4855.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,154 | ₩117,329 | ₩115,304 | ₩115,438 | -1.47% | 1656.4만 |
|---|