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 | ₩129,614 | ₩130,942 | ₩127,630 | ₩129,440 | -0.13% | 4835.8만 |
| 2026.09.28–2026.10.02 | ₩131,385 | ₩132,055 | ₩128,059 | ₩130,097 | -0.98% | 8714.5만 |
| 2026.09.21–2026.09.25 | ₩132,753 | ₩133,651 | ₩130,003 | ₩132,042 | -0.54% | 4419.1만 |
| 2026.09.14–2026.09.18 | ₩132,310 | ₩133,088 | ₩130,634 | ₩131,411 | -0.68% | 3726.2만 |
| 2026.09.08–2026.09.11 | ₩135,287 | ₩135,569 | ₩131,961 | ₩133,436 | -1.37% | 3655.8만 |
| 2026.08.31–2026.09.04 | ₩135,180 | ₩135,837 | ₩132,981 | ₩135,555 | +0.28% | 4158.6만 |
| 2026.08.24–2026.08.28 | ₩134,979 | ₩136,038 | ₩134,523 | ₩134,764 | -0.16% | 3034.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,716 |
| ₩135,971 |
| ₩133,852 |
| ₩135,247 |
| -0.35% |
| 3885.6만 |
| 2026.08.10–2026.08.14 | ₩135,180 | ₩136,025 | ₩134,697 | ₩135,703 | +0.39% | 3231.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,961 | ₩135,824 | ₩131,706 | ₩135,555 | +2.72% | 3625만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,459 | ₩132,672 | ₩128,568 | ₩131,760 | +1.00% | 3859.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,038 | ₩130,687 | ₩128,059 | ₩129,199 | +0.12% | 4726.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩129,588 | ₩131,009 | ₩128,112 | ₩129,078 | -0.39% | 4552.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,130 | ₩131,948 | ₩127,791 | ₩130,379 | -0.57% | 4722.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,555 | ₩131,572 | ₩127,764 | ₩130,486 | +1.50% | 5073.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,620 | ₩130,902 | ₩127,348 | ₩128,059 | -1.96% | 4753.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,942 | ₩131,787 | ₩129,480 | ₩130,473 | -0.36% | 5474.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,346 | ₩131,774 | ₩127,040 | ₩131,385 | +1.58% | 5377.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,446 | ₩131,800 | ₩127,831 | ₩128,153 | -1.76% | 3702.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,961 | ₩132,417 | ₩130,459 | ₩131,452 | -0.39% | 3659.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,461 | ₩130,996 | ₩127,549 | ₩130,379 | +1.49% | 5032.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩130,191 | ₩130,593 | ₩127,509 | ₩127,683 | -1.93% | 4466.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,160 | ₩131,505 | ₩125,752 | ₩130,486 | +2.62% | 4611만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,522 | ₩128,850 | ₩124,666 | ₩127,925 | +0.32% | 4886.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,990 | ₩130,137 | ₩125,403 | ₩127,294 | -2.07% | 4855.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩126,610 | ₩131,733 | ₩126,570 | ₩130,741 | +3.26% | 5411.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,721 | ₩128,515 | ₩121,085 | ₩127,831 | +4.16% | 4837.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,296 | ₩124,196 | ₩117,116 | ₩122,587 | +3.63% | 6823.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,583 | ₩121,528 | ₩116,968 | ₩117,303 | -1.91% | 8851.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩122,011 | ₩123,687 | ₩116,391 | ₩116,982 | -4.12% | 8042.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,152 | ₩126,235 | ₩120,200 | ₩120,401 | -0.62% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩128,702 | ₩129,869 | ₩121,675 | ₩123,204 | -4.27% | 1.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩131,183 | ₩132,538 | ₩130,218 | ₩131,854 | +0.51% | 7427만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,494 | ₩131,425 | ₩128,998 | ₩131,331 | +1.42% | 6067만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,185 | ₩131,747 | ₩128,998 | ₩130,459 | +0.99% | 8177.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩126,101 | ₩128,367 | ₩125,444 | ₩128,287 | +1.73% | 8239.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,859 | ₩128,072 | ₩125,578 | ₩126,128 | +0.21% | 9063.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩122,641 | ₩125,216 | ₩122,373 | ₩125,162 | +2.06% | 6116만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,995 | ₩124,478 | ₩123,244 | ₩124,384 | +0.31% | 9454.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩121,394 | ₩123,687 | ₩121,394 | ₩123,566 | +1.79% | 6055.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,214 | ₩121,273 | ₩119,851 | ₩121,166 | +0.79% | 5188.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩119,221 | ₩120,669 | ₩119,154 | ₩120,616 | +1.17% | 3191.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩121,568 | ₩121,702 | ₩117,558 | ₩119,154 | -1.99% | 6476.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,784 | ₩121,434 | ₩119,208 | ₩120,562 | +0.65% | 5784.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,779 | ₩120,254 | ₩118,484 | ₩119,784 | +0.85% | 6240.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,614 | ₩119,181 | ₩115,480 | ₩119,141 | +3.05% | 3586.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,175 | ₩118,551 | ₩114,031 | ₩115,815 | -2.00% | 8029.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,537 | ₩120,669 | ₩118,202 | ₩119,020 | +0.41% | 5864.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,215 | ₩118,309 | ₩116,619 | ₩117,773 | -0.37% | 5756.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,677 | ₩119,986 | ₩117,679 | ₩118,135 | -1.29% | 5249.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩118,738 | ₩119,235 | ₩117,665 | ₩118,953 | +0.18% | 4670.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩116,016 | ₩118,537 | ₩115,600 | ₩118,162 | +1.85% | 4855.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,169 | ₩117,344 | ₩115,319 | ₩115,453 | -1.47% | 1656.4만 |
|---|