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 | ₩129,513 | ₩130,840 | ₩127,530 | ₩129,339 | -0.13% | 4835.8만 |
| 2026.09.28–2026.10.02 | ₩131,282 | ₩131,952 | ₩127,959 | ₩129,995 | -0.98% | 8714.5만 |
| 2026.09.21–2026.09.25 | ₩132,649 | ₩133,546 | ₩129,902 | ₩131,938 | -0.54% | 4419.1만 |
| 2026.09.14–2026.09.18 | ₩132,206 | ₩132,984 | ₩130,531 | ₩131,309 | -0.68% | 3726.2만 |
| 2026.09.08–2026.09.11 | ₩135,181 | ₩135,463 | ₩131,858 | ₩133,332 | -1.37% | 3655.8만 |
| 2026.08.31–2026.09.04 | ₩135,074 | ₩135,731 | ₩132,876 | ₩135,449 | +0.28% | 4158.6만 |
| 2026.08.24–2026.08.28 | ₩134,873 | ₩135,932 | ₩134,417 | ₩134,659 | -0.16% | 3034.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,610 |
| ₩135,865 |
| ₩133,747 |
| ₩135,141 |
| -0.35% |
| 3885.6만 |
| 2026.08.10–2026.08.14 | ₩135,074 | ₩135,918 | ₩134,592 | ₩135,597 | +0.39% | 3231.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,858 | ₩135,717 | ₩131,603 | ₩135,449 | +2.72% | 3625만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,357 | ₩132,568 | ₩128,468 | ₩131,657 | +1.00% | 3859.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,937 | ₩130,585 | ₩127,959 | ₩129,098 | +0.12% | 4726.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩129,486 | ₩130,907 | ₩128,012 | ₩128,977 | -0.39% | 4552.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,027 | ₩131,845 | ₩127,691 | ₩130,277 | -0.57% | 4722.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,454 | ₩131,469 | ₩127,664 | ₩130,384 | +1.50% | 5073.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩130,518 | ₩130,799 | ₩127,248 | ₩127,959 | -1.96% | 4753.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,840 | ₩131,684 | ₩129,379 | ₩130,371 | -0.36% | 5474.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,245 | ₩131,670 | ₩126,940 | ₩131,282 | +1.58% | 5377.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,344 | ₩131,697 | ₩127,731 | ₩128,052 | -1.76% | 3702.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,858 | ₩132,314 | ₩130,357 | ₩131,349 | -0.39% | 3659.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,361 | ₩130,893 | ₩127,449 | ₩130,277 | +1.49% | 5032.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩130,089 | ₩130,491 | ₩127,409 | ₩127,583 | -1.93% | 4466.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,061 | ₩131,402 | ₩125,654 | ₩130,384 | +2.62% | 4611만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,422 | ₩128,749 | ₩124,568 | ₩127,825 | +0.32% | 4886.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,888 | ₩130,036 | ₩125,305 | ₩127,195 | -2.07% | 4855.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩126,511 | ₩131,630 | ₩126,471 | ₩130,639 | +3.26% | 5411.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,625 | ₩128,414 | ₩120,990 | ₩127,731 | +4.16% | 4837.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,203 | ₩124,099 | ₩117,024 | ₩122,491 | +3.63% | 6823.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,490 | ₩121,433 | ₩116,877 | ₩117,212 | -1.91% | 8851.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,915 | ₩123,590 | ₩116,300 | ₩116,890 | -4.12% | 8042.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,057 | ₩126,136 | ₩120,106 | ₩120,307 | -0.62% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩128,602 | ₩129,768 | ₩121,580 | ₩123,108 | -4.27% | 1.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩131,081 | ₩132,434 | ₩130,116 | ₩131,751 | +0.51% | 7427만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,392 | ₩131,322 | ₩128,897 | ₩131,228 | +1.42% | 6067만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,084 | ₩131,644 | ₩128,897 | ₩130,357 | +0.99% | 8177.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩126,002 | ₩128,267 | ₩125,345 | ₩128,186 | +1.73% | 8239.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,761 | ₩127,972 | ₩125,479 | ₩126,029 | +0.21% | 9063.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩122,545 | ₩125,118 | ₩122,277 | ₩125,064 | +2.06% | 6116만 |
|---|
| 2026.01.12–2026.01.16 | ₩123,898 | ₩124,381 | ₩123,148 | ₩124,287 | +0.31% | 9454.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩121,299 | ₩123,590 | ₩121,299 | ₩123,469 | +1.79% | 6055.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,119 | ₩121,178 | ₩119,758 | ₩121,071 | +0.79% | 5188.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩119,128 | ₩120,575 | ₩119,061 | ₩120,521 | +1.17% | 3191.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩121,473 | ₩121,607 | ₩117,466 | ₩119,061 | -1.99% | 6476.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,691 | ₩121,339 | ₩119,114 | ₩120,468 | +0.65% | 5784.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,686 | ₩120,160 | ₩118,391 | ₩119,691 | +0.85% | 6240.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,523 | ₩119,088 | ₩115,389 | ₩119,047 | +3.05% | 3586.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,083 | ₩118,458 | ₩113,942 | ₩115,724 | -2.00% | 8029.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,444 | ₩120,575 | ₩118,109 | ₩118,927 | +0.41% | 5864.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,123 | ₩118,217 | ₩116,528 | ₩117,681 | -0.37% | 5756.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,583 | ₩119,892 | ₩117,587 | ₩118,042 | -1.29% | 5249.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩118,645 | ₩119,141 | ₩117,573 | ₩118,860 | +0.18% | 4670.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩115,925 | ₩118,444 | ₩115,510 | ₩118,069 | +1.85% | 4855.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,078 | ₩117,252 | ₩115,228 | ₩115,362 | -1.47% | 1656.4만 |
|---|