iShares MSCI EAFE Value ETF (EFV)

EFV
🏛️ 미국 →
67.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.83 66.83 66.83 66.83 19.9K
09:31 66.83 66.87 66.83 66.86 1.2K
09:32 66.86 66.88 66.86 66.88 1.2K
09:33 66.88 66.88 66.87 66.87 1.5K
09:34 66.87 66.87 66.87 66.87 0.4K
09:35 66.90 66.91 66.90 66.91 2.1K
09:36 66.91 66.91 66.88 66.89 4.9K
09:37 66.88 66.88 66.88 66.88 2.6K
09:39 66.88 66.88 66.88 66.88 1.6K
09:40 66.82 66.82 66.82 66.82 0.6K
09:41 66.82 66.82 66.82 66.82 2.6K
09:42 66.82 66.82 66.81 66.82 1.8K
09:43 66.80 66.80 66.79 66.79 6.5K
09:45 66.85 66.85 66.84 66.84 8.2K
09:47 66.83 66.84 66.83 66.83 9.1K
09:48 66.82 66.83 66.82 66.82 3.6K
09:49 66.82 66.82 66.82 66.82 0.5K
09:50 66.82 66.85 66.82 66.83 6.8K
09:51 66.85 66.85 66.82 66.83 5.7K
09:52 66.81 66.81 66.80 66.81 12.9K
09:53 66.80 66.80 66.80 66.80 0.8K
09:54 66.81 66.81 66.78 66.79 6.4K
09:55 66.80 66.80 66.80 66.80 0.3K
09:56 66.79 66.80 66.78 66.79 4.5K
09:57 66.79 66.79 66.77 66.78 4.1K
09:58 66.78 66.78 66.77 66.77 1.1K
09:59 66.79 66.80 66.79 66.79 4.4K
10:00 66.83 66.83 66.81 66.81 3.0K
10:01 66.81 66.84 66.81 66.84 1.9K
10:02 66.86 66.86 66.84 66.84 5.1K
10:03 66.82 66.82 66.81 66.82 4.0K
10:04 66.83 66.84 66.83 66.83 2.8K
10:05 66.84 66.87 66.84 66.86 4.0K
10:06 66.87 66.87 66.86 66.86 2.8K
10:07 66.87 66.88 66.87 66.87 5.2K
10:08 66.89 66.89 66.87 66.87 3.2K
10:09 66.87 66.88 66.87 66.88 68.3K
10:10 66.87 66.87 66.86 66.87 6.2K
10:11 66.89 66.90 66.88 66.90 11.0K
10:12 66.86 66.86 66.86 66.86 7.0K
10:13 66.86 66.86 66.83 66.84 3.7K
10:14 66.84 66.86 66.84 66.86 4.3K
10:15 66.85 66.86 66.85 66.86 6.0K
10:16 66.84 66.84 66.84 66.84 3.8K
10:17 66.83 66.83 66.81 66.82 3.2K
10:18 66.82 66.82 66.81 66.81 4.7K
10:19 66.83 66.83 66.83 66.83 3.7K
10:20 66.86 66.88 66.86 66.87 3.7K
10:21 66.87 66.88 66.84 66.84 9.8K
10:22 66.84 66.84 66.84 66.83 8.1K
10:23 66.85 66.86 66.85 66.85 2.1K
10:24 66.84 66.86 66.84 66.86 4.7K
10:25 66.87 66.87 66.85 66.85 6.3K
10:26 66.85 66.86 66.84 66.85 3.9K
10:27 66.84 66.84 66.83 66.83 3.3K
10:28 66.85 66.85 66.82 66.82 4.3K
10:29 66.80 66.84 66.80 66.83 4.2K
10:30 66.83 66.83 66.81 66.81 4.9K
10:31 66.83 66.83 66.83 66.83 2.7K
10:32 66.81 66.83 66.81 66.83 9.7K
10:33 66.83 66.83 66.81 66.81 6.3K
10:34 66.83 66.83 66.83 66.83 4.3K
10:35 66.83 66.85 66.83 66.85 5.7K
10:36 66.83 66.83 66.81 66.82 4.8K
10:37 66.81 66.81 66.80 66.80 3.2K
10:38 66.82 66.82 66.80 66.80 2.6K
10:39 66.82 66.82 66.82 66.82 0.7K
10:40 66.81 66.81 66.77 66.77 13.6K
10:41 66.77 66.80 66.77 66.80 10.3K
10:42 66.80 66.80 66.80 66.80 10.4K
10:43 66.80 66.80 66.80 66.80 1.2K
10:44 66.80 66.80 66.80 66.80 6.6K
10:45 66.82 66.82 66.81 66.81 2.3K
10:46 66.82 66.82 66.81 66.81 1.4K
10:47 66.81 66.83 66.81 66.82 2.6K
10:48 66.83 66.86 66.83 66.85 2.6K
10:49 66.84 66.85 66.84 66.84 2.9K
10:50 66.82 66.82 66.80 66.80 13.4K
10:51 66.80 66.80 66.79 66.79 4.9K
10:52 66.82 66.82 66.82 66.82 1.4K
10:53 66.82 66.82 66.82 66.82 26.3K
10:54 66.83 66.83 66.81 66.81 3.5K
10:55 66.82 66.82 66.82 66.82 0.8K
10:56 66.81 66.82 66.81 66.82 3.0K
10:57 66.81 66.82 66.81 66.81 3.6K
10:58 66.82 66.82 66.80 66.80 2.7K
10:59 66.81 66.81 66.79 66.80 9.5K
11:00 66.80 66.80 66.79 66.79 1.5K
11:01 66.78 66.78 66.78 66.78 1.1K
11:02 66.79 66.79 66.76 66.76 1.0K
11:03 66.76 66.76 66.75 66.76 3.3K
11:04 66.75 66.75 66.74 66.74 1.9K
11:05 66.74 66.75 66.73 66.75 1.7K
11:06 66.74 66.74 66.74 66.74 3.3K
11:07 66.71 66.71 66.71 66.71 0.9K
11:08 66.71 66.71 66.71 66.71 2.6K
11:09 66.71 66.71 66.69 66.71 3.0K
11:10 66.70 66.71 66.70 66.70 4.2K
11:11 66.71 66.71 66.71 66.71 1.9K
11:12 66.73 66.73 66.73 66.72 0.4K
11:13 66.74 66.74 66.74 66.74 2.5K
11:15 66.74 66.74 66.73 66.73 2.5K
11:16 66.73 66.73 66.73 66.72 11.7K
11:17 66.73 66.74 66.73 66.74 0.5K
11:18 66.73 66.73 66.72 66.72 7.2K
11:19 66.72 66.72 66.71 66.72 6.0K
11:20 66.72 66.72 66.72 66.72 1.1K
11:21 66.72 66.72 66.70 66.70 0.8K
11:22 66.69 66.69 66.68 66.68 1.3K
11:23 66.67 66.67 66.66 66.67 9.8K
11:24 66.67 66.67 66.65 66.65 14.5K
11:25 66.65 66.65 66.64 66.64 3.5K
11:26 66.64 66.65 66.64 66.64 7.6K
11:27 66.62 66.62 66.62 66.62 1.5K
11:28 66.63 66.63 66.63 66.63 0.3K
11:29 66.63 66.64 66.63 66.64 47.1K
11:30 66.64 66.64 66.64 66.64 1.5K
11:31 66.64 66.64 66.61 66.63 4.1K
11:33 66.63 66.63 66.62 66.62 3.7K
11:34 66.63 66.68 66.63 66.68 71.8K
11:35 66.70 66.70 66.70 66.69 1.7K
11:36 66.69 66.71 66.69 66.71 4.1K
11:37 66.71 66.71 66.71 66.71 1.3K
11:38 66.70 66.70 66.70 66.70 2.1K
11:39 66.71 66.71 66.70 66.70 1.7K
11:40 66.74 66.75 66.73 66.75 4.6K
11:41 66.75 66.76 66.75 66.75 1.9K
11:42 66.75 66.76 66.75 66.76 1.5K
11:43 66.76 66.78 66.76 66.78 2.0K
11:44 66.78 66.78 66.78 66.78 0.8K
11:45 66.76 66.76 66.76 66.76 0.3K
11:46 66.76 66.77 66.75 66.75 5.8K
11:47 66.76 66.77 66.76 66.77 1.4K
11:48 66.77 66.77 66.77 66.77 0.8K
11:49 66.77 66.77 66.77 66.77 2.1K
11:50 66.76 66.77 66.76 66.77 3.5K
11:51 66.77 66.77 66.77 66.77 0.8K
11:52 66.77 66.77 66.77 66.77 2.1K
11:53 66.77 66.77 66.77 66.77 2.2K
11:54 66.77 66.80 66.77 66.79 4.5K
11:55 66.79 66.79 66.79 66.79 2.7K
11:56 66.79 66.79 66.78 66.79 2.3K
11:57 66.79 66.79 66.78 66.78 9.7K
12:00 66.77 66.77 66.77 66.77 1.1K
12:01 66.78 66.78 66.77 66.77 2.3K
12:02 66.78 66.78 66.78 66.78 0.6K
12:03 66.77 66.77 66.77 66.77 0.6K
12:05 66.76 66.76 66.76 66.76 0.4K
12:06 66.77 66.79 66.77 66.79 0.7K
12:08 66.78 66.78 66.78 66.78 0.9K
12:09 66.79 66.79 66.79 66.79 0.7K
12:10 66.79 66.79 66.79 66.79 1.3K
12:11 66.79 66.79 66.79 66.79 0.5K
12:13 66.82 66.82 66.82 66.82 0.4K
12:14 66.80 66.80 66.80 66.80 0.9K
12:15 66.80 66.80 66.80 66.80 0.7K
12:16 66.77 66.77 66.77 66.77 4.0K
12:17 66.76 66.76 66.76 66.76 1.1K
12:20 66.76 66.77 66.76 66.77 2.9K
12:21 66.77 66.77 66.76 66.76 6.2K
12:22 66.77 66.77 66.75 66.75 1.6K
12:23 66.75 66.75 66.75 66.75 0.4K
12:24 66.75 66.75 66.75 66.75 1.0K
12:25 66.78 66.78 66.77 66.77 3.2K
12:28 66.77 66.77 66.77 66.77 2.3K
12:29 66.77 66.77 66.77 66.77 0.8K
12:30 66.77 66.78 66.77 66.78 5.7K
12:31 66.78 66.79 66.78 66.79 3.6K
12:32 66.79 66.79 66.79 66.79 1.0K
12:33 66.80 66.80 66.79 66.79 0.7K
12:34 66.79 66.80 66.79 66.80 1.9K
12:35 66.79 66.79 66.78 66.78 1.1K
12:36 66.78 66.78 66.77 66.77 0.9K
12:38 66.79 66.79 66.78 66.78 2.0K
12:39 66.78 66.78 66.78 66.78 4.0K
12:40 66.78 66.78 66.75 66.75 4.1K
12:41 66.76 66.78 66.76 66.78 10.5K
12:42 66.80 66.81 66.80 66.80 1.5K
12:43 66.80 66.80 66.79 66.79 3.2K
12:46 66.77 66.77 66.77 66.77 8.3K
12:47 66.78 66.79 66.78 66.78 9.6K
12:48 66.78 66.78 66.77 66.78 1.6K
12:49 66.77 66.77 66.76 66.76 3.8K
12:50 66.76 66.76 66.76 66.76 2.6K
12:51 66.76 66.76 66.76 66.76 1.8K
12:52 66.76 66.76 66.76 66.76 0.9K
12:53 66.76 66.76 66.76 66.76 0.5K
12:54 66.76 66.76 66.76 66.76 3.9K
12:55 66.75 66.76 66.75 66.76 2.5K
12:56 66.75 66.75 66.75 66.75 2.1K
12:57 66.77 66.77 66.77 66.76 2.8K
12:58 66.75 66.75 66.75 66.75 1.0K
12:59 66.76 66.76 66.75 66.75 1.7K
13:00 66.76 66.76 66.76 66.76 16.5K
13:01 66.76 66.76 66.76 66.76 2.8K
13:02 66.75 66.75 66.75 66.75 5.0K
13:03 66.76 66.76 66.74 66.74 1.1K
13:04 66.74 66.74 66.74 66.74 23.3K
13:05 66.74 66.75 66.74 66.75 6.7K
13:06 66.74 66.75 66.74 66.75 0.8K
13:07 66.76 66.76 66.74 66.76 1.4K
13:08 66.76 66.77 66.76 66.77 3.4K
13:09 66.77 66.77 66.75 66.77 6.5K
13:10 66.77 66.77 66.77 66.77 2.8K
13:11 66.77 66.77 66.75 66.75 3.2K
13:12 66.76 66.77 66.75 66.77 4.0K
13:13 66.78 66.79 66.78 66.79 2.6K
13:14 66.80 66.81 66.80 66.80 15.4K
13:15 66.80 66.80 66.80 66.80 3.5K
13:16 66.78 66.79 66.78 66.79 2.7K
13:17 66.79 66.80 66.79 66.80 6.9K
13:18 66.81 66.81 66.79 66.79 2.4K
13:19 66.78 66.79 66.78 66.77 2.1K
13:20 66.76 66.77 66.75 66.75 10.8K
13:21 66.75 66.75 66.70 66.69 14.3K
13:22 66.70 66.71 66.67 66.67 12.4K
13:23 66.67 66.67 66.66 66.66 2.3K
13:24 66.65 66.67 66.65 66.66 2.1K
13:25 66.68 66.70 66.68 66.69 8.0K
13:26 66.68 66.69 66.68 66.69 2.4K
13:27 66.69 66.69 66.69 66.69 0.5K
13:28 66.69 66.69 66.68 66.69 1.1K
13:29 66.68 66.68 66.67 66.67 1.9K
13:30 66.69 66.69 66.68 66.68 2.9K
13:31 66.68 66.68 66.68 66.68 0.4K
13:32 66.66 66.67 66.65 66.65 1.6K
13:33 66.65 66.66 66.65 66.65 1.1K
13:35 66.66 66.66 66.66 66.66 0.3K
13:36 66.65 66.65 66.63 66.63 5.8K
13:37 66.65 66.65 66.65 66.65 1.7K
13:39 66.65 66.65 66.65 66.65 0.4K
13:40 66.67 66.67 66.67 66.67 1.3K
13:41 66.67 66.67 66.67 66.67 2.0K
13:42 66.67 66.67 66.67 66.67 0.2K
13:43 66.67 66.67 66.67 66.67 1.0K
13:44 66.67 66.68 66.67 66.68 1.5K
13:45 66.68 66.68 66.66 66.66 2.7K
13:48 66.67 66.67 66.66 66.66 2.0K
13:49 66.67 66.67 66.66 66.66 0.8K
13:50 66.65 66.66 66.65 66.66 0.8K
13:51 66.65 66.65 66.65 66.65 0.6K
13:52 66.66 66.66 66.65 66.65 3.0K
13:53 66.66 66.66 66.66 66.66 0.6K
13:54 66.66 66.66 66.66 66.66 0.9K
13:55 66.67 66.67 66.67 66.67 0.2K
13:56 66.66 66.66 66.66 66.66 2.6K
13:57 66.64 66.64 66.64 66.64 1.1K
13:58 66.63 66.63 66.63 66.63 4.8K
13:59 66.63 66.63 66.62 66.62 1.5K
14:00 66.63 66.63 66.63 66.63 0.5K
14:01 66.61 66.61 66.61 66.61 1.2K
14:02 66.57 66.57 66.55 66.56 2.9K
14:03 66.56 66.56 66.56 66.56 3.2K
14:04 66.53 66.53 66.53 66.53 0.6K
14:05 66.52 66.55 66.52 66.55 4.9K
14:06 66.55 66.56 66.55 66.56 3.8K
14:07 66.56 66.56 66.53 66.53 1.1K
14:08 66.54 66.55 66.54 66.55 4.2K
14:09 66.54 66.54 66.54 66.54 3.7K
14:11 66.54 66.55 66.54 66.55 5.0K
14:12 66.57 66.57 66.57 66.57 0.2K
14:13 66.56 66.57 66.55 66.57 1.7K
14:14 66.57 66.57 66.57 66.57 1.1K
14:15 66.56 66.61 66.56 66.60 2.8K
14:16 66.61 66.61 66.61 66.61 6.0K
14:17 66.63 66.63 66.62 66.61 4.2K
14:18 66.63 66.63 66.63 66.63 0.8K
14:19 66.62 66.63 66.62 66.63 2.7K
14:20 66.63 66.63 66.63 66.63 1.0K
14:21 66.64 66.65 66.64 66.64 1.3K
14:22 66.64 66.64 66.64 66.64 1.5K
14:23 66.63 66.64 66.63 66.64 3.5K
14:24 66.63 66.65 66.63 66.65 1.4K
14:25 66.64 66.65 66.63 66.65 4.2K
14:26 66.65 66.65 66.63 66.63 4.5K
14:27 66.63 66.63 66.63 66.63 1.5K
14:28 66.63 66.64 66.62 66.62 4.6K
14:29 66.64 66.64 66.63 66.63 3.0K
14:30 66.65 66.65 66.64 66.64 2.7K
14:31 66.64 66.64 66.64 66.64 0.7K
14:32 66.64 66.64 66.64 66.64 1.3K
14:33 66.62 66.62 66.62 66.61 3.6K
14:34 66.62 66.63 66.62 66.63 55.9K
14:35 66.62 66.62 66.62 66.62 1.7K
14:36 66.62 66.63 66.62 66.63 6.2K
14:37 66.63 66.64 66.63 66.64 1.2K
14:38 66.64 66.65 66.64 66.65 2.2K
14:39 66.65 66.66 66.65 66.66 1.8K
14:40 66.68 66.68 66.68 66.68 1.2K
14:41 66.70 66.70 66.70 66.69 5.2K
14:42 66.69 66.71 66.69 66.70 9.2K
14:43 66.70 66.70 66.70 66.69 7.0K
14:44 66.69 66.69 66.68 66.68 4.0K
14:45 66.69 66.69 66.69 66.69 1.1K
14:46 66.66 66.66 66.66 66.66 1.1K
14:47 66.66 66.68 66.66 66.67 8.2K
14:48 66.67 66.67 66.67 66.67 4.4K
14:49 66.69 66.69 66.69 66.69 5.6K
14:50 66.70 66.70 66.70 66.70 1.0K
14:51 66.69 66.69 66.69 66.69 1.7K
14:52 66.70 66.70 66.68 66.69 11.6K
14:53 66.71 66.71 66.71 66.71 2.6K
14:54 66.71 66.71 66.70 66.70 3.4K
14:55 66.71 66.72 66.71 66.71 1.2K
14:56 66.70 66.70 66.68 66.68 3.1K
14:57 66.69 66.69 66.68 66.69 5.5K
14:58 66.68 66.70 66.68 66.70 1.7K
14:59 66.70 66.70 66.69 66.69 2.0K
15:00 66.69 66.69 66.69 66.69 1.7K
15:01 66.71 66.71 66.68 66.70 6.5K
15:02 66.70 66.70 66.70 66.69 6.7K
15:03 66.70 66.71 66.70 66.71 0.9K
15:04 66.72 66.72 66.71 66.71 0.8K
15:05 66.71 66.73 66.71 66.72 11.9K
15:06 66.72 66.73 66.72 66.72 4.3K
15:07 66.71 66.71 66.70 66.71 1.2K
15:08 66.70 66.70 66.70 66.70 2.1K
15:09 66.70 66.70 66.70 66.70 11.8K
15:10 66.70 66.70 66.70 66.70 3.7K
15:11 66.72 66.72 66.72 66.72 2.6K
15:12 66.71 66.72 66.71 66.72 6.0K
15:13 66.73 66.73 66.72 66.73 1.0K
15:14 66.71 66.72 66.70 66.70 2.5K
15:15 66.71 66.73 66.71 66.73 2.8K
15:16 66.73 66.73 66.72 66.72 14.2K
15:18 66.74 66.74 66.73 66.72 3.7K
15:19 66.72 66.72 66.72 66.72 6.0K
15:20 66.72 66.73 66.72 66.73 5.8K
15:21 66.72 66.72 66.71 66.71 6.4K
15:22 66.72 66.72 66.71 66.72 9.5K
15:23 66.72 66.72 66.71 66.71 0.6K
15:24 66.71 66.71 66.70 66.70 5.5K
15:25 66.71 66.72 66.71 66.72 1.7K
15:26 66.71 66.71 66.71 66.71 5.5K
15:27 66.72 66.72 66.71 66.72 1.6K
15:28 66.72 66.72 66.71 66.72 8.1K
15:29 66.72 66.72 66.72 66.72 0.1K
15:30 66.72 66.72 66.72 66.72 3.4K
15:31 66.73 66.73 66.73 66.73 10.1K
15:32 66.72 66.72 66.72 66.72 22.0K
15:33 66.72 66.72 66.70 66.70 2.2K
15:34 66.71 66.71 66.70 66.71 7.9K
15:35 66.71 66.71 66.71 66.71 1.9K
15:36 66.70 66.70 66.69 66.69 2.1K
15:37 66.70 66.71 66.70 66.71 1.1K
15:38 66.71 66.71 66.70 66.70 3.9K
15:39 66.71 66.72 66.70 66.72 3.2K
15:40 66.72 66.72 66.72 66.72 3.4K
15:41 66.73 66.73 66.73 66.73 3.9K
15:42 66.74 66.74 66.74 66.74 3.5K
15:43 66.75 66.75 66.74 66.74 4.6K
15:44 66.75 66.75 66.73 66.73 1.6K
15:45 66.74 66.74 66.74 66.74 5.7K
15:46 66.74 66.74 66.74 66.74 2.0K
15:47 66.74 66.75 66.74 66.75 4.6K
15:48 66.76 66.76 66.75 66.75 2.5K
15:49 66.75 66.76 66.75 66.76 5.1K
15:50 66.76 66.77 66.76 66.76 5.8K
15:51 66.76 66.78 66.76 66.77 14.4K
15:52 66.78 66.78 66.78 66.78 5.4K
15:53 66.78 66.78 66.78 66.78 4.0K
15:54 66.79 66.81 66.79 66.79 35.4K
15:55 66.78 66.80 66.78 66.80 56.5K
15:56 66.80 66.81 66.80 66.81 10.5K
15:57 66.81 66.82 66.80 66.82 11.9K
15:58 66.82 66.82 66.81 66.82 26.5K
15:59 66.82 66.82 66.79 66.81 109.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음