시장 데이터를 불러오는 중
전체 종목
iShares MSCI Israel ETF 과거 주가
iShares MSCI Israel ETF · EIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Israel ETF · EIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩162,669 | ₩163,595 | ₩156,941 | ₩158,658 | -2.47% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩162,186 | ₩164,842 | ₩161,059 | ₩164,373 | +1.35% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩168,598 | ₩171,616 | ₩164,171 | ₩164,963 | -2.16% | 19.9만 |
| 2026.09.14–2026.09.18 | ₩164,574 | ₩168,424 | ₩163,729 | ₩167,351 | +1.69% | 13만 |
| 2026.09.08–2026.09.11 | ₩169,309 | ₩169,363 | ₩163,863 | ₩165,956 | -1.98% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩164,064 | ₩169,711 | ₩162,535 | ₩169,430 | +3.27% | 12.8만 |
| 2026.08.24–2026.08.28 | ₩164,091 | ₩167,914 | ₩162,669 | ₩165,325 | +0.75% | 8.4만 |
| 2026.08.17–2026.08.21 | ₩166,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,559 |
| ₩162,481 |
| ₩164,721 |
| -1.01% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩163,367 | ₩167,780 | ₩162,642 | ₩167,257 | +2.38% | 10.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩159,571 | ₩166,197 | ₩159,235 | ₩165,848 | +3.93% | 24.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,958 | ₩161,985 | ₩154,379 | ₩160,094 | -1.15% | 21.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,583 | ₩162,535 | ₩158,954 | ₩160,389 | -0.74% | 41.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩158,283 | ₩165,218 | ₩158,135 | ₩160,885 | +1.64% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,823 | ₩165,285 | ₩158,886 | ₩160,121 | -2.26% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩160,966 | ₩164,198 | ₩157,854 | ₩161,609 | +0.40% | 42.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩163,300 | ₩163,796 | ₩157,169 | ₩158,082 | -3.20% | 62.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩170,731 | ₩171,120 | ₩161,355 | ₩164,950 | -3.39% | 27만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,750 | ₩174,379 | ₩162,656 | ₩174,326 | +1.50% | 53.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,906 | ₩180,335 | ₩166,345 | ₩166,452 | -7.48% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩183,635 | ₩186,251 | ₩182,495 | ₩184,695 | +0.58% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,835 | ₩180,241 | ₩172,394 | ₩179,517 | +2.68% | 27.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,355 | ₩182,964 | ₩173,709 | ₩174,379 | -3.85% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩177,679 | ₩183,742 | ₩177,102 | ₩183,608 | +3.34% | 57.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩169,698 | ₩177,022 | ₩169,510 | ₩176,244 | +3.86% | 29.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩172,703 | ₩173,481 | ₩169,014 | ₩169,980 | -1.58% | 30.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩165,875 | ₩174,621 | ₩165,473 | ₩174,125 | +4.97% | 61.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,149 | ₩169,564 | ₩157,304 | ₩168,464 | +6.52% | 82.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,482 | ₩159,208 | ₩147,310 | ₩158,082 | +4.36% | 99.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩161,663 | ₩164,104 | ₩152,260 | ₩152,770 | -5.50% | 106.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,262 | ₩165,003 | ₩158,645 | ₩161,207 | +1.22% | 56.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,400 | ₩166,734 | ₩157,880 | ₩158,176 | -3.79% | 99.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩165,660 | ₩170,543 | ₩163,018 | ₩168,625 | +1.79% | 188.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,842 | ₩164,856 | ₩157,545 | ₩159,329 | -3.34% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,882 | ₩166,184 | ₩161,878 | ₩164,681 | -0.12% | 58만 |
|---|
| 2026.02.09–2026.02.13 | ₩161,381 | ₩167,042 | ₩161,113 | ₩164,319 | +1.82% | 59.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,778 | ₩164,976 | ₩158,618 | ₩160,845 | +0.04% | 76.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩161,194 | ₩162,870 | ₩158,551 | ₩159,611 | -0.98% | 59.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,740 | ₩159,799 | ₩155,251 | ₩159,329 | +1.65% | 82.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,551 | ₩161,059 | ₩157,089 | ₩159,825 | +0.80% | 60만 |
|---|
| 2026.01.05–2026.01.09 | ₩153,400 | ₩158,350 | ₩152,367 | ₩158,256 | +3.17% | 71.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,444 | ₩151,200 | ₩147,055 | ₩150,235 | +1.89% | 30.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,980 | ₩150,865 | ₩146,626 | ₩147,149 | -1.89% | 17.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,383 | ₩149,457 | ₩145,043 | ₩149,148 | +0.52% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,055 | ₩150,194 | ₩145,486 | ₩148,330 | +0.87% | 34.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩139,182 | ₩146,170 | ₩138,793 | ₩144,252 | +3.64% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,600 | ₩139,316 | ₩134,688 | ₩139,182 | +2.64% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,931 | ₩142,522 | ₩132,958 | ₩134,809 | -5.02% | 65.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,463 | ₩144,319 | ₩139,195 | ₩141,542 | +1.49% | 18.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,565 | ₩139,852 | ₩136,123 | ₩137,988 | -0.42% | 20.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,070 | ₩138,135 | ₩135,144 | ₩137,424 | +1.00% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,730 | ₩135,251 | ₩131,174 | ₩134,500 | +1.33% | 17.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,928 | ₩137,304 | ₩130,785 | ₩131,817 | -3.73% | 53만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,424 | ₩137,424 | ₩133,212 | ₩133,467 | -2.88% | 10.7만 |
|---|