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 | ₩162,635 | ₩163,561 | ₩156,909 | ₩158,625 | -2.47% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩162,152 | ₩164,808 | ₩161,026 | ₩164,338 | +1.35% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩168,563 | ₩171,580 | ₩164,137 | ₩164,928 | -2.16% | 19.9만 |
| 2026.09.14–2026.09.18 | ₩164,540 | ₩168,389 | ₩163,695 | ₩167,316 | +1.69% | 13만 |
| 2026.09.08–2026.09.11 | ₩169,274 | ₩169,327 | ₩163,829 | ₩165,921 | -1.98% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩164,030 | ₩169,676 | ₩162,501 | ₩169,394 | +3.27% | 12.8만 |
| 2026.08.24–2026.08.28 | ₩164,057 | ₩167,879 | ₩162,635 | ₩165,291 | +0.75% | 8.4만 |
| 2026.08.17–2026.08.21 | ₩166,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,524 |
| ₩162,447 |
| ₩164,687 |
| -1.01% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩163,333 | ₩167,745 | ₩162,608 | ₩167,222 | +2.38% | 10.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩159,537 | ₩166,162 | ₩159,202 | ₩165,814 | +3.93% | 24.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,924 | ₩161,951 | ₩154,347 | ₩160,060 | -1.15% | 21.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,549 | ₩162,501 | ₩158,920 | ₩160,355 | -0.74% | 41.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩158,250 | ₩165,183 | ₩158,102 | ₩160,852 | +1.64% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,789 | ₩165,250 | ₩158,853 | ₩160,087 | -2.26% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩160,932 | ₩164,164 | ₩157,821 | ₩161,576 | +0.40% | 42.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩163,266 | ₩163,762 | ₩157,137 | ₩158,049 | -3.20% | 62.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩170,695 | ₩171,084 | ₩161,321 | ₩164,915 | -3.39% | 27만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,714 | ₩174,343 | ₩162,622 | ₩174,289 | +1.50% | 53.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,868 | ₩180,297 | ₩166,310 | ₩166,417 | -7.48% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩183,597 | ₩186,212 | ₩182,457 | ₩184,656 | +0.58% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,799 | ₩180,204 | ₩172,358 | ₩179,479 | +2.68% | 27.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,317 | ₩182,926 | ₩173,672 | ₩174,343 | -3.85% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩177,642 | ₩183,704 | ₩177,065 | ₩183,570 | +3.34% | 57.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩169,663 | ₩176,985 | ₩169,475 | ₩176,207 | +3.86% | 29.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩172,667 | ₩173,444 | ₩168,979 | ₩169,944 | -1.58% | 30.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩165,840 | ₩174,584 | ₩165,438 | ₩174,088 | +4.97% | 61.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,116 | ₩169,528 | ₩157,271 | ₩168,429 | +6.52% | 82.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,450 | ₩159,175 | ₩147,280 | ₩158,049 | +4.36% | 99.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩161,629 | ₩164,070 | ₩152,228 | ₩152,738 | -5.50% | 106.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,229 | ₩164,969 | ₩158,612 | ₩161,173 | +1.22% | 56.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,365 | ₩166,699 | ₩157,847 | ₩158,143 | -3.79% | 99.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩165,626 | ₩170,507 | ₩162,984 | ₩168,590 | +1.79% | 188.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,808 | ₩164,821 | ₩157,512 | ₩159,296 | -3.34% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,848 | ₩166,149 | ₩161,844 | ₩164,647 | -0.12% | 58만 |
|---|
| 2026.02.09–2026.02.13 | ₩161,348 | ₩167,007 | ₩161,080 | ₩164,285 | +1.82% | 59.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,744 | ₩164,942 | ₩158,585 | ₩160,811 | +0.04% | 76.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩161,160 | ₩162,836 | ₩158,518 | ₩159,577 | -0.98% | 59.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,708 | ₩159,765 | ₩155,219 | ₩159,296 | +1.65% | 82.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,518 | ₩161,026 | ₩157,056 | ₩159,792 | +0.80% | 60만 |
|---|
| 2026.01.05–2026.01.09 | ₩153,368 | ₩158,317 | ₩152,336 | ₩158,223 | +3.17% | 71.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,414 | ₩151,169 | ₩147,025 | ₩150,203 | +1.89% | 30.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,948 | ₩150,834 | ₩146,596 | ₩147,119 | -1.89% | 17.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,352 | ₩149,425 | ₩145,013 | ₩149,117 | +0.52% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,025 | ₩150,163 | ₩145,456 | ₩148,299 | +0.87% | 34.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩139,153 | ₩146,140 | ₩138,764 | ₩144,222 | +3.64% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,572 | ₩139,287 | ₩134,660 | ₩139,153 | +2.64% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,902 | ₩142,492 | ₩132,930 | ₩134,781 | -5.02% | 65.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,434 | ₩144,289 | ₩139,166 | ₩141,513 | +1.49% | 18.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,536 | ₩139,823 | ₩136,095 | ₩137,959 | -0.42% | 20.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,041 | ₩138,106 | ₩135,116 | ₩137,396 | +1.00% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,702 | ₩135,223 | ₩131,146 | ₩134,472 | +1.33% | 17.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,899 | ₩137,275 | ₩130,757 | ₩131,790 | -3.73% | 53만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,396 | ₩137,396 | ₩133,185 | ₩133,439 | -2.88% | 10.7만 |
|---|