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 | ₩162,504 | ₩163,429 | ₩156,782 | ₩158,498 | -2.47% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩162,022 | ₩164,675 | ₩160,896 | ₩164,206 | +1.35% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩168,427 | ₩171,442 | ₩164,005 | ₩164,796 | -2.16% | 19.9만 |
| 2026.09.14–2026.09.18 | ₩164,407 | ₩168,253 | ₩163,563 | ₩167,181 | +1.69% | 13만 |
| 2026.09.08–2026.09.11 | ₩169,137 | ₩169,191 | ₩163,697 | ₩165,787 | -1.98% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩163,898 | ₩169,539 | ₩162,370 | ₩169,258 | +3.27% | 12.8만 |
| 2026.08.24–2026.08.28 | ₩163,925 | ₩167,744 | ₩162,504 | ₩165,157 | +0.75% | 8.4만 |
| 2026.08.17–2026.08.21 | ₩166,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩166,390 |
| ₩162,317 |
| ₩164,554 |
| -1.01% |
| 9.5만 |
| 2026.08.10–2026.08.14 | ₩163,201 | ₩167,610 | ₩162,477 | ₩167,087 | +2.38% | 10.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩159,409 | ₩166,028 | ₩159,074 | ₩165,680 | +3.93% | 24.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,794 | ₩161,821 | ₩154,223 | ₩159,931 | -1.15% | 21.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,419 | ₩162,370 | ₩158,792 | ₩160,226 | -0.74% | 41.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩158,122 | ₩165,050 | ₩157,975 | ₩160,722 | +1.64% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩163,657 | ₩165,117 | ₩158,725 | ₩159,958 | -2.26% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩160,802 | ₩164,032 | ₩157,694 | ₩161,446 | +0.40% | 42.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩163,134 | ₩163,630 | ₩157,010 | ₩157,921 | -3.20% | 62.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩170,558 | ₩170,946 | ₩161,191 | ₩164,782 | -3.39% | 27만 |
|---|
| 2026.06.08–2026.06.12 | ₩171,576 | ₩174,203 | ₩162,491 | ₩174,149 | +1.50% | 53.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,723 | ₩180,152 | ₩166,176 | ₩166,283 | -7.48% | 60.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩183,449 | ₩186,062 | ₩182,310 | ₩184,507 | +0.58% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,658 | ₩180,058 | ₩172,219 | ₩179,335 | +2.68% | 27.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,171 | ₩182,779 | ₩173,533 | ₩174,203 | -3.85% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩177,499 | ₩183,556 | ₩176,923 | ₩183,422 | +3.34% | 57.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩169,526 | ₩176,842 | ₩169,338 | ₩176,065 | +3.86% | 29.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩172,528 | ₩173,305 | ₩168,843 | ₩169,807 | -1.58% | 30.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩165,707 | ₩174,444 | ₩165,305 | ₩173,948 | +4.97% | 61.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,988 | ₩169,392 | ₩157,144 | ₩168,293 | +6.52% | 82.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,328 | ₩159,047 | ₩147,161 | ₩157,921 | +4.36% | 99.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩161,499 | ₩163,938 | ₩152,106 | ₩152,615 | -5.50% | 106.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,101 | ₩164,836 | ₩158,484 | ₩161,044 | +1.22% | 56.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩164,233 | ₩166,564 | ₩157,720 | ₩158,015 | -3.79% | 99.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩165,492 | ₩170,370 | ₩162,853 | ₩168,454 | +1.79% | 188.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,675 | ₩164,688 | ₩157,385 | ₩159,168 | -3.34% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,715 | ₩166,015 | ₩161,714 | ₩164,514 | -0.12% | 58만 |
|---|
| 2026.02.09–2026.02.13 | ₩161,218 | ₩166,873 | ₩160,950 | ₩164,152 | +1.82% | 59.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,615 | ₩164,809 | ₩158,457 | ₩160,682 | +0.04% | 76.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩161,030 | ₩162,705 | ₩158,390 | ₩159,449 | -0.98% | 59.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,581 | ₩159,637 | ₩155,094 | ₩159,168 | +1.65% | 82.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,390 | ₩160,896 | ₩156,930 | ₩159,663 | +0.80% | 60만 |
|---|
| 2026.01.05–2026.01.09 | ₩153,245 | ₩158,189 | ₩152,213 | ₩158,096 | +3.17% | 71.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,295 | ₩151,047 | ₩146,906 | ₩150,082 | +1.89% | 30.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,828 | ₩150,712 | ₩146,478 | ₩147,000 | -1.89% | 17.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,233 | ₩149,305 | ₩144,896 | ₩148,997 | +0.52% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩146,906 | ₩150,042 | ₩145,339 | ₩148,179 | +0.87% | 34.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩139,040 | ₩146,022 | ₩138,652 | ₩144,106 | +3.64% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,463 | ₩139,174 | ₩134,551 | ₩139,040 | +2.64% | 23.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,788 | ₩142,377 | ₩132,823 | ₩134,672 | -5.02% | 65.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,322 | ₩144,173 | ₩139,054 | ₩141,399 | +1.49% | 18.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,424 | ₩139,710 | ₩135,985 | ₩137,848 | -0.42% | 20.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,932 | ₩137,995 | ₩135,007 | ₩137,285 | +1.00% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,595 | ₩135,114 | ₩131,041 | ₩134,364 | +1.33% | 17.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,789 | ₩137,164 | ₩130,652 | ₩131,684 | -3.73% | 53만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,285 | ₩137,285 | ₩133,077 | ₩133,332 | -2.88% | 10.7만 |
|---|