iShares MSCI Israel ETF (EIS)

EIS
🏛️ 미국 →
94.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 55.93 56.16 55.65 55.99 0.0M
2022-12-29 55.55 56.16 55.55 56.14 0.0M
2022-12-28 55.24 55.49 55.01 55.10 0.0M
2022-12-27 55.63 55.63 55.21 55.60 0.0M
2022-12-23 56.06 56.17 55.32 56.06 0.0M
2022-12-22 56.36 56.41 55.69 56.38 0.0M
2022-12-21 56.71 57.37 56.71 57.23 0.0M
2022-12-20 56.64 56.92 56.64 56.75 0.0M
2022-12-19 57.62 57.62 56.76 56.96 0.0M
2022-12-16 57.44 57.44 57.00 57.20 0.0M
2022-12-15 58.14 58.36 57.75 57.97 0.0M
2022-12-14 59.39 59.80 59.00 59.32 0.0M
2022-12-13 60.66 60.66 59.53 59.75 0.0M
2022-12-12 59.05 59.70 58.92 59.69 0.0M
2022-12-09 59.42 59.85 58.71 59.02 0.0M
2022-12-08 59.07 59.47 59.07 59.45 0.0M
2022-12-07 59.04 59.34 58.55 58.68 0.0M
2022-12-06 60.47 60.47 59.25 59.25 0.0M
2022-12-05 61.33 61.33 60.48 60.79 0.0M
2022-12-02 61.21 61.88 60.99 61.26 0.0M
2022-12-01 61.79 61.88 61.51 61.88 0.0M
2022-11-30 60.32 61.55 59.71 61.32 0.0M
2022-11-29 60.16 60.52 59.95 59.95 0.0M
2022-11-28 59.93 60.15 59.30 59.40 0.0M
2022-11-25 60.97 61.29 60.97 61.21 0.0M
2022-11-23 60.61 61.19 60.61 61.19 0.0M
2022-11-22 60.19 60.77 60.19 60.74 0.0M
2022-11-21 60.49 60.49 60.26 60.45 0.0M
2022-11-18 61.02 61.14 60.50 60.59 0.0M
2022-11-17 60.88 60.88 60.44 60.60 0.0M
2022-11-16 62.33 62.47 61.92 62.07 0.0M
2022-11-15 63.33 63.72 62.96 63.46 0.0M
2022-11-14 62.81 62.95 62.06 62.49 0.0M
2022-11-11 63.84 64.37 63.84 64.22 0.0M
2022-11-10 61.73 62.92 61.68 62.92 0.0M
2022-11-09 59.43 59.43 58.69 58.69 0.0M
2022-11-08 58.75 59.94 58.75 59.40 0.0M
2022-11-07 58.93 59.25 58.67 59.25 0.0M
2022-11-04 59.27 59.27 58.36 59.18 0.0M
2022-11-03 58.45 59.04 58.08 58.73 0.0M
2022-11-02 60.67 60.67 59.27 59.31 0.0M
2022-11-01 61.39 61.61 60.44 60.44 0.0M
2022-10-31 60.88 61.06 60.76 60.83 0.0M
2022-10-28 60.69 61.36 60.69 61.36 0.0M
2022-10-27 61.20 61.26 60.75 60.75 0.0M
2022-10-26 60.59 61.46 60.55 60.82 0.0M
2022-10-25 59.69 60.62 59.69 60.59 0.0M
2022-10-24 59.34 59.58 58.80 59.58 0.0M
2022-10-21 58.29 59.58 58.29 59.37 0.0M
2022-10-20 58.40 59.02 58.19 58.37 0.0M
2022-10-19 58.71 58.96 58.27 58.47 0.0M
2022-10-18 59.39 59.39 58.91 59.15 0.0M
2022-10-17 58.31 59.11 58.31 58.80 0.0M
2022-10-14 58.68 58.68 57.41 57.41 0.0M
2022-10-13 56.60 58.52 56.49 58.49 0.0M
2022-10-12 57.17 57.17 56.72 56.74 0.0M
2022-10-11 56.76 57.19 56.57 56.81 0.0M
2022-10-10 57.66 57.66 56.50 56.54 0.0M
2022-10-07 58.40 58.40 57.06 57.54 0.0M
2022-10-06 59.22 59.22 58.83 58.87 0.0M
2022-10-05 58.75 59.40 58.48 59.20 0.0M
2022-10-04 58.53 59.65 58.53 59.49 0.0M
2022-10-03 57.12 58.10 57.09 57.98 0.0M
2022-09-30 57.57 58.25 57.30 57.30 0.0M
2022-09-29 58.19 58.19 57.33 57.57 0.0M
2022-09-28 58.56 59.96 58.56 59.96 0.0M
2022-09-27 59.70 59.74 58.78 59.06 0.0M
2022-09-26 59.37 59.86 59.00 59.04 0.0M
2022-09-23 59.92 59.92 58.87 59.37 0.0M
2022-09-22 61.01 61.01 60.29 60.56 0.0M
2022-09-21 61.99 62.11 61.08 61.40 0.0M
2022-09-20 62.20 62.32 61.67 62.02 0.0M
2022-09-19 61.93 62.90 61.93 62.84 0.0M
2022-09-16 62.50 62.56 61.88 62.51 0.0M
2022-09-15 63.16 63.16 62.67 62.93 0.0M
2022-09-14 63.67 63.76 63.52 63.53 0.0M
2022-09-13 64.75 64.75 63.72 63.73 0.0M
2022-09-12 65.89 66.46 65.89 66.25 0.0M
2022-09-09 64.27 65.35 64.27 65.35 0.0M
2022-09-08 63.47 63.97 63.47 63.97 0.0M
2022-09-07 63.09 63.94 62.85 63.76 0.0M
2022-09-06 64.29 64.29 63.52 63.76 0.0M
2022-09-02 65.97 66.06 64.85 65.16 0.0M
2022-09-01 65.16 65.72 64.57 65.54 0.0M
2022-08-31 66.84 66.92 66.32 66.32 0.0M
2022-08-30 67.13 67.13 66.03 66.51 0.0M
2022-08-29 67.07 67.35 66.74 66.74 0.0M
2022-08-26 69.29 69.29 67.70 67.88 0.0M
2022-08-25 68.98 69.55 68.98 69.53 0.0M
2022-08-24 68.91 69.55 68.91 69.41 0.0M
2022-08-23 68.56 68.69 68.34 68.54 0.0M
2022-08-22 68.00 68.16 65.52 67.80 0.0M
2022-08-19 69.68 69.68 68.89 69.02 0.0M
2022-08-18 69.97 70.43 69.88 70.24 0.0M
2022-08-17 69.49 69.49 68.86 69.25 0.0M
2022-08-16 69.89 70.10 69.53 69.99 0.0M
2022-08-15 69.30 70.05 69.30 69.87 0.0M
2022-08-12 69.47 70.33 69.47 70.33 0.0M
2022-08-11 69.96 69.97 69.10 69.10 0.0M
2022-08-10 68.34 69.34 68.34 69.34 0.0M
2022-08-09 66.92 66.92 66.31 66.44 0.0M
2022-08-08 66.57 67.05 66.57 66.79 0.0M
2022-08-05 64.81 65.40 64.81 65.27 0.0M
2022-08-04 65.06 65.43 65.02 65.43 0.0M
2022-08-03 64.37 64.92 64.28 64.87 0.0M
2022-08-02 63.87 64.18 63.42 63.77 0.0M
2022-08-01 63.80 64.37 63.80 64.12 0.0M
2022-07-29 63.52 64.09 63.52 64.06 0.0M
2022-07-28 63.03 63.65 62.69 63.65 0.0M
2022-07-27 61.84 63.34 61.84 63.09 0.0M
2022-07-26 61.87 61.87 60.88 60.98 0.0M
2022-07-25 62.57 62.57 62.06 62.22 0.0M
2022-07-22 63.50 63.51 62.55 62.77 0.0M
2022-07-21 62.72 63.54 62.72 63.54 0.0M
2022-07-20 61.92 62.72 61.92 62.72 0.0M
2022-07-19 61.03 61.75 61.03 61.62 0.0M
2022-07-18 60.93 61.04 60.46 60.46 0.0M
2022-07-15 59.68 60.17 59.68 60.05 0.0M
2022-07-14 59.30 59.44 58.77 59.25 0.0M
2022-07-13 59.44 60.36 59.44 60.06 0.0M
2022-07-12 60.39 60.39 59.74 59.87 0.0M
2022-07-11 60.51 60.51 59.92 59.92 0.0M
2022-07-08 60.50 60.86 60.35 60.45 0.0M
2022-07-07 60.03 60.50 59.99 60.47 0.0M
2022-07-06 58.56 59.17 58.56 58.92 0.0M
2022-07-05 58.32 59.25 58.15 59.25 0.1M
2022-07-01 58.66 59.18 57.91 59.13 0.0M
2022-06-30 58.69 59.29 58.52 59.17 0.0M
2022-06-29 58.90 60.55 58.90 60.52 0.0M
2022-06-28 61.34 61.38 60.44 60.54 0.0M
2022-06-27 61.49 61.49 61.07 61.33 0.0M
2022-06-24 60.45 61.39 60.45 61.20 0.0M
2022-06-23 59.74 59.74 59.03 59.63 0.0M
2022-06-22 59.34 60.27 59.34 59.83 0.0M
2022-06-21 59.81 60.85 59.75 59.90 0.0M
2022-06-17 57.54 58.13 57.35 57.92 0.0M
2022-06-16 58.11 58.11 57.19 57.52 0.0M
2022-06-15 58.93 60.28 58.93 59.66 0.0M
2022-06-14 58.02 58.21 57.67 58.11 0.0M
2022-06-13 58.71 58.71 57.37 57.54 0.0M
2022-06-10 61.49 61.49 60.88 61.12 0.0M
2022-06-09 63.50 63.50 62.41 62.43 0.0M
2022-06-08 65.10 65.23 64.71 64.87 0.0M
2022-06-07 64.51 65.39 64.47 65.39 0.0M
2022-06-06 65.79 65.89 65.32 65.32 0.0M
2022-06-03 65.34 65.39 65.09 65.17 0.0M
2022-06-02 64.78 66.04 64.78 66.04 0.0M
2022-06-01 65.36 65.51 64.66 65.20 0.0M
2022-05-31 65.01 65.69 64.76 65.35 0.1M
2022-05-27 64.20 65.26 64.16 65.20 0.0M
2022-05-26 62.80 64.24 62.80 64.16 0.0M
2022-05-25 62.04 63.05 62.04 62.87 0.0M
2022-05-24 63.28 63.48 62.67 63.48 0.0M
2022-05-23 64.58 64.95 64.33 64.95 0.0M
2022-05-20 64.29 64.29 62.31 63.49 0.0M
2022-05-19 63.10 63.84 62.88 63.52 0.0M
2022-05-18 65.13 65.13 63.28 63.57 0.0M
2022-05-17 65.44 65.84 65.19 65.83 0.0M
2022-05-16 63.45 64.03 63.45 63.57 0.0M
2022-05-13 62.85 63.95 62.85 63.77 0.0M
2022-05-12 61.15 62.26 60.69 61.70 0.0M
2022-05-11 62.11 62.77 61.15 61.38 0.0M
2022-05-10 61.99 62.38 61.27 61.92 0.1M
2022-05-09 62.70 62.70 61.18 61.60 0.0M
2022-05-06 65.07 65.07 63.84 64.97 0.0M
2022-05-05 66.84 66.84 64.82 65.22 0.0M
2022-05-04 66.54 67.90 65.76 67.74 0.0M
2022-05-03 66.90 67.28 66.69 67.25 0.0M
2022-05-02 66.67 67.39 66.33 67.34 0.0M
2022-04-29 70.46 70.82 69.01 69.14 0.0M
2022-04-28 70.01 70.99 69.64 70.78 0.0M
2022-04-27 69.23 69.81 69.23 69.49 0.0M
2022-04-26 71.06 71.06 69.99 69.99 0.0M
2022-04-25 70.98 71.86 70.81 71.75 0.0M
2022-04-22 72.00 72.19 71.01 71.14 0.1M
2022-04-21 74.15 74.18 72.24 72.32 0.0M
2022-04-20 74.63 74.90 73.85 74.03 0.0M
2022-04-19 73.09 74.40 73.08 74.40 0.0M
2022-04-18 73.27 73.35 72.61 72.77 0.0M
2022-04-14 73.68 73.68 73.03 73.03 0.0M
2022-04-13 72.98 73.82 72.83 73.69 0.2M
2022-04-12 73.78 74.19 73.00 73.24 0.1M
2022-04-11 73.25 73.69 72.92 73.12 0.1M
2022-04-08 74.07 74.28 73.74 73.75 0.1M
2022-04-07 73.49 74.33 73.49 74.19 0.1M
2022-04-06 74.55 74.55 73.26 73.74 0.1M
2022-04-05 76.16 76.34 74.94 75.16 0.1M
2022-04-04 74.86 75.77 74.86 75.77 0.0M
2022-04-01 74.50 74.61 74.01 74.41 0.2M
2022-03-31 74.90 74.90 74.18 74.21 0.0M
2022-03-30 75.33 75.69 75.04 75.27 0.0M
2022-03-29 74.51 75.62 74.51 75.33 0.0M
2022-03-28 73.85 74.09 73.49 73.99 0.0M
2022-03-25 74.88 74.92 74.39 74.53 0.0M
2022-03-24 74.07 74.48 73.80 74.45 0.0M
2022-03-23 73.60 74.33 73.60 73.77 0.0M
2022-03-22 73.34 74.35 73.34 74.16 0.0M
2022-03-21 72.89 73.54 72.57 73.15 0.0M
2022-03-18 71.90 72.80 71.89 72.80 0.0M
2022-03-17 71.02 71.99 70.92 71.93 0.0M
2022-03-16 69.98 71.16 69.92 71.12 0.0M
2022-03-15 68.32 69.29 68.14 69.29 0.0M
2022-03-14 68.91 68.91 67.59 67.79 0.0M
2022-03-11 70.79 70.79 69.04 69.21 0.0M
2022-03-10 69.99 70.49 69.64 70.49 0.0M
2022-03-09 70.18 71.27 70.18 70.79 0.1M
2022-03-08 68.33 69.78 68.06 68.70 0.0M
2022-03-07 70.60 70.60 68.85 69.25 0.0M
2022-03-04 71.46 71.50 70.45 70.72 0.0M
2022-03-03 72.85 72.85 71.79 71.86 0.0M
2022-03-02 72.67 73.78 72.51 73.56 0.1M
2022-03-01 72.83 73.01 71.89 72.39 0.0M
2022-02-28 72.60 74.22 72.60 74.19 0.0M
2022-02-25 72.25 73.48 72.00 73.45 0.0M
2022-02-24 68.84 72.28 68.68 72.21 0.0M
2022-02-23 73.28 73.39 71.61 71.79 0.0M
2022-02-22 72.38 72.88 72.12 72.47 0.0M
2022-02-18 73.60 73.61 72.43 72.71 0.1M
2022-02-17 74.59 74.61 73.18 73.43 0.0M
2022-02-16 74.60 75.13 74.20 75.09 0.0M
2022-02-15 74.00 74.56 73.77 74.29 0.0M
2022-02-14 72.62 72.82 71.97 72.40 0.0M
2022-02-11 74.33 74.52 72.81 73.09 0.0M
2022-02-10 73.94 75.45 73.87 74.53 0.0M
2022-02-09 74.45 75.29 74.45 75.29 0.0M
2022-02-08 73.17 73.70 72.82 73.58 0.0M
2022-02-07 73.20 73.89 73.20 73.44 0.1M
2022-02-04 72.28 73.55 72.27 73.18 0.1M
2022-02-03 73.33 73.50 72.50 72.60 0.1M
2022-02-02 74.79 75.00 73.87 74.36 0.1M
2022-02-01 73.95 74.39 73.30 74.34 0.1M
2022-01-31 71.87 74.01 71.87 73.90 0.1M
2022-01-28 71.06 72.22 70.51 72.03 0.1M
2022-01-27 72.04 72.18 70.83 70.86 0.1M
2022-01-26 72.83 73.47 71.51 71.86 0.1M
2022-01-25 71.86 72.18 70.94 71.42 0.1M
2022-01-24 71.96 72.85 69.65 72.81 0.1M
2022-01-21 75.48 75.50 74.33 74.39 0.1M
2022-01-20 76.19 77.18 75.55 75.55 0.1M
2022-01-19 76.50 76.80 75.94 76.07 0.0M
2022-01-18 76.69 76.89 76.16 76.20 0.1M
2022-01-14 78.00 78.47 77.70 78.29 0.0M
2022-01-13 79.73 79.90 78.00 78.09 0.0M
2022-01-12 79.19 79.56 78.56 78.88 0.0M
2022-01-11 77.36 78.57 77.16 78.38 0.1M
2022-01-10 76.62 76.71 75.55 76.70 0.0M
2022-01-07 77.73 78.05 77.36 77.62 0.0M
2022-01-06 77.49 78.09 77.16 77.86 0.0M
2022-01-05 78.83 79.00 77.18 77.19 0.0M
2022-01-04 79.42 79.42 77.93 78.60 0.0M
2022-01-03 78.95 79.37 78.34 78.90 0.1M