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
2023-12-29 58.35 58.51 58.02 58.19 0.0M
2023-12-28 58.53 58.53 58.13 58.21 0.0M
2023-12-27 58.42 58.79 58.42 58.56 0.0M
2023-12-26 58.07 58.25 57.90 58.12 0.0M
2023-12-22 58.49 58.80 58.32 58.46 0.0M
2023-12-21 58.21 58.57 57.86 58.57 0.0M
2023-12-20 58.00 58.72 57.76 57.80 0.0M
2023-12-19 57.57 58.00 57.53 57.95 0.0M
2023-12-18 56.99 57.44 56.99 57.41 0.0M
2023-12-15 56.48 56.65 56.17 56.35 0.0M
2023-12-14 56.14 56.76 56.14 56.27 0.0M
2023-12-13 54.90 55.78 54.80 55.75 0.0M
2023-12-12 54.75 54.93 54.18 54.71 0.2M
2023-12-11 54.74 54.93 54.67 54.67 0.0M
2023-12-08 55.27 55.42 55.22 55.37 0.0M
2023-12-07 55.19 55.22 54.90 55.14 0.0M
2023-12-06 55.72 55.72 54.94 54.94 0.0M
2023-12-05 55.22 55.65 55.17 55.30 0.0M
2023-12-04 54.55 55.03 54.01 54.92 0.0M
2023-12-01 54.33 54.75 54.10 54.68 0.0M
2023-11-30 54.49 54.49 53.93 54.21 0.0M
2023-11-29 55.52 55.61 55.27 55.41 0.0M
2023-11-28 54.80 55.22 54.77 54.99 0.0M
2023-11-27 54.15 54.54 53.20 54.38 0.0M
2023-11-24 54.09 54.32 54.09 54.18 0.0M
2023-11-22 54.17 54.42 54.02 54.14 0.0M
2023-11-21 53.22 53.48 53.17 53.32 0.1M
2023-11-20 52.91 53.40 52.90 53.18 0.0M
2023-11-17 52.42 52.89 52.42 52.76 0.0M
2023-11-16 51.56 52.53 51.56 52.37 0.1M
2023-11-15 51.38 51.66 51.22 51.27 0.0M
2023-11-14 50.95 51.95 50.95 51.91 0.0M
2023-11-13 49.47 49.95 49.32 49.89 0.0M
2023-11-10 50.02 50.76 49.88 50.59 0.0M
2023-11-09 50.89 50.89 50.00 50.02 0.0M
2023-11-08 50.86 51.00 50.68 50.89 0.0M
2023-11-07 50.58 51.00 50.46 50.74 0.1M
2023-11-06 50.33 50.42 49.73 49.94 0.0M
2023-11-03 48.81 49.75 48.81 49.62 0.0M
2023-11-02 48.22 48.67 48.22 48.55 0.1M
2023-11-01 46.85 47.25 46.81 47.13 0.0M
2023-10-31 46.45 46.71 46.20 46.62 0.0M
2023-10-30 46.28 46.64 45.94 46.58 0.0M
2023-10-27 45.11 45.20 44.65 44.72 0.0M
2023-10-26 45.30 45.34 44.52 44.87 0.0M
2023-10-25 45.98 46.14 45.57 45.57 0.0M
2023-10-24 46.06 46.39 45.91 46.00 0.1M
2023-10-23 46.49 46.49 45.16 45.69 0.0M
2023-10-20 47.10 47.10 46.50 46.68 0.0M
2023-10-19 47.86 47.92 47.10 47.27 0.0M
2023-10-18 48.24 48.38 48.02 48.05 0.0M
2023-10-17 48.16 48.61 48.00 48.38 0.0M
2023-10-16 48.63 48.77 48.32 48.52 0.0M
2023-10-13 49.36 49.40 48.63 48.85 0.0M
2023-10-12 49.46 49.58 49.03 49.26 0.0M
2023-10-11 50.30 50.31 49.71 49.96 0.0M
2023-10-10 50.59 51.00 50.47 50.70 0.0M
2023-10-09 51.13 51.13 49.72 50.32 0.4M
2023-10-06 52.99 54.31 52.99 54.17 0.0M
2023-10-05 53.30 53.39 53.02 53.25 0.0M
2023-10-04 53.16 53.59 53.12 53.41 0.0M
2023-10-03 54.22 54.24 53.46 53.54 0.0M
2023-10-02 54.43 54.75 54.41 54.64 0.2M
2023-09-29 54.29 54.49 54.03 54.03 0.0M
2023-09-28 53.59 54.22 53.59 54.22 0.0M
2023-09-27 53.44 53.48 53.23 53.48 0.0M
2023-09-26 53.72 53.73 53.36 53.36 0.0M
2023-09-25 53.97 54.22 53.82 54.18 0.0M
2023-09-22 54.27 54.30 54.01 54.17 0.0M
2023-09-21 54.50 54.50 53.28 54.04 0.0M
2023-09-20 54.54 54.92 54.25 54.25 0.0M
2023-09-19 54.26 54.35 53.93 54.09 0.0M
2023-09-18 54.08 54.43 53.70 54.08 0.0M
2023-09-15 54.32 54.39 53.92 54.11 0.0M
2023-09-14 54.22 54.52 54.22 54.48 0.0M
2023-09-13 54.33 54.33 54.01 54.01 0.0M
2023-09-12 54.87 54.87 54.41 54.64 0.0M
2023-09-11 54.68 54.99 54.68 54.91 0.0M
2023-09-08 53.68 54.10 53.65 53.67 0.0M
2023-09-07 53.95 53.95 53.56 53.71 0.0M
2023-09-06 54.64 54.80 54.19 54.33 0.0M
2023-09-05 55.08 55.08 54.62 54.62 0.0M
2023-09-01 55.11 55.20 54.96 55.05 0.0M
2023-08-31 55.03 55.21 55.00 55.10 0.0M
2023-08-30 55.10 55.22 54.93 55.05 0.0M
2023-08-29 54.06 55.02 53.95 54.87 0.1M
2023-08-28 54.81 54.84 54.58 54.65 0.0M
2023-08-25 54.44 54.61 53.92 54.40 0.0M
2023-08-24 55.06 55.06 54.13 54.29 0.1M
2023-08-23 54.80 55.39 54.80 55.31 0.1M
2023-08-22 54.74 54.97 54.52 54.63 0.3M
2023-08-21 54.18 54.69 54.04 54.54 0.1M
2023-08-18 53.95 54.10 53.41 53.85 0.1M
2023-08-17 54.75 54.75 54.06 54.26 0.1M
2023-08-16 55.35 55.42 54.90 54.90 0.1M
2023-08-15 55.86 55.86 55.45 55.50 0.1M
2023-08-14 55.62 56.01 55.40 55.75 0.1M
2023-08-11 56.39 56.63 56.10 56.16 0.0M
2023-08-10 56.84 56.84 56.50 56.63 0.0M
2023-08-09 56.95 57.00 56.24 56.52 0.1M
2023-08-08 56.30 56.34 55.68 56.34 0.1M
2023-08-07 57.07 57.16 56.64 57.15 0.0M
2023-08-04 57.18 57.18 56.31 56.55 0.0M
2023-08-03 56.32 56.82 56.25 56.65 0.0M
2023-08-02 56.96 56.98 56.27 56.37 0.0M
2023-08-01 56.90 57.61 56.90 57.55 0.1M
2023-07-31 56.73 57.33 56.71 57.15 0.0M
2023-07-28 55.92 56.51 55.86 56.24 0.0M
2023-07-27 56.09 56.32 55.36 55.51 0.1M
2023-07-26 55.67 56.47 55.52 56.23 0.2M
2023-07-25 54.46 55.34 54.02 55.13 0.3M
2023-07-24 56.63 56.80 56.15 56.59 0.0M
2023-07-21 57.73 57.92 57.34 57.34 0.0M
2023-07-20 58.54 58.54 57.58 57.65 0.0M
2023-07-19 58.70 59.19 58.65 58.92 0.0M
2023-07-18 56.78 57.73 56.78 57.47 0.0M
2023-07-17 55.70 56.15 55.70 56.07 0.0M
2023-07-14 56.30 56.48 56.03 56.18 0.0M
2023-07-13 56.11 56.33 56.03 56.28 0.0M
2023-07-12 55.38 55.49 55.14 55.43 0.0M
2023-07-11 53.63 54.25 53.63 54.25 0.0M
2023-07-10 52.93 53.42 52.82 53.30 0.0M
2023-07-07 53.19 54.00 53.19 53.61 0.0M
2023-07-06 53.27 53.42 52.85 53.30 0.0M
2023-07-05 53.98 53.98 53.62 53.71 0.3M
2023-07-03 53.54 53.65 53.54 53.64 0.0M
2023-06-30 53.57 53.85 53.50 53.58 0.0M
2023-06-29 53.20 53.58 53.10 53.51 0.0M
2023-06-28 53.27 53.63 53.27 53.52 0.0M
2023-06-27 53.57 54.11 52.91 54.11 0.0M
2023-06-26 54.17 54.17 53.79 53.95 0.0M
2023-06-23 54.72 54.72 54.58 54.58 0.0M
2023-06-22 54.84 55.05 54.76 54.99 0.0M
2023-06-21 55.28 55.28 54.93 55.14 0.0M
2023-06-20 56.05 56.29 55.64 55.64 0.0M
2023-06-16 57.14 57.19 56.75 56.86 0.0M
2023-06-15 56.58 57.28 56.58 57.05 0.0M
2023-06-14 55.71 56.18 55.65 55.91 0.0M
2023-06-13 56.12 56.50 56.05 56.18 0.5M
2023-06-12 55.43 55.76 55.27 55.76 0.0M
2023-06-09 54.81 55.00 54.75 54.75 0.0M
2023-06-08 54.00 54.36 53.96 54.28 0.0M
2023-06-07 54.00 54.30 53.54 53.85 0.0M
2023-06-06 52.89 53.61 52.89 53.55 0.0M
2023-06-05 52.86 53.06 52.79 52.93 0.0M
2023-06-02 52.23 52.68 52.20 52.28 0.0M
2023-06-01 52.10 52.39 51.86 52.00 0.0M
2023-05-31 52.54 52.54 52.24 52.48 0.0M
2023-05-30 53.15 53.19 52.59 52.71 0.0M
2023-05-26 52.73 53.29 52.73 53.29 0.0M
2023-05-25 53.14 53.14 52.78 52.98 0.0M
2023-05-24 53.15 53.25 52.86 53.17 0.0M
2023-05-23 53.80 53.83 53.21 53.41 0.0M
2023-05-22 54.91 55.12 54.71 54.79 0.0M
2023-05-19 55.61 55.61 55.28 55.35 0.0M
2023-05-18 55.22 55.59 55.05 55.46 0.0M
2023-05-17 55.30 55.60 54.97 55.39 0.0M
2023-05-16 54.34 54.67 54.31 54.45 0.0M
2023-05-15 54.53 54.63 54.40 54.55 0.0M
2023-05-12 54.62 54.62 54.14 54.20 0.0M
2023-05-11 54.97 54.97 54.62 54.81 0.0M
2023-05-10 54.27 54.35 53.93 54.35 0.0M
2023-05-09 53.88 53.88 53.32 53.62 0.0M
2023-05-08 54.31 54.42 54.28 54.42 0.0M
2023-05-05 54.19 54.38 54.14 54.38 0.0M
2023-05-04 53.78 53.78 53.51 53.60 0.0M
2023-05-03 54.00 54.15 53.90 53.91 0.0M
2023-05-02 54.18 54.18 53.66 53.78 0.0M
2023-05-01 54.08 54.16 54.08 54.15 0.0M
2023-04-28 53.76 54.13 53.73 54.13 0.0M
2023-04-27 53.38 53.83 53.25 53.75 0.0M
2023-04-26 52.51 52.74 52.37 52.37 0.0M
2023-04-25 53.28 53.28 52.44 52.53 0.0M
2023-04-24 53.59 53.92 53.08 53.92 0.0M
2023-04-21 52.81 53.03 52.64 52.90 0.0M
2023-04-20 52.91 53.10 52.51 52.88 0.0M
2023-04-19 53.50 53.50 53.20 53.37 0.0M
2023-04-18 53.72 53.87 53.68 53.81 0.0M
2023-04-17 53.61 53.68 53.28 53.68 0.0M
2023-04-14 53.45 53.78 52.95 53.41 0.1M
2023-04-13 53.62 54.06 53.61 53.77 0.1M
2023-04-12 54.17 54.32 53.92 53.99 0.0M
2023-04-11 54.00 54.48 53.80 54.25 0.0M
2023-04-10 53.93 54.09 53.68 54.09 0.0M
2023-04-06 54.09 54.45 53.93 54.10 0.0M
2023-04-05 54.97 54.97 54.16 54.38 0.0M
2023-04-04 54.86 55.06 54.71 54.72 0.0M
2023-04-03 54.38 54.76 54.20 54.73 0.3M
2023-03-31 53.98 54.88 53.98 54.72 0.0M
2023-03-30 54.16 54.40 53.88 54.03 0.0M
2023-03-29 54.14 54.56 53.89 54.28 0.0M
2023-03-28 55.08 55.20 54.75 55.02 0.0M
2023-03-27 55.49 55.80 55.21 55.51 0.1M
2023-03-24 55.08 55.49 54.84 55.49 0.0M
2023-03-23 54.13 56.25 54.13 55.46 0.0M
2023-03-22 54.46 54.92 53.57 53.88 0.0M
2023-03-21 54.18 54.62 54.04 54.22 0.0M
2023-03-20 53.09 53.76 53.09 53.76 0.0M
2023-03-17 53.29 53.37 53.01 53.22 0.0M
2023-03-16 52.58 53.68 52.58 53.59 0.0M
2023-03-15 53.55 53.59 53.00 53.43 0.0M
2023-03-14 53.86 54.29 53.86 54.11 0.0M
2023-03-13 53.05 53.86 52.93 53.15 0.0M
2023-03-10 55.48 55.49 54.39 54.43 0.0M
2023-03-09 56.18 56.36 55.16 55.24 0.0M
2023-03-08 55.91 56.27 55.91 55.93 0.0M
2023-03-07 55.87 55.87 55.04 55.34 0.0M
2023-03-06 56.20 56.51 56.03 56.03 0.0M
2023-03-03 54.62 55.03 54.55 55.03 0.0M
2023-03-02 54.10 54.58 54.01 54.58 0.0M
2023-03-01 54.64 54.79 54.40 54.55 0.0M
2023-02-28 53.48 54.13 53.41 54.13 0.0M
2023-02-27 53.84 54.00 53.37 53.37 0.0M
2023-02-24 54.45 55.22 54.02 54.21 0.0M
2023-02-23 55.46 55.46 54.41 55.22 0.0M
2023-02-22 55.44 55.80 55.25 55.58 0.0M
2023-02-21 55.58 55.58 54.93 54.99 0.0M
2023-02-17 57.07 57.14 56.80 57.14 0.0M
2023-02-16 57.37 57.78 57.36 57.40 0.0M
2023-02-15 57.93 58.81 57.93 58.59 0.0M
2023-02-14 57.07 59.37 57.07 58.16 0.2M
2023-02-13 57.80 58.06 57.54 57.97 0.0M
2023-02-10 56.72 56.98 56.50 56.94 0.0M
2023-02-09 57.50 57.82 57.02 57.02 0.0M
2023-02-08 58.40 58.43 57.71 57.88 0.0M
2023-02-07 58.59 59.37 58.32 59.36 0.0M
2023-02-06 59.19 59.26 58.78 58.80 0.0M
2023-02-03 60.27 61.03 60.11 60.30 0.0M
2023-02-02 60.44 61.30 60.44 61.13 0.0M
2023-02-01 58.29 59.69 58.29 59.53 0.1M
2023-01-31 57.64 58.45 57.60 58.39 0.0M
2023-01-30 57.33 58.88 57.06 57.14 0.0M
2023-01-27 58.14 58.76 58.03 58.29 0.0M
2023-01-26 58.67 59.50 58.04 58.65 0.0M
2023-01-25 59.41 59.76 59.13 59.76 0.0M
2023-01-24 60.14 60.42 60.03 60.14 0.0M
2023-01-23 59.72 60.22 59.72 60.13 0.0M
2023-01-20 59.21 60.01 59.21 59.84 0.0M
2023-01-19 59.11 59.45 58.88 59.38 0.0M
2023-01-18 60.80 60.80 59.68 60.13 0.0M
2023-01-17 59.90 60.28 59.87 60.16 0.0M
2023-01-13 58.39 59.33 58.39 59.17 0.3M
2023-01-12 58.74 59.09 58.68 59.09 0.0M
2023-01-11 58.22 58.54 58.20 58.50 0.0M
2023-01-10 57.62 58.04 57.62 58.04 0.0M
2023-01-09 57.64 58.21 57.31 57.33 0.0M
2023-01-06 56.12 57.29 56.07 56.84 0.0M
2023-01-05 55.70 56.07 55.70 55.80 0.0M
2023-01-04 56.49 56.55 55.96 55.99 0.0M
2023-01-03 56.16 56.35 55.44 56.08 0.1M