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
2024-12-31 76.84 77.06 76.52 77.05 0.0M
2024-12-30 75.83 76.13 75.23 76.00 0.0M
2024-12-27 75.92 76.00 75.28 75.67 0.1M
2024-12-26 76.85 76.85 76.10 76.62 0.0M
2024-12-24 76.56 77.49 76.56 77.34 0.0M
2024-12-23 76.36 76.61 76.01 76.55 0.0M
2024-12-20 75.00 76.68 75.00 76.39 0.0M
2024-12-19 75.75 76.04 75.03 75.49 0.0M
2024-12-18 77.08 77.98 75.63 75.76 0.1M
2024-12-17 77.21 77.45 76.89 77.28 0.0M
2024-12-16 76.24 77.01 76.24 76.74 0.0M
2024-12-13 77.27 77.27 76.07 76.18 0.1M
2024-12-12 76.85 77.35 76.85 76.91 0.0M
2024-12-11 76.57 77.15 76.57 76.95 0.0M
2024-12-10 77.45 77.45 76.47 76.64 0.0M
2024-12-09 77.59 77.99 77.50 77.75 0.0M
2024-12-06 76.57 76.74 76.19 76.48 0.0M
2024-12-05 76.57 76.57 76.01 76.05 0.1M
2024-12-04 75.75 76.53 75.72 76.43 0.0M
2024-12-03 74.90 75.77 74.90 75.69 0.0M
2024-12-02 74.48 74.85 74.21 74.42 0.0M
2024-11-29 73.50 74.28 73.50 74.27 0.0M
2024-11-27 74.09 74.22 73.26 73.50 0.0M
2024-11-26 74.58 74.68 74.25 74.64 0.0M
2024-11-25 73.98 74.39 73.72 74.12 0.0M
2024-11-22 72.51 72.73 72.32 72.60 0.0M
2024-11-21 71.66 72.63 71.64 72.62 0.0M
2024-11-20 71.23 71.71 70.97 71.33 0.0M
2024-11-19 69.59 70.68 69.46 70.52 0.0M
2024-11-18 70.12 70.31 69.89 70.14 0.0M
2024-11-15 70.37 70.37 69.59 69.63 0.0M
2024-11-14 70.59 70.76 70.35 70.70 0.0M
2024-11-13 71.10 71.59 70.84 70.87 0.0M
2024-11-12 70.88 71.21 70.45 70.73 0.0M
2024-11-11 70.14 70.49 69.83 70.49 0.0M
2024-11-08 70.12 70.31 69.67 70.11 0.0M
2024-11-07 69.91 70.24 69.56 70.24 0.1M
2024-11-06 69.42 69.96 68.99 69.41 0.1M
2024-11-05 68.44 68.81 68.39 68.81 0.0M
2024-11-04 68.21 68.38 68.00 68.15 0.0M
2024-11-01 68.26 68.57 68.12 68.21 0.0M
2024-10-31 69.05 69.08 68.15 68.33 0.0M
2024-10-30 68.90 69.42 68.70 69.00 0.0M
2024-10-29 68.26 68.73 67.71 68.52 0.0M
2024-10-28 68.62 69.08 68.34 69.08 0.1M
2024-10-25 67.44 67.82 67.10 67.23 0.0M
2024-10-24 67.74 68.20 66.79 67.41 0.0M
2024-10-23 67.32 67.49 66.96 66.96 0.0M
2024-10-22 68.09 68.09 67.65 67.92 0.0M
2024-10-21 68.28 68.66 68.00 68.22 0.0M
2024-10-18 67.97 68.00 67.55 68.00 0.0M
2024-10-17 67.74 68.07 67.40 67.71 0.1M
2024-10-16 67.40 67.44 67.15 67.28 0.1M
2024-10-15 67.40 67.65 67.15 67.51 0.0M
2024-10-14 67.29 67.46 67.00 67.35 0.0M
2024-10-11 66.43 67.03 66.22 66.69 0.0M
2024-10-10 65.86 66.66 65.86 66.56 0.0M
2024-10-09 65.96 66.62 65.57 66.61 0.0M
2024-10-08 65.44 66.02 65.43 65.94 0.0M
2024-10-07 65.08 65.66 64.74 64.79 0.0M
2024-10-04 65.14 65.50 65.13 65.50 0.0M
2024-10-03 65.15 65.32 64.84 65.09 0.0M
2024-10-02 65.18 65.64 65.03 65.46 0.0M
2024-10-01 66.98 67.07 65.17 65.40 0.2M
2024-09-30 67.08 67.57 66.87 67.52 0.0M
2024-09-27 67.07 67.07 66.40 66.50 0.0M
2024-09-26 67.07 67.22 66.54 66.92 0.0M
2024-09-25 65.83 65.83 65.39 65.53 0.0M
2024-09-24 65.15 65.37 64.96 65.37 0.0M
2024-09-23 64.11 64.25 64.03 64.18 0.0M
2024-09-20 63.24 63.49 63.06 63.49 0.0M
2024-09-19 63.57 63.94 63.19 63.77 0.0M
2024-09-18 63.66 63.66 62.95 63.02 0.0M
2024-09-17 63.21 63.31 62.73 63.01 0.0M
2024-09-16 64.07 64.15 63.78 63.79 0.0M
2024-09-13 65.16 65.58 65.16 65.31 0.0M
2024-09-12 64.41 64.93 64.20 64.86 0.0M
2024-09-11 63.46 63.95 63.08 63.95 0.0M
2024-09-10 63.42 63.50 63.00 63.35 0.0M
2024-09-09 63.58 63.58 63.02 63.34 0.0M
2024-09-06 64.95 64.95 64.00 64.14 0.0M
2024-09-05 65.35 65.53 64.76 64.81 0.0M
2024-09-04 64.62 65.05 64.60 64.92 0.0M
2024-09-03 66.22 66.22 64.54 64.90 0.1M
2024-08-30 66.73 67.26 66.73 67.08 0.0M
2024-08-29 66.31 67.01 66.31 66.58 0.0M
2024-08-28 66.55 66.55 66.08 66.09 0.0M
2024-08-27 66.06 66.17 65.81 66.11 0.0M
2024-08-26 66.47 66.52 65.82 66.02 0.0M
2024-08-23 65.34 65.56 65.34 65.51 0.0M
2024-08-22 65.18 65.39 64.99 64.99 0.0M
2024-08-21 65.07 65.16 64.82 65.07 0.0M
2024-08-20 65.71 66.15 65.48 65.86 0.0M
2024-08-19 65.17 65.88 65.06 65.88 0.0M
2024-08-16 65.20 65.49 65.06 65.42 0.0M
2024-08-15 64.71 65.26 64.71 65.18 0.0M
2024-08-14 63.05 64.13 63.05 63.90 0.1M
2024-08-13 62.32 62.66 62.32 62.66 0.0M
2024-08-12 62.19 62.53 61.55 61.66 0.0M
2024-08-09 62.46 62.74 62.08 62.71 0.0M
2024-08-08 61.64 62.33 61.40 62.19 0.0M
2024-08-07 60.52 61.00 59.78 59.78 0.0M
2024-08-06 58.84 59.77 58.84 59.39 0.0M
2024-08-05 57.20 59.19 57.20 58.66 0.0M
2024-08-02 59.92 59.92 59.09 59.52 0.0M
2024-08-01 61.49 61.49 60.17 60.40 0.0M
2024-07-31 62.37 62.66 61.73 62.13 0.0M
2024-07-30 62.37 62.38 61.49 61.99 0.0M
2024-07-29 62.93 63.15 62.25 62.63 0.0M
2024-07-26 64.71 64.87 64.33 64.55 0.0M
2024-07-25 64.37 64.74 63.86 63.95 0.0M
2024-07-24 64.84 64.89 64.39 64.54 0.0M
2024-07-23 64.78 65.38 64.78 64.83 0.0M
2024-07-22 64.00 64.59 64.00 64.47 0.0M
2024-07-19 63.55 63.90 63.45 63.86 0.0M
2024-07-18 64.22 64.22 63.59 63.71 0.0M
2024-07-17 64.87 64.88 64.12 64.30 0.1M
2024-07-16 65.19 65.69 65.11 65.69 0.0M
2024-07-15 65.04 65.34 64.93 65.06 0.0M
2024-07-12 64.55 65.36 64.41 65.06 0.0M
2024-07-11 64.33 64.57 64.25 64.43 0.0M
2024-07-10 63.25 63.92 62.97 63.89 0.0M
2024-07-09 63.77 64.00 63.14 63.51 0.1M
2024-07-08 63.24 63.50 63.15 63.36 0.0M
2024-07-05 62.46 62.78 62.34 62.65 0.0M
2024-07-03 60.69 61.42 60.69 61.24 0.0M
2024-07-02 60.63 60.94 60.53 60.92 0.0M
2024-07-01 60.34 60.86 60.31 60.57 0.0M
2024-06-28 60.60 61.00 60.52 60.71 0.0M
2024-06-27 60.06 60.60 60.06 60.52 0.0M
2024-06-26 60.29 60.41 60.07 60.31 0.0M
2024-06-25 59.97 60.22 59.89 59.97 0.0M
2024-06-24 60.09 60.09 59.54 59.54 0.0M
2024-06-21 59.90 59.95 59.63 59.75 0.0M
2024-06-20 60.26 60.26 59.79 60.08 0.0M
2024-06-18 60.91 61.00 60.84 61.00 0.0M
2024-06-17 61.05 61.29 60.73 61.19 0.0M
2024-06-14 60.86 60.90 60.68 60.77 0.0M
2024-06-13 61.20 61.29 60.84 60.96 0.0M
2024-06-12 61.48 61.93 61.48 61.49 0.0M
2024-06-11 60.77 61.01 60.62 60.96 0.0M
2024-06-10 60.40 61.15 60.40 61.15 0.0M
2024-06-07 60.38 60.50 60.24 60.36 0.0M
2024-06-06 60.22 60.62 60.01 60.50 0.0M
2024-06-05 60.86 61.05 60.71 60.91 0.0M
2024-06-04 62.00 62.00 61.08 61.31 0.0M
2024-06-03 62.45 62.45 62.05 62.20 0.0M
2024-05-31 61.47 61.81 60.78 61.80 0.0M
2024-05-30 61.64 61.98 61.51 61.55 0.0M
2024-05-29 61.71 61.92 61.46 61.46 0.0M
2024-05-28 62.27 62.27 61.93 62.08 0.0M
2024-05-24 61.68 62.14 61.64 61.86 0.0M
2024-05-23 62.12 62.27 60.77 61.38 0.0M
2024-05-22 62.04 62.34 61.75 61.84 0.0M
2024-05-21 62.01 62.50 62.01 62.50 0.0M
2024-05-20 61.45 62.67 61.45 62.33 0.0M
2024-05-17 61.23 61.50 61.00 61.25 0.0M
2024-05-16 62.02 62.02 61.33 61.33 0.0M
2024-05-15 62.83 63.26 62.69 63.00 0.0M
2024-05-14 62.26 62.28 62.15 62.23 0.0M
2024-05-13 61.60 61.94 61.60 61.81 0.0M
2024-05-10 61.30 61.77 61.06 61.70 0.0M
2024-05-09 60.83 61.35 60.70 61.03 0.0M
2024-05-08 60.60 60.95 60.60 60.83 0.0M
2024-05-07 60.30 60.76 60.02 60.73 0.0M
2024-05-06 59.33 60.13 59.22 60.00 0.1M
2024-05-03 59.86 59.99 59.58 59.78 0.0M
2024-05-02 59.29 59.76 59.19 59.54 0.1M
2024-05-01 59.16 59.56 58.59 58.93 0.0M
2024-04-30 59.41 59.66 59.03 59.03 0.0M
2024-04-29 59.38 59.68 59.26 59.60 0.0M
2024-04-26 58.65 59.27 58.63 59.08 0.0M
2024-04-25 58.29 58.73 58.01 58.45 0.0M
2024-04-24 58.89 59.47 58.89 59.17 0.0M
2024-04-23 58.79 59.69 58.79 59.49 0.0M
2024-04-22 58.81 58.94 58.10 58.68 0.0M
2024-04-19 58.04 58.10 57.57 57.57 0.0M
2024-04-18 58.40 58.73 57.86 57.86 0.0M
2024-04-17 58.75 58.75 57.53 57.75 0.0M
2024-04-16 58.60 59.00 58.20 58.55 0.0M
2024-04-15 59.99 59.99 58.22 58.68 0.0M
2024-04-12 59.33 59.41 58.33 58.73 0.2M
2024-04-11 60.30 60.52 59.78 60.38 0.4M
2024-04-10 61.17 61.17 60.66 60.88 0.0M
2024-04-09 62.35 62.35 61.85 62.12 0.0M
2024-04-08 62.67 62.79 62.30 62.58 0.0M
2024-04-05 60.39 60.78 59.90 60.18 0.0M
2024-04-04 61.77 62.28 59.59 59.97 0.1M
2024-04-03 61.88 62.74 61.74 62.46 0.0M
2024-04-02 62.72 62.72 62.16 62.37 0.0M
2024-04-01 63.94 63.94 63.21 63.42 0.0M
2024-03-28 63.58 63.84 63.58 63.77 0.0M
2024-03-27 64.03 64.03 63.55 63.73 0.0M
2024-03-26 63.96 64.27 63.79 63.98 0.0M
2024-03-25 64.00 64.35 64.00 64.02 0.0M
2024-03-22 64.13 64.21 63.73 63.94 0.0M
2024-03-21 64.54 64.93 64.37 64.37 0.0M
2024-03-20 62.60 63.78 62.60 63.62 0.0M
2024-03-19 62.34 62.79 61.84 62.60 0.0M
2024-03-18 62.14 62.27 61.85 62.12 0.0M
2024-03-15 61.41 61.51 60.55 60.73 0.1M
2024-03-14 62.20 62.32 61.32 61.51 0.0M
2024-03-13 62.00 62.55 61.74 62.41 0.5M
2024-03-12 61.55 62.35 61.25 62.11 0.2M
2024-03-11 62.18 62.20 61.73 62.00 0.0M
2024-03-08 63.30 63.72 62.79 62.84 0.0M
2024-03-07 63.00 63.37 62.80 63.28 0.0M
2024-03-06 63.49 63.66 63.16 63.22 0.0M
2024-03-05 63.17 63.17 62.66 62.82 0.0M
2024-03-04 63.92 64.23 62.00 63.79 0.0M
2024-03-01 63.88 64.42 63.71 64.36 0.1M
2024-02-29 63.84 64.08 63.37 63.73 0.0M
2024-02-28 62.83 63.06 62.81 63.01 0.0M
2024-02-27 62.60 63.24 62.54 63.24 0.0M
2024-02-26 62.18 62.44 62.18 62.20 0.0M
2024-02-23 61.45 61.63 61.15 61.52 0.0M
2024-02-22 61.14 61.62 61.14 61.52 0.0M
2024-02-21 60.39 60.42 59.69 60.15 0.0M
2024-02-20 61.62 61.62 60.65 60.81 0.0M
2024-02-16 61.13 61.61 60.90 61.31 0.0M
2024-02-15 61.20 61.53 60.75 61.48 0.0M
2024-02-14 60.13 60.52 59.91 60.50 0.0M
2024-02-13 60.23 60.23 59.69 59.82 0.0M
2024-02-12 59.89 60.45 59.89 60.19 0.0M
2024-02-09 59.58 60.26 59.41 60.09 0.0M
2024-02-08 59.39 59.47 58.80 59.18 0.0M
2024-02-07 59.63 59.75 59.62 59.65 0.0M
2024-02-06 59.14 59.50 59.06 59.46 0.0M
2024-02-05 58.46 58.68 58.33 58.51 0.0M
2024-02-02 58.52 59.28 58.50 58.93 0.0M
2024-02-01 58.83 59.08 58.31 58.90 0.1M
2024-01-31 59.55 59.55 58.55 58.66 0.0M
2024-01-30 59.56 59.56 58.96 58.96 0.0M
2024-01-29 58.69 59.83 58.69 59.83 0.0M
2024-01-26 58.21 58.29 58.00 58.29 0.0M
2024-01-25 58.30 58.40 57.94 57.98 0.0M
2024-01-24 58.28 58.57 57.92 58.05 0.0M
2024-01-23 57.37 57.50 57.18 57.36 0.0M
2024-01-22 57.00 57.66 57.00 57.42 0.0M
2024-01-19 57.24 57.70 56.96 57.65 0.1M
2024-01-18 56.72 57.13 56.72 57.13 0.0M
2024-01-17 55.92 56.00 55.50 56.00 0.0M
2024-01-16 56.72 56.72 56.00 56.10 0.1M
2024-01-12 57.65 58.15 57.56 57.67 0.0M
2024-01-11 57.71 57.91 57.01 57.70 0.1M
2024-01-10 57.26 57.69 57.25 57.55 0.1M
2024-01-09 57.21 57.92 57.21 57.61 0.0M
2024-01-08 57.25 58.44 57.20 58.20 0.0M
2024-01-05 57.85 58.43 57.85 58.15 0.0M
2024-01-04 58.14 58.44 57.99 57.99 0.0M
2024-01-03 58.24 58.24 57.71 58.08 0.1M
2024-01-02 58.84 58.91 58.20 58.57 0.0M