시장 데이터를 불러오는 중
전체 종목
NEOS MSCI EAFE High Income ETF 과거 주가
NEOS MSCI EAFE High Income ETF · NIHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS MSCI EAFE High Income ETF · NIHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩68,047 | ₩68,731 | ₩67,323 | ₩68,047 | 0.00% | 27.3만 |
| 2026.09.28–2026.10.02 | ₩68,839 | ₩69,281 | ₩67,451 | ₩68,302 | -0.78% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩69,536 | ₩70,099 | ₩68,289 | ₩69,283 | -0.36% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩69,912 | ₩70,247 | ₩68,530 | ₩69,008 | -1.29% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩71,212 | ₩71,212 | ₩69,724 | ₩70,376 | -1.18% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩71,078 | ₩71,333 | ₩70,099 | ₩71,233 | +0.22% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩70,797 | ₩71,266 | ₩70,421 | ₩70,866 | +0.10% | 24만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,575 |
| ₩70,287 |
| ₩70,858 |
| -0.93% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩71,186 | ₩71,601 | ₩70,998 | ₩71,467 | +0.40% | 16.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,777 | ₩71,347 | ₩69,684 | ₩71,218 | +2.06% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,120 | ₩70,036 | ₩68,336 | ₩69,710 | +0.85% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,080 | ₩69,549 | ₩68,088 | ₩68,517 | -0.82% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,254 | ₩69,818 | ₩68,671 | ₩68,959 | -0.43% | 20.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,751 | ₩70,086 | ₩68,396 | ₩69,496 | -0.37% | 24.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,624 | ₩69,844 | ₩68,262 | ₩69,437 | +1.18% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,536 | ₩69,536 | ₩67,853 | ₩68,436 | -1.58% | 24만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,113 | ₩70,113 | ₩68,503 | ₩69,402 | -1.01% | 20.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,182 | ₩69,348 | ₩67,122 | ₩69,275 | +1.60% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,879 | ₩69,435 | ₩67,634 | ₩67,806 | -1.56% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,228 | ₩69,549 | ₩68,745 | ₩69,268 | +0.06% | 21.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,423 | ₩68,865 | ₩67,591 | ₩68,705 | +0.41% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,134 | ₩69,335 | ₩67,907 | ₩68,034 | -1.59% | 27.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,779 | ₩69,590 | ₩67,055 | ₩69,161 | +2.04% | 21.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,645 | ₩68,463 | ₩66,814 | ₩68,021 | +0.56% | 25.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,147 | ₩69,214 | ₩66,800 | ₩67,591 | -2.25% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,913 | ₩69,764 | ₩67,806 | ₩69,281 | +2.01% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,009 | ₩68,530 | ₩65,389 | ₩68,175 | +3.28% | 22.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,769 | ₩66,653 | ₩63,139 | ₩65,982 | +3.47% | 19.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,386 | ₩65,473 | ₩63,119 | ₩63,313 | -1.67% | 29.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,143 | ₩67,196 | ₩62,831 | ₩63,166 | -4.50% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,781 | ₩68,522 | ₩65,352 | ₩65,379 | -0.61% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,126 | ₩70,287 | ₩66,170 | ₩66,760 | -4.80% | 83.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,078 | ₩71,493 | ₩70,596 | ₩71,320 | +0.34% | 66.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,722 | ₩71,749 | ₩70,300 | ₩70,958 | -1.07% | 48.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,783 | ₩71,682 | ₩70,716 | ₩71,293 | +0.72% | 73.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,737 | ₩70,542 | ₩69,291 | ₩70,476 | +1.06% | 79.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,684 | ₩70,166 | ₩69,415 | ₩69,590 | -0.13% | 46.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,335 | ₩69,375 | ₩68,289 | ₩69,362 | +0.04% | 28.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,710 | ₩69,858 | ₩69,308 | ₩69,804 | +0.13% | 34.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,705 | ₩69,590 | ₩68,503 | ₩69,590 | +1.29% | 39.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,195 | ₩68,597 | ₩67,927 | ₩68,597 | +0.59% | 20.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,275 | ₩68,865 | ₩68,034 | ₩68,215 | -0.09% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,249 | ₩68,530 | ₩67,591 | ₩68,297 | +0.07% | 29.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,457 | ₩68,289 | ₩67,176 | ₩67,909 | +0.67% | 9.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,068 | ₩67,726 | ₩66,827 | ₩67,518 | +0.67% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,928 | ₩67,243 | ₩65,855 | ₩67,243 | +1.99% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,109 | ₩67,203 | ₩65,043 | ₩65,982 | -1.68% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,988 | ₩67,940 | ₩66,912 | ₩67,323 | +0.50% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,827 | ₩67,028 | ₩66,280 | ₩66,714 | -0.17% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,283 | ₩69,657 | ₩66,773 | ₩69,657 | +3.53% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,538 | ₩67,672 | ₩66,592 | ₩67,283 | -0.38% | 6.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,264 | ₩67,498 | ₩66,183 | ₩67,229 | +1.46% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,921 | ₩66,921 | ₩65,835 | ₩66,063 | -1.28% | 3.4만 |
|---|