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 | ₩68,037 | ₩68,721 | ₩67,313 | ₩68,037 | 0.00% | 27.3만 |
| 2026.09.28–2026.10.02 | ₩68,828 | ₩69,271 | ₩67,441 | ₩68,292 | -0.78% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩69,526 | ₩70,089 | ₩68,279 | ₩69,272 | -0.36% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩69,901 | ₩70,236 | ₩68,520 | ₩68,997 | -1.29% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩71,202 | ₩71,202 | ₩69,713 | ₩70,365 | -1.18% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩71,068 | ₩71,322 | ₩70,089 | ₩71,222 | +0.22% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩70,786 | ₩71,255 | ₩70,411 | ₩70,856 | +0.10% | 24만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,564 |
| ₩70,277 |
| ₩70,848 |
| -0.93% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩71,175 | ₩71,591 | ₩70,987 | ₩71,457 | +0.40% | 16.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,767 | ₩71,336 | ₩69,673 | ₩71,207 | +2.06% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,110 | ₩70,026 | ₩68,326 | ₩69,700 | +0.85% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,070 | ₩69,539 | ₩68,077 | ₩68,507 | -0.82% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,244 | ₩69,807 | ₩68,661 | ₩68,949 | -0.43% | 20.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,740 | ₩70,075 | ₩68,386 | ₩69,485 | -0.37% | 24.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,614 | ₩69,834 | ₩68,252 | ₩69,426 | +1.18% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,526 | ₩69,526 | ₩67,843 | ₩68,426 | -1.58% | 24만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,102 | ₩70,102 | ₩68,493 | ₩69,392 | -1.01% | 20.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,171 | ₩69,338 | ₩67,112 | ₩69,264 | +1.60% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,869 | ₩69,425 | ₩67,624 | ₩67,796 | -1.56% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,217 | ₩69,539 | ₩68,735 | ₩69,257 | +0.06% | 21.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,413 | ₩68,855 | ₩67,581 | ₩68,694 | +0.41% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,123 | ₩69,325 | ₩67,896 | ₩68,024 | -1.59% | 27.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,769 | ₩69,579 | ₩67,045 | ₩69,150 | +2.04% | 21.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,635 | ₩68,453 | ₩66,804 | ₩68,010 | +0.56% | 25.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,137 | ₩69,204 | ₩66,790 | ₩67,581 | -2.25% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,903 | ₩69,754 | ₩67,796 | ₩69,271 | +2.01% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,999 | ₩68,520 | ₩65,380 | ₩68,165 | +3.28% | 22.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,760 | ₩66,643 | ₩63,130 | ₩65,972 | +3.47% | 19.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,377 | ₩65,463 | ₩63,109 | ₩63,304 | -1.67% | 29.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,133 | ₩67,186 | ₩62,821 | ₩63,156 | -4.50% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,771 | ₩68,512 | ₩65,342 | ₩65,369 | -0.61% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,116 | ₩70,277 | ₩66,160 | ₩66,750 | -4.80% | 83.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,068 | ₩71,482 | ₩70,585 | ₩71,309 | +0.34% | 66.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,711 | ₩71,738 | ₩70,290 | ₩70,947 | -1.07% | 48.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,773 | ₩71,671 | ₩70,706 | ₩71,282 | +0.72% | 73.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,727 | ₩70,531 | ₩69,280 | ₩70,466 | +1.06% | 79.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,673 | ₩70,156 | ₩69,405 | ₩69,579 | -0.13% | 46.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,325 | ₩69,365 | ₩68,279 | ₩69,351 | +0.04% | 28.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,700 | ₩69,847 | ₩69,298 | ₩69,794 | +0.13% | 34.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,694 | ₩69,579 | ₩68,493 | ₩69,579 | +1.29% | 39.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,185 | ₩68,587 | ₩67,917 | ₩68,587 | +0.59% | 20.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,265 | ₩68,855 | ₩68,024 | ₩68,205 | -0.09% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,238 | ₩68,520 | ₩67,581 | ₩68,287 | +0.07% | 29.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,447 | ₩68,279 | ₩67,166 | ₩67,899 | +0.67% | 9.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,058 | ₩67,715 | ₩66,817 | ₩67,508 | +0.67% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,919 | ₩67,233 | ₩65,845 | ₩67,233 | +1.99% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,099 | ₩67,192 | ₩65,034 | ₩65,972 | -1.68% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,978 | ₩67,930 | ₩66,902 | ₩67,313 | +0.50% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,817 | ₩67,018 | ₩66,270 | ₩66,704 | -0.17% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,273 | ₩69,646 | ₩66,763 | ₩69,646 | +3.53% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,528 | ₩67,662 | ₩66,582 | ₩67,273 | -0.38% | 6.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,254 | ₩67,487 | ₩66,173 | ₩67,219 | +1.46% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,911 | ₩66,911 | ₩65,825 | ₩66,053 | -1.28% | 3.4만 |
|---|