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 | ₩67,993 | ₩68,676 | ₩67,269 | ₩67,993 | 0.00% | 27.3만 |
| 2026.09.28–2026.10.02 | ₩68,783 | ₩69,225 | ₩67,396 | ₩68,247 | -0.78% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩69,480 | ₩70,043 | ₩68,234 | ₩69,227 | -0.36% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩69,855 | ₩70,190 | ₩68,475 | ₩68,952 | -1.29% | 26.3만 |
| 2026.09.08–2026.09.11 | ₩71,155 | ₩71,155 | ₩69,668 | ₩70,319 | -1.18% | 22.7만 |
| 2026.08.31–2026.09.04 | ₩71,021 | ₩71,276 | ₩70,043 | ₩71,175 | +0.22% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩70,740 | ₩71,209 | ₩70,364 | ₩70,809 | +0.10% | 24만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,517 |
| ₩70,230 |
| ₩70,801 |
| -0.93% |
| 26.5만 |
| 2026.08.10–2026.08.14 | ₩71,128 | ₩71,544 | ₩70,941 | ₩71,410 | +0.40% | 16.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,721 | ₩71,289 | ₩69,627 | ₩71,160 | +2.06% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,065 | ₩69,980 | ₩68,281 | ₩69,654 | +0.85% | 24.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,024 | ₩69,493 | ₩68,033 | ₩68,462 | -0.82% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,199 | ₩69,761 | ₩68,616 | ₩68,904 | -0.43% | 20.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,694 | ₩70,029 | ₩68,341 | ₩69,440 | -0.37% | 24.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,569 | ₩69,788 | ₩68,207 | ₩69,381 | +1.18% | 16.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,480 | ₩69,480 | ₩67,798 | ₩68,381 | -1.58% | 24만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,056 | ₩70,056 | ₩68,448 | ₩69,346 | -1.01% | 20.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,127 | ₩69,292 | ₩67,068 | ₩69,219 | +1.60% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,823 | ₩69,380 | ₩67,580 | ₩67,751 | -1.56% | 20.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,172 | ₩69,493 | ₩68,689 | ₩69,212 | +0.06% | 21.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,368 | ₩68,810 | ₩67,537 | ₩68,649 | +0.41% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,078 | ₩69,279 | ₩67,852 | ₩67,979 | -1.59% | 27.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,725 | ₩69,534 | ₩67,001 | ₩69,105 | +2.04% | 21.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,591 | ₩68,408 | ₩66,760 | ₩67,966 | +0.56% | 25.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,091 | ₩69,158 | ₩66,746 | ₩67,537 | -2.25% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,859 | ₩69,708 | ₩67,751 | ₩69,225 | +2.01% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,956 | ₩68,475 | ₩65,337 | ₩68,120 | +3.28% | 22.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,718 | ₩66,599 | ₩63,088 | ₩65,929 | +3.47% | 19.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,334 | ₩65,420 | ₩63,068 | ₩63,262 | -1.67% | 29.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,090 | ₩67,142 | ₩62,780 | ₩63,115 | -4.50% | 36.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,728 | ₩68,467 | ₩65,299 | ₩65,326 | -0.61% | 51.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,070 | ₩70,230 | ₩66,117 | ₩66,706 | -4.80% | 83.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,021 | ₩71,435 | ₩70,539 | ₩71,262 | +0.34% | 66.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,664 | ₩71,691 | ₩70,244 | ₩70,900 | -1.07% | 48.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,726 | ₩71,624 | ₩70,659 | ₩71,235 | +0.72% | 73.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,681 | ₩70,485 | ₩69,235 | ₩70,419 | +1.06% | 79.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,627 | ₩70,110 | ₩69,359 | ₩69,534 | -0.13% | 46.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,279 | ₩69,319 | ₩68,234 | ₩69,306 | +0.04% | 28.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,654 | ₩69,802 | ₩69,252 | ₩69,748 | +0.13% | 34.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,649 | ₩69,534 | ₩68,448 | ₩69,534 | +1.29% | 39.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,140 | ₩68,542 | ₩67,872 | ₩68,542 | +0.59% | 20.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,220 | ₩68,810 | ₩67,979 | ₩68,160 | -0.09% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,194 | ₩68,475 | ₩67,537 | ₩68,242 | +0.07% | 29.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,403 | ₩68,234 | ₩67,122 | ₩67,855 | +0.67% | 9.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,014 | ₩67,671 | ₩66,773 | ₩67,463 | +0.67% | 13.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,875 | ₩67,189 | ₩65,802 | ₩67,189 | +1.99% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,055 | ₩67,148 | ₩64,991 | ₩65,929 | -1.68% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,934 | ₩67,885 | ₩66,858 | ₩67,269 | +0.50% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,773 | ₩66,974 | ₩66,226 | ₩66,661 | -0.17% | 7.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,229 | ₩69,601 | ₩66,720 | ₩69,601 | +3.53% | 15.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,483 | ₩67,617 | ₩66,539 | ₩67,229 | -0.38% | 6.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,210 | ₩67,443 | ₩66,130 | ₩67,175 | +1.46% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,867 | ₩66,867 | ₩65,782 | ₩66,009 | -1.28% | 3.4만 |
|---|