시장 데이터를 불러오는 중
전체 종목
NEOS S&P 500 High Income ETF 과거 주가
NEOS S&P 500 High Income ETF · SPYI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS S&P 500 High Income ETF · SPYI · 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 | ₩71,917 | ₩72,654 | ₩71,903 | ₩72,534 | +0.86% | 1411만 |
| 2026.09.28–2026.10.02 | ₩71,756 | ₩72,044 | ₩71,018 | ₩71,877 | +0.17% | 1371.7만 |
| 2026.09.21–2026.09.25 | ₩71,568 | ₩72,145 | ₩71,301 | ₩71,944 | +0.52% | 1333.7만 |
| 2026.09.14–2026.09.18 | ₩71,461 | ₩71,803 | ₩69,966 | ₩71,193 | -0.38% | 1581.2만 |
| 2026.09.08–2026.09.11 | ₩72,145 | ₩72,185 | ₩71,213 | ₩71,843 | -0.42% | 1205.1만 |
| 2026.08.31–2026.09.04 | ₩71,944 | ₩72,440 | ₩71,367 | ₩72,225 | +0.39% | 1219.4만 |
| 2026.08.24–2026.08.28 | ₩71,675 | ₩72,359 | ₩71,488 | ₩72,051 | +0.52% | 1100.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,976 |
| ₩72,990 |
| ₩71,434 |
| ₩71,689 |
| -1.76% |
| 1424.5만 |
| 2026.08.10–2026.08.14 | ₩72,641 | ₩73,043 | ₩72,460 | ₩72,936 | +0.41% | 1191.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,166 | ₩72,748 | ₩71,105 | ₩72,654 | +2.09% | 1419.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,670 | ₩71,085 | ₩69,309 | ₩70,884 | +0.30% | 1445.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,528 | ₩71,675 | ₩69,791 | ₩70,133 | -1.95% | 1518.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,816 | ₩72,104 | ₩70,938 | ₩71,166 | -0.91% | 1175.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,461 | ₩72,044 | ₩70,777 | ₩72,011 | +0.77% | 1113.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,348 | ₩71,628 | ₩69,912 | ₩71,152 | +1.14% | 794.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,206 | ₩71,447 | ₩69,396 | ₩69,718 | -2.09% | 1270.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,078 | ₩72,440 | ₩70,301 | ₩71,139 | -1.30% | 1315만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,260 | ₩71,608 | ₩69,449 | ₩71,206 | -0.08% | 1816.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,279 | ₩72,560 | ₩70,609 | ₩70,764 | -2.10% | 1616.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,890 | ₩72,359 | ₩71,772 | ₩72,265 | +0.52% | 1034.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,836 | ₩71,957 | ₩70,797 | ₩71,582 | -0.35% | 1641.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,541 | ₩72,359 | ₩71,237 | ₩71,783 | +0.34% | 1290.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,401 | ₩71,635 | ₩70,013 | ₩71,622 | +1.73% | 1372.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,972 | ₩70,750 | ₩69,738 | ₩70,422 | +0.64% | 1194.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,401 | ₩70,562 | ₩69,288 | ₩69,999 | -0.57% | 1687.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,403 | ₩70,589 | ₩68,350 | ₩70,468 | +3.02% | 2092.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,741 | ₩68,719 | ₩66,258 | ₩68,537 | +2.69% | 2361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,091 | ₩66,875 | ₩64,059 | ₩66,674 | +2.43% | 2011.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,821 | ₩67,357 | ₩64,441 | ₩64,555 | -3.39% | 2711.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,390 | ₩68,967 | ₩65,601 | ₩66,070 | -3.39% | 2633.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,122 | ₩69,650 | ₩67,679 | ₩67,760 | -0.53% | 3177.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,195 | ₩70,006 | ₩68,350 | ₩68,591 | -0.87% | 3373.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,919 | ₩70,468 | ₩69,201 | ₩69,852 | -0.10% | 1969.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,845 | ₩70,308 | ₩69,309 | ₩70,039 | +0.28% | 2323.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,589 | ₩71,246 | ₩69,570 | ₩69,986 | -0.85% | 1828.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,536 | ₩71,146 | ₩69,329 | ₩70,683 | +0.21% | 2671.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,509 | ₩71,045 | ₩70,066 | ₩70,683 | +0.25% | 1845만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,401 | ₩70,676 | ₩69,423 | ₩70,428 | +0.04% | 2089.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,072 | ₩71,474 | ₩70,723 | ₩71,206 | +0.19% | 1803.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,790 | ₩71,407 | ₩70,750 | ₩71,327 | +0.76% | 1502.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,871 | ₩70,978 | ₩70,261 | ₩70,522 | -0.49% | 870.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,166 | ₩71,582 | ₩70,817 | ₩71,072 | -0.13% | 939.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,045 | ₩71,112 | ₩69,771 | ₩70,871 | -0.25% | 1170.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,018 | ₩71,286 | ₩70,428 | ₩70,710 | -0.43% | 1213.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,254 | ₩71,099 | ₩70,227 | ₩70,924 | +0.95% | 1061.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,342 | ₩70,643 | ₩69,204 | ₩70,629 | +1.86% | 823.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,959 | ₩70,529 | ₩68,102 | ₩68,953 | -1.44% | 1907.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,589 | ₩71,206 | ₩69,282 | ₩70,120 | -0.66% | 1335.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,152 | ₩71,166 | ₩69,020 | ₩69,959 | -1.68% | 1238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,831 | ₩71,179 | ₩70,603 | ₩70,817 | -0.02% | 1352만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,267 | ₩70,790 | ₩69,315 | ₩70,455 | +0.27% | 1376.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,691 | ₩70,455 | ₩69,007 | ₩70,013 | +0.46% | 1820.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,603 | ₩70,710 | ₩68,953 | ₩68,993 | -2.28% | 645.6만 |
|---|