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 | ₩71,865 | ₩72,602 | ₩71,852 | ₩72,482 | +0.86% | 1411만 |
| 2026.09.28–2026.10.02 | ₩71,704 | ₩71,993 | ₩70,967 | ₩71,825 | +0.17% | 1371.7만 |
| 2026.09.21–2026.09.25 | ₩71,517 | ₩72,093 | ₩71,250 | ₩71,892 | +0.52% | 1333.7만 |
| 2026.09.14–2026.09.18 | ₩71,410 | ₩71,751 | ₩69,916 | ₩71,142 | -0.38% | 1581.2만 |
| 2026.09.08–2026.09.11 | ₩72,093 | ₩72,133 | ₩71,162 | ₩71,792 | -0.42% | 1205.1만 |
| 2026.08.31–2026.09.04 | ₩71,892 | ₩72,388 | ₩71,316 | ₩72,173 | +0.39% | 1219.4만 |
| 2026.08.24–2026.08.28 | ₩71,624 | ₩72,307 | ₩71,436 | ₩71,999 | +0.52% | 1100.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,924 |
| ₩72,937 |
| ₩71,383 |
| ₩71,637 |
| -1.76% |
| 1424.5만 |
| 2026.08.10–2026.08.14 | ₩72,589 | ₩72,991 | ₩72,408 | ₩72,884 | +0.41% | 1191.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,115 | ₩72,696 | ₩71,055 | ₩72,602 | +2.09% | 1419.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,619 | ₩71,034 | ₩69,259 | ₩70,833 | +0.30% | 1445.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,477 | ₩71,624 | ₩69,741 | ₩70,083 | -1.95% | 1518.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,765 | ₩72,053 | ₩70,887 | ₩71,115 | -0.91% | 1175.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,410 | ₩71,993 | ₩70,726 | ₩71,959 | +0.77% | 1113.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,297 | ₩71,577 | ₩69,862 | ₩71,101 | +1.14% | 794.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,155 | ₩71,396 | ₩69,346 | ₩69,668 | -2.09% | 1270.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,026 | ₩72,388 | ₩70,251 | ₩71,088 | -1.30% | 1315만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,209 | ₩71,557 | ₩69,400 | ₩71,155 | -0.08% | 1816.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,227 | ₩72,508 | ₩70,559 | ₩70,713 | -2.10% | 1616.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,838 | ₩72,307 | ₩71,721 | ₩72,214 | +0.52% | 1034.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,785 | ₩71,905 | ₩70,746 | ₩71,530 | -0.35% | 1641.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,490 | ₩72,307 | ₩71,186 | ₩71,731 | +0.34% | 1290.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,351 | ₩71,584 | ₩69,962 | ₩71,570 | +1.73% | 1372.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,922 | ₩70,699 | ₩69,688 | ₩70,371 | +0.64% | 1194.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,351 | ₩70,512 | ₩69,239 | ₩69,949 | -0.57% | 1687.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,354 | ₩70,539 | ₩68,301 | ₩70,418 | +3.02% | 2092.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,693 | ₩68,669 | ₩66,210 | ₩68,488 | +2.69% | 2361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,045 | ₩66,827 | ₩64,013 | ₩66,626 | +2.43% | 2011.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,773 | ₩67,309 | ₩64,395 | ₩64,509 | -3.39% | 2711.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,341 | ₩68,917 | ₩65,554 | ₩66,023 | -3.39% | 2633.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,073 | ₩69,601 | ₩67,631 | ₩67,711 | -0.53% | 3177.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,145 | ₩69,956 | ₩68,301 | ₩68,542 | -0.87% | 3373.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,869 | ₩70,418 | ₩69,152 | ₩69,802 | -0.10% | 1969.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,795 | ₩70,257 | ₩69,259 | ₩69,989 | +0.28% | 2323.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,539 | ₩71,195 | ₩69,520 | ₩69,936 | -0.85% | 1828.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,485 | ₩71,095 | ₩69,279 | ₩70,632 | +0.21% | 2671.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,458 | ₩70,994 | ₩70,016 | ₩70,632 | +0.25% | 1845만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,351 | ₩70,626 | ₩69,373 | ₩70,378 | +0.04% | 2089.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,021 | ₩71,423 | ₩70,673 | ₩71,155 | +0.19% | 1803.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,740 | ₩71,356 | ₩70,699 | ₩71,276 | +0.76% | 1502.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,820 | ₩70,927 | ₩70,210 | ₩70,472 | -0.49% | 870.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,115 | ₩71,530 | ₩70,766 | ₩71,021 | -0.13% | 939.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,994 | ₩71,061 | ₩69,721 | ₩70,820 | -0.25% | 1170.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,967 | ₩71,235 | ₩70,378 | ₩70,659 | -0.43% | 1213.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,204 | ₩71,048 | ₩70,177 | ₩70,874 | +0.95% | 1061.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,292 | ₩70,592 | ₩69,154 | ₩70,579 | +1.86% | 823.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,909 | ₩70,478 | ₩68,053 | ₩68,904 | -1.44% | 1907.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,539 | ₩71,155 | ₩69,232 | ₩70,070 | -0.66% | 1335.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,101 | ₩71,115 | ₩68,971 | ₩69,909 | -1.68% | 1238.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,780 | ₩71,128 | ₩70,552 | ₩70,766 | -0.02% | 1352만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,217 | ₩70,740 | ₩69,266 | ₩70,405 | +0.27% | 1376.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,641 | ₩70,405 | ₩68,957 | ₩69,962 | +0.46% | 1820.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,552 | ₩70,659 | ₩68,904 | ₩68,944 | -2.28% | 645.6만 |
|---|