시장 데이터를 불러오는 중
전체 종목
SoFi Select 500 ETF 과거 주가
SoFi Select 500 ETF · SFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Select 500 ETF · SFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩208,333 | ₩211,618 | ₩208,125 | ₩209,738 | +0.67% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩207,085 | ₩209,298 | ₩205,154 | ₩208,051 | +0.47% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩205,570 | ₩209,057 | ₩205,422 | ₩207,753 | +1.06% | 6.4만 |
| 2026.09.14–2026.09.18 | ₩200,930 | ₩204,068 | ₩199,563 | ₩204,028 | +1.54% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩206,147 | ₩206,454 | ₩201,640 | ₩203,210 | -1.42% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩203,840 | ₩206,522 | ₩202,087 | ₩205,919 | +1.02% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩203,102 | ₩206,214 | ₩201,533 | ₩204,336 | +0.61% | 6.1만 |
| 2026.08.17–2026.08.21 | ₩207,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,957 |
| ₩202,670 |
| ₩203,558 |
| -1.99% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩205,637 | ₩208,400 | ₩204,363 | ₩207,394 | +0.85% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩195,780 | ₩205,774 | ₩195,780 | ₩205,774 | +5.10% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,611 | ₩196,611 | ₩189,871 | ₩195,485 | -0.57% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,705 | ₩198,811 | ₩194,546 | ₩194,626 | -1.06% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,629 | ₩200,433 | ₩193,828 | ₩195,652 | -1.99% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,127 | ₩200,715 | ₩196,116 | ₩200,715 | +1.31% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩196,075 | ₩199,857 | ₩193,822 | ₩196,920 | +0.43% | 8.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩201,493 | ₩202,217 | ₩194,546 | ₩195,029 | -3.21% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,037 | ₩202,471 | ₩197,483 | ₩201,010 | -0.01% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,261 | ₩199,119 | ₩191,622 | ₩197,456 | -0.41% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩202,378 | ₩205,355 | ₩195,511 | ₩195,646 | -3.33% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩199,454 | ₩202,870 | ₩198,703 | ₩202,359 | +1.46% | 7.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩197,349 | ₩198,723 | ₩193,527 | ₩197,805 | +0.23% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,565 | ₩200,313 | ₩194,076 | ₩196,531 | +0.49% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,154 | ₩195,646 | ₩187,687 | ₩195,644 | +3.43% | 7.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,122 | ₩189,838 | ₩186,150 | ₩189,042 | +0.49% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,909 | ₩188,470 | ₩184,527 | ₩188,280 | +1.28% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,783 | ₩186,492 | ₩175,783 | ₩186,177 | +5.91% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩169,507 | ₩177,084 | ₩168,286 | ₩176,507 | +4.13% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩164,558 | ₩170,057 | ₩161,245 | ₩169,332 | +2.90% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,459 | ₩171,693 | ₩162,835 | ₩162,962 | -4.40% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩173,289 | ₩174,549 | ₩167,347 | ₩167,683 | -3.24% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,693 | ₩177,071 | ₩171,036 | ₩171,384 | -0.18% | 15.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,093 | ₩177,205 | ₩172,095 | ₩173,316 | -0.45% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,661 | ₩179,450 | ₩175,354 | ₩176,293 | -0.77% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩175,032 | ₩178,144 | ₩173,798 | ₩177,929 | +1.66% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,138 | ₩179,994 | ₩175,019 | ₩175,622 | -0.86% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,774 | ₩180,732 | ₩172,336 | ₩177,634 | -0.64% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,565 | ₩182,167 | ₩178,466 | ₩179,552 | -0.01% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,829 | ₩179,807 | ₩175,689 | ₩179,364 | +1.43% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩179,337 | ₩180,880 | ₩177,741 | ₩179,753 | +0.23% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩179,243 | ₩181,121 | ₩178,492 | ₩180,129 | +0.49% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,699 | ₩179,941 | ₩177,218 | ₩177,996 | -0.95% | 9.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩178,747 | ₩180,839 | ₩178,191 | ₩180,544 | +1.01% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,782 | ₩177,822 | ₩173,020 | ₩177,393 | -0.22% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩179,377 | ₩180,155 | ₩176,159 | ₩176,534 | -1.59% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩176,534 | ₩179,109 | ₩176,279 | ₩178,841 | +1.31% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩171,907 | ₩177,822 | ₩171,907 | ₩177,822 | +3.44% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩174,871 | ₩176,749 | ₩168,528 | ₩170,574 | -2.46% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩178,010 | ₩179,847 | ₩172,350 | ₩175,770 | -1.26% | 9.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩181,282 | ₩181,373 | ₩172,283 | ₩175,590 | -3.14% | 13.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩178,720 | ₩181,798 | ₩178,291 | ₩179,839 | +0.63% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩174,026 | ₩177,191 | ₩172,397 | ₩176,722 | +1.55% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,141 | ₩174,710 | ₩170,539 | ₩173,235 | +0.05% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,239 | ₩176,414 | ₩170,432 | ₩170,499 | -3.26% | 2.5만 |
|---|