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 | ₩208,295 | ₩211,581 | ₩208,088 | ₩209,701 | +0.67% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩207,048 | ₩209,261 | ₩205,117 | ₩208,014 | +0.47% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩205,533 | ₩209,019 | ₩205,386 | ₩207,716 | +1.06% | 6.4만 |
| 2026.09.14–2026.09.18 | ₩200,894 | ₩204,031 | ₩199,527 | ₩203,991 | +1.54% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩206,110 | ₩206,417 | ₩201,604 | ₩203,173 | -1.42% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩203,803 | ₩206,485 | ₩202,051 | ₩205,882 | +1.02% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩203,066 | ₩206,177 | ₩201,497 | ₩204,300 | +0.61% | 6.1만 |
| 2026.08.17–2026.08.21 | ₩207,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,920 |
| ₩202,634 |
| ₩203,522 |
| -1.99% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩205,600 | ₩208,362 | ₩204,326 | ₩207,357 | +0.85% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩195,745 | ₩205,737 | ₩195,745 | ₩205,737 | +5.10% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,576 | ₩196,576 | ₩189,837 | ₩195,450 | -0.57% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,670 | ₩198,775 | ₩194,511 | ₩194,591 | -1.06% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,593 | ₩200,398 | ₩193,794 | ₩195,617 | -1.99% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,091 | ₩200,679 | ₩196,081 | ₩200,679 | +1.31% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩196,040 | ₩199,821 | ₩193,787 | ₩196,884 | +0.43% | 8.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩201,457 | ₩202,181 | ₩194,511 | ₩194,994 | -3.21% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,001 | ₩202,434 | ₩197,448 | ₩200,974 | -0.01% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,225 | ₩199,083 | ₩191,588 | ₩197,421 | -0.41% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩202,342 | ₩205,319 | ₩195,476 | ₩195,610 | -3.33% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩199,419 | ₩202,834 | ₩198,668 | ₩202,323 | +1.46% | 7.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩197,313 | ₩198,688 | ₩193,492 | ₩197,769 | +0.23% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,530 | ₩200,277 | ₩194,042 | ₩196,495 | +0.49% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,121 | ₩195,610 | ₩187,654 | ₩195,609 | +3.43% | 7.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,088 | ₩189,804 | ₩186,117 | ₩189,008 | +0.49% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,876 | ₩188,437 | ₩184,494 | ₩188,246 | +1.28% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,752 | ₩186,459 | ₩175,752 | ₩186,144 | +5.91% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩169,476 | ₩177,052 | ₩168,256 | ₩176,476 | +4.13% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩164,528 | ₩170,026 | ₩161,216 | ₩169,302 | +2.90% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,428 | ₩171,662 | ₩162,805 | ₩162,933 | -4.40% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩173,258 | ₩174,518 | ₩167,318 | ₩167,653 | -3.24% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,662 | ₩177,039 | ₩171,005 | ₩171,354 | -0.18% | 15.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,062 | ₩177,173 | ₩172,064 | ₩173,285 | -0.45% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,629 | ₩179,418 | ₩175,323 | ₩176,261 | -0.77% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩175,001 | ₩178,112 | ₩173,767 | ₩177,897 | +1.66% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,106 | ₩179,962 | ₩174,987 | ₩175,591 | -0.86% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,742 | ₩180,700 | ₩172,306 | ₩177,602 | -0.64% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,533 | ₩182,134 | ₩178,434 | ₩179,520 | -0.01% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,798 | ₩179,774 | ₩175,658 | ₩179,332 | +1.43% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩179,305 | ₩180,847 | ₩177,709 | ₩179,721 | +0.23% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩179,211 | ₩181,089 | ₩178,460 | ₩180,096 | +0.49% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,667 | ₩179,909 | ₩177,187 | ₩177,964 | -0.95% | 9.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩178,715 | ₩180,807 | ₩178,159 | ₩180,512 | +1.01% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,750 | ₩177,790 | ₩172,990 | ₩177,361 | -0.22% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩179,345 | ₩180,123 | ₩176,127 | ₩176,503 | -1.59% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩176,503 | ₩179,077 | ₩176,248 | ₩178,809 | +1.31% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩171,877 | ₩177,790 | ₩171,877 | ₩177,790 | +3.44% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩174,840 | ₩176,717 | ₩168,497 | ₩170,544 | -2.46% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,978 | ₩179,815 | ₩172,319 | ₩175,738 | -1.26% | 9.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩181,249 | ₩181,341 | ₩172,252 | ₩175,559 | -3.14% | 13.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩178,688 | ₩181,766 | ₩178,259 | ₩179,807 | +0.63% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,995 | ₩177,160 | ₩172,366 | ₩176,690 | +1.55% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,110 | ₩174,679 | ₩170,509 | ₩173,204 | +0.05% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,208 | ₩176,382 | ₩170,402 | ₩170,469 | -3.26% | 2.5만 |
|---|