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 | ₩208,350 | ₩211,636 | ₩208,142 | ₩209,755 | +0.67% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩207,102 | ₩209,315 | ₩205,171 | ₩208,068 | +0.47% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩205,587 | ₩209,074 | ₩205,439 | ₩207,770 | +1.06% | 6.4만 |
| 2026.09.14–2026.09.18 | ₩200,946 | ₩204,085 | ₩199,579 | ₩204,044 | +1.54% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩206,164 | ₩206,471 | ₩201,657 | ₩203,226 | -1.42% | 5.3만 |
| 2026.08.31–2026.09.04 | ₩203,857 | ₩206,539 | ₩202,104 | ₩205,936 | +1.02% | 7.1만 |
| 2026.08.24–2026.08.28 | ₩203,119 | ₩206,231 | ₩201,550 | ₩204,353 | +0.61% | 6.1만 |
| 2026.08.17–2026.08.21 | ₩207,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,974 |
| ₩202,687 |
| ₩203,575 |
| -1.99% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩205,654 | ₩208,417 | ₩204,380 | ₩207,411 | +0.85% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩195,796 | ₩205,791 | ₩195,796 | ₩205,791 | +5.10% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,627 | ₩196,627 | ₩189,886 | ₩195,501 | -0.57% | 5.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,721 | ₩198,827 | ₩194,562 | ₩194,642 | -1.06% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,645 | ₩200,450 | ₩193,844 | ₩195,668 | -1.99% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩198,143 | ₩200,731 | ₩196,132 | ₩200,731 | +1.31% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩196,091 | ₩199,873 | ₩193,837 | ₩196,936 | +0.43% | 8.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩201,509 | ₩202,234 | ₩194,562 | ₩195,045 | -3.21% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,053 | ₩202,487 | ₩197,499 | ₩201,027 | -0.01% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,277 | ₩199,135 | ₩191,638 | ₩197,472 | -0.41% | 11.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩202,395 | ₩205,372 | ₩195,527 | ₩195,662 | -3.33% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩199,471 | ₩202,887 | ₩198,720 | ₩202,376 | +1.46% | 7.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩197,365 | ₩198,740 | ₩193,542 | ₩197,821 | +0.23% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩195,581 | ₩200,329 | ₩194,092 | ₩196,547 | +0.49% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,170 | ₩195,662 | ₩187,703 | ₩195,660 | +3.43% | 7.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,137 | ₩189,854 | ₩186,166 | ₩189,057 | +0.49% | 11.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩185,924 | ₩188,486 | ₩184,543 | ₩188,295 | +1.28% | 9.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,798 | ₩186,508 | ₩175,798 | ₩186,192 | +5.91% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩169,521 | ₩177,099 | ₩168,300 | ₩176,522 | +4.13% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩164,571 | ₩170,071 | ₩161,258 | ₩169,346 | +2.90% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,473 | ₩171,707 | ₩162,848 | ₩162,975 | -4.40% | 13만 |
|---|
| 2026.03.16–2026.03.20 | ₩173,303 | ₩174,564 | ₩167,361 | ₩167,696 | -3.24% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩171,707 | ₩177,085 | ₩171,050 | ₩171,398 | -0.18% | 15.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,108 | ₩177,219 | ₩172,109 | ₩173,330 | -0.45% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,675 | ₩179,465 | ₩175,368 | ₩176,307 | -0.77% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩175,047 | ₩178,158 | ₩173,813 | ₩177,944 | +1.66% | 7.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,152 | ₩180,009 | ₩175,033 | ₩175,637 | -0.86% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,789 | ₩180,747 | ₩172,351 | ₩177,649 | -0.64% | 11.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩179,580 | ₩182,182 | ₩178,480 | ₩179,567 | -0.01% | 18.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,844 | ₩179,821 | ₩175,704 | ₩179,379 | +1.43% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩179,352 | ₩180,894 | ₩177,756 | ₩179,768 | +0.23% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩179,258 | ₩181,136 | ₩178,507 | ₩180,143 | +0.49% | 11만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,714 | ₩179,956 | ₩177,233 | ₩178,011 | -0.95% | 9.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩178,762 | ₩180,854 | ₩178,205 | ₩180,559 | +1.01% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩177,796 | ₩177,836 | ₩173,035 | ₩177,407 | -0.22% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩179,392 | ₩180,170 | ₩176,173 | ₩176,549 | -1.59% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩176,549 | ₩179,124 | ₩176,294 | ₩178,856 | +1.31% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩171,921 | ₩177,836 | ₩171,921 | ₩177,836 | +3.44% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩174,886 | ₩176,763 | ₩168,541 | ₩170,588 | -2.46% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩178,024 | ₩179,862 | ₩172,364 | ₩175,784 | -1.26% | 9.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩181,297 | ₩181,388 | ₩172,297 | ₩175,604 | -3.14% | 13.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩178,735 | ₩181,813 | ₩178,306 | ₩179,854 | +0.63% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩174,041 | ₩177,206 | ₩172,411 | ₩176,737 | +1.55% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩173,155 | ₩174,725 | ₩170,553 | ₩173,249 | +0.05% | 8.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,254 | ₩176,428 | ₩170,446 | ₩170,513 | -3.26% | 2.5만 |
|---|