시장 데이터를 불러오는 중
전체 종목
SoFi Social 50 Income ETF 과거 주가
SoFi Social 50 Income ETF · SFYI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoFi Social 50 Income ETF · SFYI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,010 | ₩34,050 | ₩33,970 | ₩33,970 | -0.12% | 1.3천 |
| 2026.10.08 | ₩33,943 | ₩33,970 | ₩33,755 | ₩33,755 | -0.55% | 2.3천 |
| 2026.10.07 | ₩34,037 | ₩34,130 | ₩34,037 | ₩34,063 | +0.08% | 1.1천 |
| 2026.10.06 | ₩34,063 | ₩34,211 | ₩34,063 | ₩34,130 | +0.20% | 2.6천 |
| 2026.10.05 | ₩33,862 | ₩34,077 | ₩33,862 | ₩33,970 | +0.32% | 8.5천 |
| 2026.10.02 | ₩33,648 | ₩33,903 | ₩33,648 | ₩33,688 | +0.12% | 1.7천 |
| 2026.10.01 | ₩33,594 | ₩33,594 | ₩33,326 | ₩33,420 | -0.52% | 900 |
| 2026.09.30 | ₩33,567 | ₩33,567 | ₩33,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,434 |
| -0.40% |
| 600 |
| 2026.09.29 | ₩33,353 | ₩33,407 | ₩33,353 | ₩33,353 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩33,661 | ₩33,661 | ₩33,353 | ₩33,434 | -0.68% | 3.8천 |
|---|
| 2026.09.25 | ₩33,621 | ₩33,782 | ₩33,621 | ₩33,782 | +0.48% | 500 |
|---|
| 2026.09.24 | ₩33,621 | ₩33,836 | ₩33,514 | ₩33,822 | +0.60% | 1.3천 |
|---|
| 2026.09.23 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,675 | -0.20% | 1.5천 |
|---|
| 2026.09.22 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,916 | -0.04% | 1.5천 |
|---|
| 2026.09.21 | ₩33,594 | ₩33,755 | ₩33,594 | ₩33,755 | +0.48% | 800 |
|---|
| 2026.09.18 | ₩33,058 | ₩33,058 | ₩32,964 | ₩33,005 | -0.16% | 1.2천 |
|---|
| 2026.09.17 | ₩32,884 | ₩32,964 | ₩32,884 | ₩32,964 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩32,549 | ₩32,616 | ₩32,348 | ₩32,348 | -0.62% | 4.3천 |
|---|
| 2026.09.15 | ₩32,147 | ₩32,656 | ₩32,147 | ₩32,348 | +0.63% | 2천 |
|---|
| 2026.09.14 | ₩33,299 | ₩33,380 | ₩33,286 | ₩33,286 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,393 | -0.32% | 2천 |
|---|
| 2026.09.10 | ₩33,326 | ₩33,326 | ₩33,219 | ₩33,219 | -0.32% | 900 |
|---|
| 2026.09.09 | ₩33,353 | ₩33,434 | ₩33,353 | ₩33,434 | +0.24% | 800 |
|---|
| 2026.09.08 | ₩33,326 | ₩33,608 | ₩33,326 | ₩33,527 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩33,474 | ₩33,474 | ₩33,393 | ₩33,474 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,313 | ₩33,635 | ₩33,313 | ₩33,635 | +0.97% | 3.2천 |
|---|
| 2026.09.02 | ₩32,884 | ₩32,924 | ₩32,884 | ₩32,924 | +0.12% | 700 |
|---|
| 2026.09.01 | ₩33,045 | ₩33,045 | ₩32,871 | ₩32,924 | -0.36% | 2천 |
|---|
| 2026.08.31 | ₩33,125 | ₩33,246 | ₩33,125 | ₩33,246 | +0.36% | 1.5천 |
|---|
| 2026.08.28 | ₩33,366 | ₩33,366 | ₩32,951 | ₩33,112 | -0.76% | 2.3천 |
|---|
| 2026.08.27 | ₩33,179 | ₩33,246 | ₩33,098 | ₩33,232 | +0.16% | 1.2천 |
|---|
| 2026.08.26 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,702 | +0.04% | 300 |
|---|
| 2026.08.24 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,501 | -0.48% | 800 |
|---|
| 2026.08.21 | ₩33,728 | ₩33,849 | ₩33,728 | ₩33,849 | +0.36% | 400 |
|---|
| 2026.08.20 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,380 | -0.32% | 1.4천 |
|---|
| 2026.08.19 | ₩33,514 | ₩33,715 | ₩33,366 | ₩33,648 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩33,434 | ₩33,581 | ₩33,366 | ₩33,474 | +0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩34,077 | ₩34,077 | ₩33,822 | ₩33,822 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩34,077 | ₩34,077 | ₩33,929 | ₩33,929 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩34,104 | ₩34,104 | ₩34,023 | ₩34,023 | -0.24% | 600 |
|---|
| 2026.08.12 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,675 | ₩33,675 | ₩33,434 | ₩33,434 | -0.72% | 500 |
|---|
| 2026.08.10 | ₩33,514 | ₩33,581 | ₩33,447 | ₩33,567 | +0.16% | 2.2천 |
|---|
| 2026.08.07 | ₩33,326 | ₩33,420 | ₩33,259 | ₩33,420 | +0.28% | 4천 |
|---|
| 2026.08.06 | ₩32,884 | ₩32,991 | ₩32,884 | ₩32,964 | +0.24% | 2.1천 |
|---|
| 2026.08.05 | ₩33,192 | ₩33,192 | ₩32,897 | ₩32,938 | -0.77% | 2.3천 |
|---|
| 2026.08.04 | ₩32,871 | ₩33,179 | ₩32,871 | ₩33,152 | +0.86% | 1.3천 |
|---|
| 2026.08.03 | ₩32,134 | ₩32,321 | ₩32,134 | ₩32,227 | +0.29% | 1.1천 |
|---|
| 2026.07.31 | ₩31,397 | ₩31,638 | ₩31,397 | ₩31,638 | +0.77% | 1.9천 |
|---|
| 2026.07.30 | ₩31,169 | ₩31,464 | ₩31,169 | ₩31,464 | +0.95% | 1.9천 |
|---|
| 2026.07.29 | ₩31,115 | ₩31,155 | ₩30,834 | ₩30,834 | -0.90% | 1.5천 |
|---|
| 2026.07.28 | ₩31,383 | ₩31,531 | ₩31,035 | ₩31,397 | +0.04% | 5천 |
|---|
| 2026.07.27 | ₩31,785 | ₩31,785 | ₩31,343 | ₩31,464 | -1.01% | 500 |
|---|
| 2026.07.24 | ₩31,517 | ₩31,517 | ₩31,289 | ₩31,289 | -0.72% | 900 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,501 | ₩31,584 | ₩31,651 | -5.52% | 4.3천 |
|---|
| 2026.07.22 | ₩32,495 | ₩32,616 | ₩32,495 | ₩32,522 | +0.08% | 1.4천 |
|---|
| 2026.07.21 | ₩32,576 | ₩32,857 | ₩32,576 | ₩32,790 | +0.66% | 1.6천 |
|---|
| 2026.07.20 | ₩32,576 | ₩32,576 | ₩32,321 | ₩32,321 | -0.78% | 3.4천 |
|---|
| 2026.07.17 | ₩32,134 | ₩32,643 | ₩31,933 | ₩32,348 | +0.67% | 6.1천 |
|---|
| 2026.07.16 | ₩32,830 | ₩32,924 | ₩32,710 | ₩32,710 | -0.37% | 2.1천 |
|---|
| 2026.07.15 | ₩33,366 | ₩33,366 | ₩33,045 | ₩33,112 | -0.76% | 3.7천 |
|---|
| 2026.07.14 | ₩32,790 | ₩33,165 | ₩32,790 | ₩33,072 | +0.86% | 3.2천 |
|---|
| 2026.07.13 | ₩33,005 | ₩33,434 | ₩32,817 | ₩32,844 | -0.49% | 1만 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,474 | ₩33,112 | ₩33,259 | -0.32% | 6.3천 |
|---|
| 2026.07.09 | ₩32,871 | ₩33,407 | ₩32,830 | ₩33,407 | +1.63% | 2.2만 |
|---|
| 2026.07.08 | ₩34,519 | ₩34,519 | ₩32,576 | ₩33,018 | -4.35% | 6.8천 |
|---|
| 2026.07.07 | ₩33,005 | ₩33,836 | ₩32,911 | ₩33,045 | +0.12% | 2.9천 |
|---|