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 | ₩33,892 | ₩33,932 | ₩33,852 | ₩33,852 | -0.12% | 1.3천 |
| 2026.10.08 | ₩33,825 | ₩33,852 | ₩33,638 | ₩33,638 | -0.55% | 2.3천 |
| 2026.10.07 | ₩33,919 | ₩34,012 | ₩33,919 | ₩33,945 | +0.08% | 1.1천 |
| 2026.10.06 | ₩33,945 | ₩34,092 | ₩33,945 | ₩34,012 | +0.20% | 2.6천 |
| 2026.10.05 | ₩33,745 | ₩33,959 | ₩33,745 | ₩33,852 | +0.32% | 8.5천 |
| 2026.10.02 | ₩33,531 | ₩33,785 | ₩33,531 | ₩33,571 | +0.12% | 1.7천 |
| 2026.10.01 | ₩33,478 | ₩33,478 | ₩33,211 | ₩33,304 | -0.52% | 900 |
| 2026.09.30 | ₩33,451 | ₩33,451 | ₩33,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,318 |
| -0.40% |
| 600 |
| 2026.09.29 | ₩33,238 | ₩33,291 | ₩33,238 | ₩33,238 | 0.00% | 600 |
|---|
| 2026.09.28 | ₩33,545 | ₩33,545 | ₩33,238 | ₩33,318 | -0.68% | 3.8천 |
|---|
| 2026.09.25 | ₩33,505 | ₩33,665 | ₩33,505 | ₩33,665 | +0.48% | 500 |
|---|
| 2026.09.24 | ₩33,505 | ₩33,718 | ₩33,398 | ₩33,705 | +0.60% | 1.3천 |
|---|
| 2026.09.23 | ₩33,625 | ₩33,625 | ₩33,558 | ₩33,558 | -0.20% | 1.5천 |
|---|
| 2026.09.22 | ₩33,812 | ₩33,825 | ₩33,798 | ₩33,798 | -0.04% | 1.5천 |
|---|
| 2026.09.21 | ₩33,478 | ₩33,638 | ₩33,478 | ₩33,638 | +0.48% | 800 |
|---|
| 2026.09.18 | ₩32,944 | ₩32,944 | ₩32,850 | ₩32,890 | -0.16% | 1.2천 |
|---|
| 2026.09.17 | ₩32,770 | ₩32,850 | ₩32,770 | ₩32,850 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩32,436 | ₩32,503 | ₩32,236 | ₩32,236 | -0.62% | 4.3천 |
|---|
| 2026.09.15 | ₩32,036 | ₩32,543 | ₩32,036 | ₩32,236 | +0.63% | 2천 |
|---|
| 2026.09.14 | ₩33,184 | ₩33,264 | ₩33,171 | ₩33,171 | -0.04% | 2.1천 |
|---|
| 2026.09.11 | ₩33,385 | ₩33,385 | ₩33,278 | ₩33,278 | -0.32% | 2천 |
|---|
| 2026.09.10 | ₩33,211 | ₩33,211 | ₩33,104 | ₩33,104 | -0.32% | 900 |
|---|
| 2026.09.09 | ₩33,238 | ₩33,318 | ₩33,238 | ₩33,318 | +0.24% | 800 |
|---|
| 2026.09.08 | ₩33,211 | ₩33,491 | ₩33,211 | ₩33,411 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩33,358 | ₩33,358 | ₩33,278 | ₩33,358 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩33,198 | ₩33,518 | ₩33,198 | ₩33,518 | +0.97% | 3.2천 |
|---|
| 2026.09.02 | ₩32,770 | ₩32,810 | ₩32,770 | ₩32,810 | +0.12% | 700 |
|---|
| 2026.09.01 | ₩32,930 | ₩32,930 | ₩32,757 | ₩32,810 | -0.36% | 2천 |
|---|
| 2026.08.31 | ₩33,011 | ₩33,131 | ₩33,011 | ₩33,131 | +0.36% | 1.5천 |
|---|
| 2026.08.28 | ₩33,251 | ₩33,251 | ₩32,837 | ₩32,997 | -0.76% | 2.3천 |
|---|
| 2026.08.27 | ₩33,064 | ₩33,131 | ₩32,984 | ₩33,117 | +0.16% | 1.2천 |
|---|
| 2026.08.26 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩33,571 | ₩33,585 | ₩33,571 | ₩33,585 | +0.04% | 300 |
|---|
| 2026.08.24 | ₩33,545 | ₩33,545 | ₩33,385 | ₩33,385 | -0.48% | 800 |
|---|
| 2026.08.21 | ₩33,612 | ₩33,732 | ₩33,612 | ₩33,732 | +0.36% | 400 |
|---|
| 2026.08.20 | ₩33,371 | ₩33,371 | ₩33,251 | ₩33,264 | -0.32% | 1.4천 |
|---|
| 2026.08.19 | ₩33,398 | ₩33,598 | ₩33,251 | ₩33,531 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩33,318 | ₩33,465 | ₩33,251 | ₩33,358 | +0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,959 | ₩33,959 | ₩33,705 | ₩33,705 | -0.75% | 1.2천 |
|---|
| 2026.08.14 | ₩33,959 | ₩33,959 | ₩33,812 | ₩33,812 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩33,985 | ₩33,985 | ₩33,905 | ₩33,905 | -0.24% | 600 |
|---|
| 2026.08.12 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,558 | ₩33,558 | ₩33,318 | ₩33,318 | -0.72% | 500 |
|---|
| 2026.08.10 | ₩33,398 | ₩33,465 | ₩33,331 | ₩33,451 | +0.16% | 2.2천 |
|---|
| 2026.08.07 | ₩33,211 | ₩33,304 | ₩33,144 | ₩33,304 | +0.28% | 4천 |
|---|
| 2026.08.06 | ₩32,770 | ₩32,877 | ₩32,770 | ₩32,850 | +0.24% | 2.1천 |
|---|
| 2026.08.05 | ₩33,077 | ₩33,077 | ₩32,784 | ₩32,824 | -0.77% | 2.3천 |
|---|
| 2026.08.04 | ₩32,757 | ₩33,064 | ₩32,757 | ₩33,037 | +0.86% | 1.3천 |
|---|
| 2026.08.03 | ₩32,022 | ₩32,209 | ₩32,022 | ₩32,116 | +0.29% | 1.1천 |
|---|
| 2026.07.31 | ₩31,288 | ₩31,528 | ₩31,288 | ₩31,528 | +0.77% | 1.9천 |
|---|
| 2026.07.30 | ₩31,061 | ₩31,355 | ₩31,061 | ₩31,355 | +0.95% | 1.9천 |
|---|
| 2026.07.29 | ₩31,008 | ₩31,048 | ₩30,727 | ₩30,727 | -0.90% | 1.5천 |
|---|
| 2026.07.28 | ₩31,275 | ₩31,421 | ₩30,927 | ₩31,288 | +0.04% | 5천 |
|---|
| 2026.07.27 | ₩31,675 | ₩31,675 | ₩31,235 | ₩31,355 | -1.01% | 500 |
|---|
| 2026.07.24 | ₩31,408 | ₩31,408 | ₩31,181 | ₩31,181 | -0.72% | 900 |
|---|
| 2026.07.23 | ₩33,385 | ₩33,385 | ₩31,475 | ₩31,542 | -5.52% | 4.3천 |
|---|
| 2026.07.22 | ₩32,383 | ₩32,503 | ₩32,383 | ₩32,410 | +0.08% | 1.4천 |
|---|
| 2026.07.21 | ₩32,463 | ₩32,744 | ₩32,463 | ₩32,677 | +0.66% | 1.6천 |
|---|
| 2026.07.20 | ₩32,463 | ₩32,463 | ₩32,209 | ₩32,209 | -0.78% | 3.4천 |
|---|
| 2026.07.17 | ₩32,022 | ₩32,530 | ₩31,822 | ₩32,236 | +0.67% | 6.1천 |
|---|
| 2026.07.16 | ₩32,717 | ₩32,810 | ₩32,597 | ₩32,597 | -0.37% | 2.1천 |
|---|
| 2026.07.15 | ₩33,251 | ₩33,251 | ₩32,930 | ₩32,997 | -0.76% | 3.7천 |
|---|
| 2026.07.14 | ₩32,677 | ₩33,051 | ₩32,677 | ₩32,957 | +0.86% | 3.2천 |
|---|
| 2026.07.13 | ₩32,890 | ₩33,318 | ₩32,703 | ₩32,730 | -0.49% | 1만 |
|---|
| 2026.07.10 | ₩33,251 | ₩33,358 | ₩32,997 | ₩33,144 | -0.32% | 6.3천 |
|---|
| 2026.07.09 | ₩32,757 | ₩33,291 | ₩32,717 | ₩33,291 | +1.63% | 2.2만 |
|---|
| 2026.07.08 | ₩34,399 | ₩34,399 | ₩32,463 | ₩32,904 | -4.35% | 6.8천 |
|---|
| 2026.07.07 | ₩32,890 | ₩33,718 | ₩32,797 | ₩32,930 | +0.12% | 2.9천 |
|---|