SoFi Next 500 ETF (SFYX)

SFYX
🏛️ 미국 →
16.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.67 14.69 14.52 14.53 0.0M
2021-12-30 14.65 14.75 14.58 14.60 0.0M
2021-12-29 14.33 14.65 14.31 14.58 0.0M
2021-12-28 14.62 14.72 14.57 14.61 0.0M
2021-12-27 14.60 14.62 14.49 14.62 0.0M
2021-12-23 14.48 14.58 14.40 14.55 0.0M
2021-12-22 14.23 14.45 14.23 14.43 0.0M
2021-12-21 13.99 14.36 13.99 14.35 0.0M
2021-12-20 13.87 13.99 13.75 13.88 0.0M
2021-12-17 13.97 14.25 13.92 14.09 0.0M
2021-12-16 14.45 14.45 14.03 14.09 0.0M
2021-12-15 14.02 14.33 13.95 14.22 0.0M
2021-12-14 14.00 14.25 13.95 14.07 0.0M
2021-12-13 14.32 14.37 14.19 14.24 0.0M
2021-12-10 14.45 14.55 14.29 14.32 0.0M
2021-12-09 14.56 14.67 14.38 14.41 0.0M
2021-12-08 14.53 14.68 14.50 14.68 0.0M
2021-12-07 14.20 14.59 14.20 14.50 0.0M
2021-12-06 13.95 14.18 13.92 14.15 0.0M
2021-12-03 14.22 14.22 13.86 13.99 0.0M
2021-12-02 13.90 14.58 13.90 14.22 0.0M
2021-12-01 14.45 14.56 13.94 13.94 0.0M
2021-11-30 14.46 14.56 14.25 14.32 0.0M
2021-11-29 14.89 14.89 14.53 14.62 0.0M
2021-11-26 14.78 14.78 14.49 14.58 0.0M
2021-11-24 14.74 14.88 14.65 14.88 0.0M
2021-11-23 14.93 14.93 14.70 14.85 0.0M
2021-11-22 15.10 15.10 14.86 14.91 0.0M
2021-11-19 15.08 15.12 15.02 15.02 0.0M
2021-11-18 15.17 15.24 15.05 15.08 0.0M
2021-11-17 15.37 15.37 15.15 15.19 0.0M
2021-11-16 15.20 15.38 15.20 15.30 0.0M
2021-11-15 15.32 15.33 15.21 15.26 0.0M
2021-11-12 15.26 15.28 15.18 15.28 0.0M
2021-11-11 15.16 15.21 15.14 15.19 0.0M
2021-11-10 15.32 15.32 15.04 15.09 0.0M
2021-11-09 15.40 15.44 15.32 15.37 0.0M
2021-11-08 15.47 15.47 15.38 15.42 0.0M
2021-11-05 15.38 15.44 15.28 15.36 0.0M
2021-11-04 15.34 15.40 15.22 15.27 0.0M
2021-11-03 15.20 15.35 15.18 15.32 0.0M
2021-11-02 15.32 15.32 15.14 15.22 0.0M
2021-11-01 15.10 15.28 15.09 15.28 0.0M
2021-10-29 15.02 15.07 14.96 15.03 0.0M
2021-10-27 14.99 14.99 14.76 14.76 0.0M
2021-10-26 15.12 15.12 14.95 14.97 0.0M
2021-10-25 15.04 15.11 15.00 15.08 0.0M
2021-10-22 15.00 15.07 14.95 15.01 0.0M
2021-10-21 14.89 15.01 14.89 15.00 0.0M
2021-10-20 14.88 14.96 14.88 14.92 0.0M
2021-10-19 14.91 14.93 14.82 14.88 0.1M
2021-10-18 14.70 14.83 14.70 14.83 0.0M
2021-10-15 14.83 14.87 14.75 14.76 0.0M
2021-10-14 14.62 14.76 14.62 14.75 0.0M
2021-10-13 14.43 14.52 14.36 14.51 0.0M
2021-10-12 14.30 14.43 14.30 14.40 0.0M
2021-10-11 14.33 14.46 14.27 14.27 0.0M
2021-10-08 14.42 14.46 14.34 14.35 0.0M
2021-10-07 14.29 14.54 14.29 14.39 0.0M
2021-10-06 14.10 14.23 14.05 14.23 0.0M
2021-10-05 14.25 14.34 14.19 14.23 0.0M
2021-10-04 14.28 14.28 14.08 14.15 0.0M
2021-10-01 14.23 14.35 14.08 14.33 0.0M
2021-09-30 14.39 14.41 14.20 14.20 0.0M
2021-09-29 14.39 14.45 14.30 14.33 0.0M
2021-09-28 14.64 14.64 14.34 14.35 0.0M
2021-09-27 14.65 14.74 14.65 14.68 0.0M
2021-09-24 14.62 14.68 14.62 14.65 0.0M
2021-09-23 14.55 14.77 14.55 14.71 0.0M
2021-09-22 14.47 14.57 14.36 14.49 0.0M
2021-09-21 14.37 14.41 14.25 14.32 0.0M
2021-09-20 14.30 14.34 14.12 14.28 0.0M
2021-09-17 14.57 14.66 14.50 14.57 0.0M
2021-09-16 14.54 14.63 14.51 14.62 0.0M
2021-09-15 14.41 14.56 14.37 14.56 0.0M
2021-09-14 14.54 14.58 14.41 14.41 0.0M
2021-09-13 14.62 14.62 14.43 14.52 0.0M
2021-09-10 14.68 14.71 14.47 14.47 0.0M
2021-09-09 14.62 14.73 14.58 14.60 0.0M
2021-09-08 14.70 14.71 14.59 14.66 0.0M
2021-09-07 14.82 14.85 14.74 14.74 0.0M
2021-09-03 14.96 14.96 14.75 14.84 0.0M
2021-09-02 14.73 14.85 14.71 14.84 0.0M
2021-09-01 14.75 14.75 14.57 14.71 0.0M
2021-08-31 14.70 14.70 14.57 14.62 0.0M
2021-08-30 15.00 15.00 14.55 14.64 0.0M
2021-08-27 14.37 14.63 14.37 14.60 0.0M
2021-08-26 14.60 14.60 14.37 14.39 0.0M
2021-08-25 14.36 14.53 14.36 14.50 0.0M
2021-08-24 14.31 14.42 14.25 14.41 0.0M
2021-08-23 14.18 14.27 14.14 14.27 0.0M
2021-08-20 13.90 14.08 13.90 14.08 0.0M
2021-08-19 14.00 14.05 13.93 13.93 0.0M
2021-08-18 14.10 14.21 14.07 14.07 0.0M
2021-08-17 14.22 14.22 14.06 14.16 0.0M
2021-08-16 14.33 14.33 14.24 14.28 0.0M
2021-08-13 14.36 14.46 14.36 14.44 0.0M
2021-08-12 14.32 14.43 14.32 14.43 0.0M
2021-08-11 14.28 14.40 14.22 14.40 0.0M
2021-08-10 14.25 14.38 14.25 14.33 0.0M
2021-08-09 14.23 14.34 14.21 14.31 0.0M
2021-08-06 14.36 14.36 14.22 14.32 0.0M
2021-08-05 14.28 14.37 14.21 14.37 0.0M
2021-08-04 14.22 14.31 14.15 14.21 0.0M
2021-08-03 14.25 14.35 14.15 14.35 0.0M
2021-08-02 14.32 14.32 14.25 14.27 0.0M
2021-07-30 14.14 14.24 14.12 14.15 0.0M
2021-07-29 14.17 14.29 14.17 14.18 0.0M
2021-07-28 14.01 14.14 13.94 14.10 0.0M
2021-07-27 14.02 14.02 13.78 13.97 0.0M
2021-07-26 14.15 14.15 14.02 14.09 0.0M
2021-07-23 14.06 14.12 14.00 14.12 0.0M
2021-07-22 14.10 14.10 13.95 14.02 0.0M
2021-07-21 14.08 14.10 13.92 14.07 0.0M
2021-07-20 13.58 13.90 13.55 13.89 0.0M
2021-07-19 13.61 13.64 13.45 13.53 0.0M
2021-07-16 13.83 14.00 13.71 13.77 0.0M
2021-07-15 13.80 13.93 13.66 13.83 0.1M
2021-07-14 14.09 14.14 13.89 13.89 0.0M
2021-07-13 14.19 14.20 14.02 14.02 0.0M
2021-07-12 14.33 14.33 14.18 14.24 0.0M
2021-07-09 14.06 14.22 14.06 14.21 0.0M
2021-07-08 13.90 14.07 13.75 13.99 0.0M
2021-07-07 14.25 14.30 14.06 14.11 0.0M
2021-07-06 14.27 14.30 14.13 14.23 0.0M
2021-07-02 14.30 14.38 14.27 14.27 0.0M
2021-07-01 14.29 14.32 14.26 14.32 0.0M
2021-06-30 14.21 14.28 14.18 14.23 0.0M
2021-06-29 14.31 14.35 14.21 14.21 0.0M
2021-06-28 14.46 14.46 14.21 14.30 0.0M
2021-06-25 14.27 14.30 14.23 14.30 0.0M
2021-06-24 14.15 14.18 14.12 14.17 0.0M
2021-06-23 14.20 14.20 14.03 14.06 0.0M
2021-06-22 13.97 14.06 13.92 14.03 0.0M
2021-06-21 13.94 13.98 13.79 13.96 0.0M
2021-06-18 14.01 14.01 13.75 13.86 0.0M
2021-06-17 14.07 14.13 13.95 14.03 0.0M
2021-06-16 14.25 14.25 14.04 14.09 0.0M
2021-06-15 14.37 14.37 14.13 14.15 0.0M
2021-06-14 14.47 14.47 14.22 14.24 0.0M
2021-06-11 14.22 14.29 14.22 14.28 0.0M
2021-06-10 14.28 14.30 14.18 14.22 0.0M
2021-06-09 14.32 14.32 14.20 14.20 0.0M
2021-06-08 14.19 14.26 14.10 14.26 0.0M
2021-06-07 14.05 14.12 14.05 14.11 0.0M
2021-06-04 13.97 14.08 13.97 14.05 0.0M
2021-06-03 13.95 13.99 13.87 13.94 0.0M
2021-06-02 14.03 14.07 13.98 14.04 0.0M
2021-06-01 14.07 14.10 13.97 14.03 0.0M
2021-05-28 14.13 14.13 13.98 13.98 0.0M
2021-05-27 13.95 14.03 13.95 14.01 0.0M
2021-05-26 13.92 13.92 13.84 13.90 0.0M
2021-05-25 13.92 13.92 13.78 13.78 0.0M
2021-05-24 13.79 13.89 13.75 13.83 0.0M
2021-05-21 13.68 13.85 13.68 13.73 0.0M
2021-05-20 13.66 13.73 13.53 13.71 0.0M
2021-05-19 13.71 13.71 13.40 13.59 0.0M
2021-05-18 13.71 13.86 13.65 13.75 0.0M
2021-05-17 13.62 14.10 13.62 13.65 0.0M
2021-05-14 13.56 13.74 13.46 13.70 0.0M
2021-05-13 13.44 13.52 13.25 13.42 0.0M
2021-05-12 13.86 13.86 13.33 13.35 0.0M
2021-05-11 13.52 13.80 13.52 13.70 0.0M
2021-05-10 14.21 14.21 13.89 13.89 0.0M
2021-05-07 13.82 14.08 13.82 14.04 0.0M
2021-05-06 14.09 14.09 13.67 13.88 0.0M
2021-05-05 14.00 14.00 13.86 13.93 0.0M
2021-05-04 14.27 14.27 13.83 13.96 0.0M
2021-05-03 14.41 14.41 14.08 14.10 0.0M
2021-04-30 14.75 14.75 14.30 14.30 0.0M
2021-04-29 14.60 14.60 14.35 14.47 0.0M
2021-04-28 14.36 14.38 14.34 14.34 0.0M
2021-04-27 14.30 14.40 14.30 14.36 0.0M
2021-04-26 15.16 15.16 14.31 14.36 0.0M
2021-04-23 14.05 14.26 14.05 14.21 0.0M
2021-04-22 14.17 14.18 14.01 14.04 0.0M
2021-04-21 13.97 14.06 13.92 14.06 0.0M
2021-04-20 14.35 14.35 13.80 13.94 0.0M
2021-04-19 14.14 14.48 13.92 14.48 0.0M
2021-04-16 14.25 14.25 14.07 14.13 0.0M
2021-04-15 14.02 14.08 14.00 14.08 0.0M
2021-04-14 14.02 14.10 13.94 13.95 0.0M
2021-04-13 14.08 14.08 13.85 13.92 0.0M
2021-04-12 13.86 13.98 13.81 13.91 0.0M
2021-04-09 13.77 13.99 13.77 13.80 0.0M
2021-04-08 13.85 13.85 13.77 13.83 0.0M
2021-04-07 13.86 13.86 13.71 13.72 0.0M
2021-04-06 13.85 13.93 13.81 13.85 0.0M
2021-04-05 14.00 14.00 13.72 13.82 0.0M
2021-04-01 13.50 13.73 13.50 13.73 0.0M
2021-03-31 13.53 13.62 13.50 13.50 0.0M
2021-03-30 13.30 13.41 13.26 13.41 0.0M
2021-03-29 13.52 13.52 13.23 13.26 0.0M
2021-03-26 13.39 13.52 13.30 13.52 0.0M
2021-03-25 13.04 13.30 12.91 13.30 0.0M
2021-03-24 13.66 13.66 13.09 13.09 0.0M
2021-03-23 13.73 13.73 13.35 13.48 0.0M
2021-03-22 13.60 13.70 13.57 13.64 0.0M
2021-03-19 13.64 13.76 13.56 13.57 0.0M
2021-03-18 13.76 13.80 13.50 13.57 0.0M
2021-03-17 13.72 13.81 13.60 13.81 0.0M
2021-03-16 14.00 14.00 13.74 13.78 0.0M
2021-03-15 13.78 13.94 13.78 13.94 0.0M
2021-03-12 13.61 13.75 13.61 13.75 0.0M
2021-03-11 13.65 13.66 13.52 13.65 0.0M
2021-03-10 13.46 13.47 13.34 13.36 0.0M
2021-03-09 13.27 13.37 13.21 13.24 0.0M
2021-03-08 13.27 13.34 13.06 13.10 0.0M
2021-03-05 13.16 13.16 12.64 13.16 0.0M
2021-03-04 13.29 13.31 12.78 12.96 0.0M
2021-03-03 13.52 13.52 13.29 13.29 0.0M
2021-03-02 13.65 13.66 13.46 13.48 0.0M
2021-03-01 13.48 13.74 13.48 13.65 0.0M
2021-02-26 13.37 13.42 13.15 13.32 0.0M
2021-02-25 13.73 13.73 13.28 13.32 0.0M
2021-02-24 13.62 13.74 13.50 13.74 0.0M
2021-02-23 13.76 13.76 13.12 13.52 0.0M
2021-02-22 13.69 13.69 13.49 13.49 0.0M
2021-02-19 13.70 13.73 13.41 13.71 0.0M
2021-02-18 13.88 13.88 13.44 13.52 0.0M
2021-02-17 13.77 13.77 13.54 13.65 0.0M
2021-02-16 14.28 14.28 13.73 13.78 0.0M
2021-02-12 13.71 13.88 13.70 13.79 0.0M
2021-02-11 13.87 13.87 13.60 13.72 0.0M
2021-02-10 13.64 13.73 13.60 13.61 0.0M
2021-02-09 13.63 13.67 13.57 13.61 0.0M
2021-02-08 13.52 13.55 13.50 13.55 0.0M
2021-02-05 13.37 13.37 13.29 13.36 0.0M
2021-02-04 13.14 13.21 13.10 13.20 0.0M
2021-02-03 13.11 13.11 12.89 13.03 0.0M
2021-02-02 13.01 13.03 12.88 13.00 0.0M
2021-02-01 12.76 12.80 12.60 12.80 0.0M
2021-01-29 12.82 12.82 12.55 12.60 0.0M
2021-01-28 12.70 12.90 12.70 12.80 0.0M
2021-01-27 12.99 12.99 12.58 12.65 0.0M
2021-01-26 13.27 13.27 13.00 13.01 0.0M
2021-01-25 13.17 13.24 13.00 13.10 0.0M
2021-01-22 13.10 13.14 13.03 13.14 0.0M
2021-01-21 13.18 13.19 13.11 13.11 0.0M
2021-01-20 13.22 13.36 13.14 13.18 0.0M
2021-01-19 13.03 13.05 12.97 13.04 0.0M
2021-01-15 13.00 13.00 12.87 12.93 0.0M
2021-01-14 13.01 13.09 12.99 13.03 0.0M
2021-01-13 13.03 13.03 12.88 12.88 0.0M
2021-01-12 12.91 12.98 12.89 12.97 0.0M
2021-01-11 13.11 13.11 12.76 12.83 0.0M
2021-01-08 13.02 13.03 12.71 12.82 0.0M
2021-01-07 12.68 12.77 12.68 12.76 0.0M
2021-01-06 12.30 12.63 12.18 12.55 0.0M
2021-01-05 12.15 12.30 12.15 12.27 0.0M
2021-01-04 12.36 12.36 12.02 12.11 0.0M