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
2022-12-30 10.96 11.04 10.94 11.03 0.0M
2022-12-29 10.84 11.10 10.84 11.08 0.0M
2022-12-28 11.03 11.07 10.84 10.84 0.0M
2022-12-27 11.10 11.10 11.03 11.07 0.0M
2022-12-23 11.08 11.17 11.04 11.17 0.0M
2022-12-22 11.20 11.20 10.89 11.07 0.0M
2022-12-21 11.13 11.23 11.13 11.23 0.0M
2022-12-20 11.02 11.09 10.96 11.04 0.0M
2022-12-19 11.16 11.16 10.99 10.99 0.0M
2022-12-16 11.17 11.17 11.09 11.17 0.0M
2022-12-15 11.39 11.39 11.26 11.29 0.0M
2022-12-14 11.60 11.66 11.56 11.56 0.0M
2022-12-13 11.85 11.85 11.58 11.61 0.0M
2022-12-12 11.34 11.49 11.31 11.48 0.0M
2022-12-09 11.37 11.45 11.32 11.32 0.0M
2022-12-08 11.44 11.52 11.40 11.42 0.0M
2022-12-07 11.36 11.46 11.35 11.35 0.0M
2022-12-06 11.58 11.59 11.35 11.40 0.0M
2022-12-05 11.85 11.85 11.57 11.60 0.0M
2022-12-02 11.71 11.97 11.71 11.90 0.0M
2022-12-01 11.99 11.99 11.89 11.92 0.0M
2022-11-30 11.60 11.90 11.55 11.90 0.0M
2022-11-29 11.66 11.69 11.61 11.63 0.0M
2022-11-28 11.71 11.71 11.55 11.57 0.0M
2022-11-25 11.79 11.84 11.79 11.80 0.0M
2022-11-23 11.75 11.79 11.72 11.77 0.0M
2022-11-22 11.54 11.72 11.54 11.72 0.0M
2022-11-21 11.44 11.50 11.43 11.50 0.0M
2022-11-18 11.59 11.59 11.48 11.54 0.0M
2022-11-17 11.43 11.50 11.40 11.49 0.0M
2022-11-16 11.75 11.75 11.60 11.61 0.0M
2022-11-15 11.86 11.90 11.80 11.82 0.0M
2022-11-14 11.74 11.78 11.64 11.64 0.0M
2022-11-11 11.74 11.83 11.69 11.80 0.0M
2022-11-10 11.38 11.65 11.38 11.63 0.0M
2022-11-09 11.08 11.21 10.94 10.94 0.0M
2022-11-08 11.24 11.36 11.10 11.25 0.0M
2022-11-07 11.21 11.25 11.10 11.23 0.0M
2022-11-04 11.12 11.12 10.94 11.10 0.0M
2022-11-03 10.91 10.96 10.80 10.95 0.0M
2022-11-02 11.41 11.41 11.00 11.01 0.0M
2022-11-01 11.39 11.44 11.32 11.35 0.0M
2022-10-31 11.26 11.35 11.26 11.29 0.0M
2022-10-28 11.15 11.29 11.15 11.29 0.0M
2022-10-27 11.24 11.29 11.12 11.12 0.0M
2022-10-26 11.12 11.33 11.12 11.15 0.0M
2022-10-25 10.84 11.14 10.84 11.12 0.0M
2022-10-24 10.80 10.86 10.80 10.85 0.0M
2022-10-21 10.57 10.77 10.56 10.77 0.0M
2022-10-20 10.68 10.80 10.60 10.60 0.0M
2022-10-19 10.85 10.85 10.63 10.69 0.0M
2022-10-18 10.98 11.04 10.55 10.91 0.0M
2022-10-17 11.31 11.31 10.76 10.76 0.0M
2022-10-14 10.90 10.90 10.47 10.47 0.0M
2022-10-13 10.69 10.79 10.69 10.79 0.0M
2022-10-12 10.62 10.65 10.48 10.59 0.0M
2022-10-11 10.52 10.76 10.49 10.61 0.0M
2022-10-10 10.74 10.77 10.61 10.62 0.0M
2022-10-07 10.87 10.87 10.65 10.70 0.0M
2022-10-06 11.11 11.11 10.98 10.99 0.0M
2022-10-05 10.98 11.15 10.87 11.08 0.0M
2022-10-04 10.88 11.10 10.88 11.10 0.0M
2022-10-03 10.50 10.73 10.50 10.65 0.0M
2022-09-30 10.36 10.49 10.35 10.35 0.0M
2022-09-29 10.41 10.43 10.33 10.40 0.0M
2022-09-28 10.40 10.67 10.40 10.63 0.0M
2022-09-27 10.45 10.48 10.28 10.33 0.0M
2022-09-26 10.52 10.56 10.31 10.31 0.0M
2022-09-23 10.54 10.56 10.36 10.48 0.0M
2022-09-22 11.08 11.08 10.76 10.81 0.0M
2022-09-21 11.31 11.37 11.08 11.08 0.1M
2022-09-20 11.34 11.36 11.18 11.24 0.0M
2022-09-19 11.23 11.46 11.23 11.46 0.0M
2022-09-16 11.50 11.50 11.28 11.35 0.0M
2022-09-15 11.62 11.72 11.60 11.60 0.0M
2022-09-14 11.63 11.70 11.63 11.67 0.0M
2022-09-13 11.80 11.87 11.65 11.65 0.0M
2022-09-12 12.10 12.18 12.07 12.13 0.0M
2022-09-09 11.87 12.04 11.87 12.01 0.0M
2022-09-08 11.52 11.76 11.52 11.76 0.0M
2022-09-07 11.36 11.63 11.36 11.62 0.0M
2022-09-06 11.48 11.48 11.35 11.36 0.0M
2022-09-02 11.59 11.69 11.45 11.45 0.0M
2022-09-01 11.48 11.48 11.31 11.48 0.0M
2022-08-31 11.67 11.69 11.60 11.60 0.0M
2022-08-30 11.90 11.90 11.63 11.66 0.0M
2022-08-29 11.87 11.92 11.85 11.88 0.0M
2022-08-26 12.41 12.41 11.93 11.94 0.0M
2022-08-25 12.17 12.30 12.16 12.30 0.0M
2022-08-24 11.99 12.15 11.99 12.09 0.0M
2022-08-23 12.08 12.14 11.99 12.02 0.0M
2022-08-22 12.13 12.13 11.95 11.97 0.0M
2022-08-19 12.37 12.37 12.20 12.22 0.0M
2022-08-18 12.40 12.48 12.40 12.45 0.0M
2022-08-17 12.41 12.45 12.35 12.38 0.0M
2022-08-16 12.51 12.63 12.46 12.59 0.0M
2022-08-15 12.44 12.53 12.42 12.53 0.0M
2022-08-12 12.41 12.53 12.35 12.52 0.0M
2022-08-11 12.46 12.46 12.36 12.36 0.0M
2022-08-10 12.23 12.31 12.18 12.29 0.0M
2022-08-09 12.07 12.07 11.93 11.95 0.0M
2022-08-08 12.06 12.33 12.06 12.17 0.0M
2022-08-05 11.83 11.97 11.83 11.97 0.0M
2022-08-04 11.95 11.95 11.87 11.87 0.0M
2022-08-03 11.88 11.98 11.87 11.97 0.0M
2022-08-02 11.83 11.90 11.77 11.85 0.0M
2022-08-01 11.87 11.92 11.80 11.88 0.0M
2022-07-29 11.75 11.91 11.75 11.90 0.0M
2022-07-28 11.65 11.77 11.61 11.77 0.0M
2022-07-27 11.43 11.60 11.42 11.60 0.0M
2022-07-26 11.39 11.39 11.30 11.34 0.0M
2022-07-25 11.37 11.46 11.34 11.43 0.0M
2022-07-22 11.54 11.58 11.31 11.36 0.0M
2022-07-21 11.39 11.52 11.39 11.52 0.0M
2022-07-20 11.21 11.47 11.21 11.44 0.0M
2022-07-19 11.13 11.26 11.04 11.25 0.0M
2022-07-18 11.01 11.10 10.89 10.91 0.0M
2022-07-15 10.74 10.87 10.74 10.86 0.0M
2022-07-14 10.61 10.65 10.54 10.65 0.0M
2022-07-13 10.78 10.87 10.65 10.81 0.0M
2022-07-12 10.94 10.94 10.82 10.82 0.0M
2022-07-11 10.95 10.95 10.86 10.86 0.0M
2022-07-08 11.06 11.14 10.99 11.04 0.0M
2022-07-07 10.87 11.10 10.87 11.08 0.0M
2022-07-06 10.93 10.93 10.73 10.80 0.0M
2022-07-05 10.82 10.91 10.64 10.91 0.0M
2022-07-01 10.85 10.88 10.78 10.88 0.0M
2022-06-30 10.83 10.83 10.65 10.70 0.0M
2022-06-29 11.40 11.40 10.83 10.88 0.0M
2022-06-28 11.31 11.31 11.03 11.03 0.0M
2022-06-27 11.16 11.23 11.10 11.19 0.0M
2022-06-24 10.97 11.24 10.97 11.24 0.0M
2022-06-23 10.62 10.84 10.62 10.82 0.0M
2022-06-22 10.70 10.79 10.70 10.74 0.0M
2022-06-21 10.75 10.90 10.74 10.77 0.0M
2022-06-17 10.62 10.69 10.52 10.62 0.0M
2022-06-16 10.77 10.77 10.45 10.52 0.0M
2022-06-15 11.12 11.17 11.08 11.11 0.0M
2022-06-14 11.07 11.07 10.92 10.94 0.0M
2022-06-13 11.25 11.25 10.99 11.03 0.0M
2022-06-10 11.83 11.83 11.60 11.66 0.0M
2022-06-09 12.23 12.29 12.02 12.02 0.0M
2022-06-08 12.50 12.51 12.32 12.34 0.0M
2022-06-07 12.23 12.53 12.23 12.52 0.0M
2022-06-06 12.38 12.42 12.35 12.36 0.0M
2022-06-03 12.33 12.33 12.22 12.29 0.0M
2022-06-02 12.16 12.41 12.16 12.41 0.0M
2022-06-01 12.26 12.29 11.97 12.14 0.0M
2022-05-31 12.29 12.29 12.21 12.21 0.0M
2022-05-27 12.18 12.36 12.17 12.36 0.0M
2022-05-26 11.90 12.07 11.90 12.03 0.0M
2022-05-25 11.53 11.71 11.53 11.71 0.0M
2022-05-24 11.61 11.61 11.32 11.47 0.0M
2022-05-23 11.61 11.71 11.56 11.66 0.0M
2022-05-20 11.64 11.64 11.31 11.50 0.0M
2022-05-19 11.43 11.65 11.43 11.54 0.0M
2022-05-18 11.83 11.83 11.44 11.47 0.0M
2022-05-17 11.83 11.94 11.78 11.94 0.0M
2022-05-16 11.67 11.75 11.59 11.59 0.0M
2022-05-13 11.58 11.74 11.58 11.67 0.0M
2022-05-12 11.01 11.31 11.01 11.26 0.0M
2022-05-11 11.32 11.60 11.12 11.13 0.0M
2022-05-10 11.52 11.55 11.18 11.37 0.0M
2022-05-09 11.82 11.84 11.38 11.38 0.0M
2022-05-06 12.18 12.18 11.86 12.01 0.0M
2022-05-05 12.66 12.66 12.16 12.23 0.0M
2022-05-04 12.42 12.75 12.27 12.74 0.0M
2022-05-03 12.36 12.47 12.36 12.42 0.0M
2022-05-02 12.34 12.34 12.10 12.31 0.0M
2022-04-29 12.58 12.58 12.19 12.19 0.0M
2022-04-28 12.22 12.57 12.22 12.53 0.0M
2022-04-27 12.40 12.42 12.29 12.30 0.0M
2022-04-26 12.54 12.59 12.31 12.31 0.0M
2022-04-25 12.55 12.55 12.43 12.49 0.0M
2022-04-22 12.88 12.88 12.62 12.63 0.0M
2022-04-21 13.37 13.45 12.96 12.96 0.0M
2022-04-20 13.30 13.37 13.26 13.27 0.0M
2022-04-19 12.95 13.28 12.95 13.25 0.0M
2022-04-18 13.06 13.06 12.88 12.98 0.0M
2022-04-14 13.34 13.34 13.05 13.05 0.0M
2022-04-13 12.94 13.23 12.94 13.18 0.0M
2022-04-12 13.23 13.24 12.92 12.94 0.0M
2022-04-11 12.92 13.11 12.92 12.99 0.0M
2022-04-08 13.13 13.20 13.05 13.05 0.0M
2022-04-07 13.18 13.18 12.96 13.11 0.0M
2022-04-06 13.21 13.21 13.03 13.12 0.0M
2022-04-05 13.55 13.63 13.30 13.30 0.0M
2022-04-04 13.55 13.61 13.51 13.58 0.0M
2022-04-01 13.47 13.59 13.44 13.53 0.0M
2022-03-31 13.66 13.66 13.47 13.47 0.0M
2022-03-30 13.75 13.80 13.60 13.60 0.0M
2022-03-29 13.68 13.84 13.63 13.84 0.0M
2022-03-28 13.39 13.48 13.29 13.48 0.0M
2022-03-25 13.55 13.55 13.34 13.44 0.0M
2022-03-24 13.33 13.45 13.33 13.45 0.0M
2022-03-23 13.45 13.49 13.29 13.29 0.0M
2022-03-22 13.41 13.54 13.41 13.51 0.0M
2022-03-21 13.51 13.51 13.32 13.34 0.0M
2022-03-18 13.14 13.42 13.14 13.42 0.0M
2022-03-17 12.98 13.22 12.98 13.21 0.0M
2022-03-16 12.69 12.98 12.69 12.98 0.0M
2022-03-15 12.52 12.57 12.41 12.56 0.0M
2022-03-14 12.58 12.58 12.31 12.32 0.0M
2022-03-11 12.82 12.91 12.55 12.55 0.0M
2022-03-10 12.73 12.80 12.61 12.79 0.0M
2022-03-09 12.80 12.87 12.76 12.81 0.0M
2022-03-08 12.53 12.53 12.30 12.42 0.0M
2022-03-07 13.01 13.01 12.41 12.41 0.0M
2022-03-04 13.14 13.14 12.75 12.90 0.0M
2022-03-03 13.37 13.40 13.09 13.13 0.0M
2022-03-02 13.09 13.40 13.09 13.34 0.0M
2022-03-01 13.25 13.39 12.99 13.02 0.0M
2022-02-28 13.15 13.36 13.10 13.29 0.0M
2022-02-25 13.05 13.27 13.00 13.27 0.0M
2022-02-24 12.50 12.93 12.31 12.93 0.0M
2022-02-23 12.90 13.01 12.56 12.56 0.0M
2022-02-22 13.04 13.04 12.80 12.84 0.0M
2022-02-18 13.19 13.19 13.00 13.05 0.0M
2022-02-17 13.45 13.45 13.19 13.19 0.0M
2022-02-16 13.45 13.56 13.41 13.48 0.0M
2022-02-15 13.25 13.50 13.25 13.50 0.0M
2022-02-14 13.26 13.30 13.13 13.13 0.0M
2022-02-11 13.42 13.59 13.20 13.25 0.0M
2022-02-10 13.55 13.79 13.49 13.49 0.0M
2022-02-09 13.52 13.62 13.49 13.62 0.0M
2022-02-08 13.10 13.32 13.10 13.32 0.0M
2022-02-07 13.15 13.32 13.07 13.11 0.0M
2022-02-04 13.09 13.13 12.96 13.11 0.0M
2022-02-03 13.06 13.15 12.98 12.98 0.0M
2022-02-02 13.31 13.40 13.16 13.22 0.0M
2022-02-01 13.17 13.32 13.14 13.31 0.0M
2022-01-31 12.69 13.14 12.69 13.14 0.0M
2022-01-28 12.45 12.70 12.24 12.70 0.0M
2022-01-27 12.72 12.88 12.44 12.48 0.0M
2022-01-26 12.88 12.97 12.60 12.60 0.0M
2022-01-25 12.91 12.91 12.56 12.73 0.0M
2022-01-24 12.57 12.97 12.36 12.95 0.0M
2022-01-21 12.92 13.12 12.72 12.75 0.0M
2022-01-20 13.31 13.51 12.98 12.98 0.0M
2022-01-19 13.49 13.61 13.29 13.29 0.1M
2022-01-18 13.77 13.77 13.44 13.44 0.0M
2022-01-14 13.67 13.84 13.51 13.83 0.0M
2022-01-13 14.07 14.11 13.86 13.86 0.0M
2022-01-12 14.10 14.26 13.91 14.01 0.0M
2022-01-11 13.87 14.11 13.81 14.00 0.0M
2022-01-10 13.98 13.98 13.61 13.84 0.0M
2022-01-07 14.06 14.16 13.92 14.00 0.0M
2022-01-06 14.02 14.18 13.92 14.10 0.0M
2022-01-05 14.47 14.51 14.04 14.04 0.0M
2022-01-04 14.60 14.65 14.41 14.51 0.0M
2022-01-03 14.57 14.62 14.36 14.43 0.0M