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
2023-12-29 12.90 12.94 12.78 12.78 0.0M
2023-12-28 12.90 12.97 12.90 12.96 0.0M
2023-12-27 12.94 12.99 12.90 12.90 0.0M
2023-12-26 12.83 12.97 12.83 12.97 0.0M
2023-12-22 12.84 12.88 12.77 12.79 0.0M
2023-12-21 12.78 12.88 12.77 12.85 0.0M
2023-12-20 12.90 12.97 12.68 12.68 0.0M
2023-12-19 12.83 12.92 12.83 12.92 0.0M
2023-12-18 12.78 12.78 12.74 12.75 0.0M
2023-12-15 12.79 12.84 12.71 12.71 0.0M
2023-12-14 12.68 12.86 12.68 12.82 0.0M
2023-12-13 12.19 12.54 12.15 12.54 0.0M
2023-12-12 12.08 12.27 12.08 12.16 0.0M
2023-12-11 12.09 12.19 12.09 12.16 0.0M
2023-12-08 12.05 12.19 12.05 12.15 0.0M
2023-12-07 12.02 12.05 12.00 12.05 0.0M
2023-12-06 12.11 12.21 11.98 11.99 0.0M
2023-12-05 12.15 12.15 12.02 12.02 0.0M
2023-12-04 12.04 12.18 12.04 12.17 0.0M
2023-12-01 11.80 12.14 11.80 12.14 0.0M
2023-11-30 11.78 11.83 11.75 11.81 0.0M
2023-11-29 11.82 11.86 11.76 11.78 0.0M
2023-11-28 11.74 11.77 11.66 11.70 0.0M
2023-11-27 11.69 11.76 11.69 11.75 0.0M
2023-11-24 11.74 11.80 11.74 11.77 0.0M
2023-11-22 11.70 11.74 11.70 11.72 0.0M
2023-11-21 11.60 11.75 11.60 11.65 0.0M
2023-11-20 11.67 11.77 11.60 11.75 0.1M
2023-11-17 11.62 11.69 11.62 11.68 0.0M
2023-11-16 11.69 11.72 11.54 11.56 0.0M
2023-11-15 11.67 11.85 11.67 11.72 0.0M
2023-11-14 11.49 11.65 11.49 11.65 0.0M
2023-11-13 11.16 11.25 11.16 11.21 0.0M
2023-11-10 11.05 11.21 11.05 11.21 0.0M
2023-11-09 11.24 11.26 11.08 11.08 0.0M
2023-11-08 11.26 11.32 11.22 11.23 0.0M
2023-11-07 11.30 11.35 11.27 11.29 0.0M
2023-11-06 11.46 11.46 11.29 11.32 0.0M
2023-11-03 11.39 11.51 11.39 11.45 0.0M
2023-11-02 11.20 11.25 11.16 11.25 0.0M
2023-11-01 10.91 11.02 10.91 11.02 0.0M
2023-10-31 10.92 11.00 10.87 10.99 0.0M
2023-10-30 10.91 10.94 10.80 10.89 0.0M
2023-10-27 10.99 10.99 10.79 10.86 0.0M
2023-10-26 10.94 11.04 10.90 10.95 0.1M
2023-10-25 11.09 11.09 10.95 10.95 0.0M
2023-10-24 11.17 11.23 11.10 11.18 0.0M
2023-10-23 11.10 11.21 11.08 11.08 0.0M
2023-10-20 11.34 11.34 11.16 11.19 0.2M
2023-10-19 11.47 11.51 11.33 11.33 0.0M
2023-10-18 11.60 11.64 11.49 11.51 0.0M
2023-10-17 11.53 11.76 11.53 11.76 0.0M
2023-10-16 11.50 11.64 11.50 11.63 0.0M
2023-10-13 11.52 11.52 11.42 11.43 0.0M
2023-10-12 11.66 11.72 11.50 11.50 0.0M
2023-10-11 11.79 11.79 11.65 11.72 0.0M
2023-10-10 11.61 11.77 11.61 11.71 0.0M
2023-10-09 11.42 11.59 11.41 11.55 0.0M
2023-10-06 11.27 11.52 11.27 11.46 0.0M
2023-10-05 11.35 11.39 11.28 11.36 0.0M
2023-10-04 11.36 11.40 11.27 11.40 0.0M
2023-10-03 11.46 11.51 11.29 11.32 0.1M
2023-10-02 11.71 11.71 11.52 11.58 0.0M
2023-09-29 11.85 11.85 11.71 11.76 0.0M
2023-09-28 11.82 11.82 11.64 11.78 0.0M
2023-09-27 11.59 11.69 11.54 11.64 0.1M
2023-09-26 11.64 11.66 11.53 11.56 0.0M
2023-09-25 11.56 11.70 11.56 11.69 0.0M
2023-09-22 11.76 11.76 11.63 11.63 0.0M
2023-09-21 11.82 11.82 11.67 11.67 0.0M
2023-09-20 12.06 12.07 11.91 11.91 0.0M
2023-09-19 12.05 12.09 11.95 11.99 0.0M
2023-09-18 12.07 12.10 12.03 12.05 0.0M
2023-09-15 12.17 12.17 12.08 12.08 0.0M
2023-09-14 12.18 12.22 12.14 12.20 0.0M
2023-09-13 12.13 12.13 12.03 12.06 0.0M
2023-09-12 12.11 12.21 12.11 12.14 0.0M
2023-09-11 12.19 12.24 12.14 12.16 0.0M
2023-09-08 12.15 12.18 12.13 12.13 0.0M
2023-09-07 12.15 12.17 12.08 12.16 0.0M
2023-09-06 12.26 12.32 12.16 12.21 0.0M
2023-09-05 12.40 12.40 12.26 12.26 0.0M
2023-09-01 12.50 12.51 12.44 12.47 0.0M
2023-08-31 12.38 12.40 12.34 12.34 0.0M
2023-08-30 12.28 12.36 12.28 12.34 0.0M
2023-08-29 12.12 12.29 12.12 12.27 0.0M
2023-08-28 12.03 12.15 12.03 12.07 0.0M
2023-08-25 12.01 12.05 11.87 12.00 0.0M
2023-08-24 12.05 12.09 11.95 11.95 0.0M
2023-08-23 11.96 12.10 11.94 12.07 0.0M
2023-08-22 12.05 12.05 11.95 11.96 0.0M
2023-08-21 12.01 12.05 11.94 12.02 0.0M
2023-08-18 11.83 11.99 11.83 11.98 0.0M
2023-08-17 12.12 12.12 11.92 11.92 0.0M
2023-08-16 12.16 12.23 12.09 12.10 0.0M
2023-08-15 12.27 12.30 12.17 12.17 0.0M
2023-08-14 12.32 12.40 12.26 12.40 0.0M
2023-08-11 12.30 12.38 12.30 12.35 0.0M
2023-08-10 12.43 12.51 12.34 12.34 0.0M
2023-08-09 12.47 12.48 12.37 12.40 0.0M
2023-08-08 12.40 12.47 12.33 12.47 0.0M
2023-08-07 12.55 12.55 12.50 12.54 0.0M
2023-08-04 12.52 12.57 12.46 12.46 0.0M
2023-08-03 12.48 12.56 12.44 12.55 0.0M
2023-08-02 12.56 12.59 12.46 12.53 0.0M
2023-08-01 12.68 12.72 12.63 12.72 0.0M
2023-07-31 12.90 12.90 12.73 12.78 0.0M
2023-07-28 12.69 12.72 12.66 12.71 0.0M
2023-07-27 12.76 12.78 12.56 12.56 0.0M
2023-07-26 12.62 12.72 12.62 12.70 0.0M
2023-07-25 12.62 12.70 12.62 12.65 0.0M
2023-07-24 12.62 12.71 12.61 12.62 0.0M
2023-07-21 12.73 12.73 12.63 12.63 0.0M
2023-07-20 12.71 12.75 12.59 12.64 0.0M
2023-07-19 12.76 12.78 12.69 12.74 0.0M
2023-07-18 12.57 12.74 12.55 12.73 0.0M
2023-07-17 12.53 12.60 12.45 12.60 0.0M
2023-07-14 12.65 12.65 12.47 12.49 0.0M
2023-07-13 12.60 12.65 12.57 12.65 0.0M
2023-07-12 12.64 12.64 12.54 12.54 0.0M
2023-07-11 12.37 12.49 12.35 12.49 0.0M
2023-07-10 12.15 12.33 12.15 12.33 0.0M
2023-07-07 12.04 12.24 12.04 12.16 0.0M
2023-07-06 12.04 12.08 11.88 12.02 0.0M
2023-07-05 12.19 12.20 12.15 12.17 0.0M
2023-07-03 12.20 12.27 12.19 12.23 0.0M
2023-06-30 12.21 12.24 12.17 12.19 0.0M
2023-06-29 12.06 12.12 12.03 12.12 0.0M
2023-06-28 11.87 11.96 11.87 11.96 0.0M
2023-06-27 11.76 11.93 11.74 11.93 0.0M
2023-06-26 11.76 11.90 11.76 11.85 0.0M
2023-06-23 11.75 11.82 11.75 11.75 0.0M
2023-06-22 11.91 11.92 11.85 11.90 0.0M
2023-06-21 11.97 12.02 11.95 11.98 0.0M
2023-06-20 12.03 12.04 11.95 12.00 0.0M
2023-06-16 12.22 12.22 12.10 12.10 0.0M
2023-06-15 11.99 12.16 11.99 12.15 0.0M
2023-06-14 12.15 12.20 12.00 12.06 0.0M
2023-06-13 12.03 12.12 12.03 12.10 0.0M
2023-06-12 11.89 11.98 11.88 11.98 0.0M
2023-06-09 11.93 11.97 11.86 11.88 0.0M
2023-06-08 11.92 11.95 11.87 11.93 0.0M
2023-06-07 11.91 11.97 11.91 11.95 0.0M
2023-06-06 11.59 11.85 11.59 11.85 0.0M
2023-06-05 11.67 11.69 11.56 11.63 0.0M
2023-06-02 11.50 11.70 11.49 11.70 0.0M
2023-06-01 11.24 11.41 11.24 11.37 0.0M
2023-05-31 11.38 11.38 11.21 11.28 0.0M
2023-05-30 11.42 11.45 11.35 11.38 0.0M
2023-05-26 11.34 11.41 11.34 11.40 0.0M
2023-05-25 11.30 11.30 11.22 11.28 0.0M
2023-05-24 11.25 11.30 11.25 11.30 0.0M
2023-05-23 11.48 11.58 11.39 11.39 0.0M
2023-05-22 11.42 11.56 11.42 11.51 0.0M
2023-05-19 11.55 11.55 11.40 11.40 0.0M
2023-05-18 11.34 11.48 11.32 11.48 0.0M
2023-05-17 11.24 11.39 11.23 11.36 0.0M
2023-05-16 11.27 11.27 11.15 11.15 0.0M
2023-05-15 11.25 11.32 11.25 11.32 0.0M
2023-05-12 11.30 11.31 11.14 11.22 0.0M
2023-05-11 11.22 11.25 11.18 11.24 0.0M
2023-05-10 11.32 11.34 11.25 11.30 0.0M
2023-05-09 11.18 11.26 11.18 11.24 0.0M
2023-05-08 11.27 11.33 11.23 11.26 0.0M
2023-05-05 11.16 11.26 11.16 11.26 0.0M
2023-05-04 11.13 11.13 10.98 11.00 0.0M
2023-05-03 11.24 11.41 11.18 11.18 0.0M
2023-05-02 11.31 11.31 11.07 11.20 0.0M
2023-05-01 11.36 11.48 11.36 11.42 0.0M
2023-04-28 11.28 11.41 11.28 11.40 0.0M
2023-04-27 11.11 11.28 11.11 11.26 0.0M
2023-04-26 11.18 11.23 11.07 11.09 0.0M
2023-04-25 11.31 11.31 11.18 11.19 0.0M
2023-04-24 11.42 11.45 11.39 11.43 0.0M
2023-04-21 11.46 11.46 11.36 11.44 0.0M
2023-04-20 11.40 11.49 11.40 11.42 0.0M
2023-04-19 11.44 11.49 11.44 11.49 0.0M
2023-04-18 11.55 11.55 11.48 11.51 0.0M
2023-04-17 11.45 11.51 11.44 11.49 0.0M
2023-04-14 11.50 11.54 11.38 11.43 0.0M
2023-04-13 11.44 11.50 11.40 11.48 0.0M
2023-04-12 11.55 11.57 11.37 11.37 0.0M
2023-04-11 11.45 11.48 11.41 11.47 0.0M
2023-04-10 11.16 11.35 11.16 11.33 0.0M
2023-04-06 11.15 11.24 11.15 11.20 0.0M
2023-04-05 11.26 11.26 11.14 11.23 0.0M
2023-04-04 11.51 11.51 11.28 11.32 0.0M
2023-04-03 11.53 11.57 11.41 11.48 0.0M
2023-03-31 11.39 11.48 11.34 11.48 0.0M
2023-03-30 11.34 11.34 11.28 11.28 0.0M
2023-03-29 11.17 11.21 11.14 11.20 0.0M
2023-03-28 11.08 11.12 11.05 11.06 0.0M
2023-03-27 11.04 11.04 10.96 11.02 0.0M
2023-03-24 10.77 10.91 10.71 10.91 0.0M
2023-03-23 11.00 11.11 10.85 10.86 0.0M
2023-03-22 11.13 11.17 10.91 10.91 0.0M
2023-03-21 11.17 11.20 11.12 11.19 0.0M
2023-03-20 10.87 11.02 10.87 10.95 0.0M
2023-03-17 10.96 10.96 10.78 10.79 0.0M
2023-03-16 10.76 11.06 10.75 11.05 0.0M
2023-03-15 10.87 10.91 10.83 10.89 0.0M
2023-03-14 11.23 11.25 11.11 11.11 0.0M
2023-03-13 10.94 11.10 10.85 10.98 0.0M
2023-03-10 11.45 11.49 11.14 11.16 0.0M
2023-03-09 11.87 11.90 11.55 11.55 0.0M
2023-03-08 11.84 11.87 11.79 11.86 0.0M
2023-03-07 11.99 12.04 11.83 11.83 0.0M
2023-03-06 12.16 12.16 12.02 12.02 0.0M
2023-03-03 12.00 12.18 12.00 12.18 0.0M
2023-03-02 11.79 11.97 11.76 11.95 0.0M
2023-03-01 11.87 11.94 11.86 11.88 0.0M
2023-02-28 11.94 11.97 11.88 11.88 0.0M
2023-02-27 11.97 11.97 11.88 11.91 0.0M
2023-02-24 11.78 11.88 11.77 11.86 0.0M
2023-02-23 11.98 11.98 11.86 11.95 0.0M
2023-02-22 11.96 11.96 11.86 11.90 0.0M
2023-02-21 12.06 12.06 11.85 11.85 0.0M
2023-02-17 12.16 12.18 12.10 12.13 0.0M
2023-02-16 12.21 12.37 12.21 12.22 0.0M
2023-02-15 12.20 12.35 12.17 12.34 0.0M
2023-02-14 12.13 12.28 12.13 12.24 0.0M
2023-02-13 12.09 12.21 12.07 12.20 0.0M
2023-02-10 11.96 12.08 11.96 12.08 0.0M
2023-02-09 12.28 12.37 12.04 12.04 0.0M
2023-02-08 12.26 12.34 12.18 12.18 0.0M
2023-02-07 12.16 12.35 12.12 12.35 0.0M
2023-02-06 12.25 12.29 12.15 12.20 0.0M
2023-02-03 12.37 12.49 12.37 12.37 0.0M
2023-02-02 12.46 12.56 12.46 12.49 0.0M
2023-02-01 12.18 12.35 12.09 12.35 0.0M
2023-01-31 11.93 12.15 11.93 12.15 0.0M
2023-01-30 12.02 12.02 11.88 11.91 0.0M
2023-01-27 11.99 12.09 11.96 12.08 0.0M
2023-01-26 11.87 11.99 11.86 11.99 0.0M
2023-01-25 11.76 11.86 11.69 11.86 0.0M
2023-01-24 11.90 11.92 11.82 11.85 0.0M
2023-01-23 11.75 11.90 11.75 11.87 0.0M
2023-01-20 11.53 11.73 11.53 11.73 0.0M
2023-01-19 11.53 11.57 11.44 11.51 0.0M
2023-01-18 11.86 12.40 11.61 11.61 0.0M
2023-01-17 11.76 11.81 11.75 11.80 0.0M
2023-01-13 11.66 11.82 11.66 11.79 0.0M
2023-01-12 11.64 11.74 11.57 11.74 0.0M
2023-01-11 11.51 11.62 11.48 11.62 0.0M
2023-01-10 11.34 11.43 11.28 11.42 0.0M
2023-01-09 11.35 11.45 11.32 11.33 0.0M
2023-01-06 11.12 11.25 11.12 11.25 0.0M
2023-01-05 11.02 11.02 10.94 11.00 0.0M
2023-01-04 11.00 11.19 11.00 11.13 0.0M
2023-01-03 11.13 11.20 10.87 10.95 0.0M