SoFi Select 500 ETF (SFY)

SFY
🏛️ 미국 →
127.82
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
2025-09-26 127.59 127.90 127.00 127.82 0.0M
2025-09-25 127.09 127.57 126.47 127.12 0.0M
2025-09-24 128.87 128.87 127.62 127.86 0.0M
2025-09-23 129.34 129.39 128.21 128.42 0.0M
2025-09-22 128.47 129.49 128.29 129.41 0.0M
2025-09-19 128.52 128.74 128.19 128.74 0.0M
2025-09-18 127.81 128.47 127.71 128.15 0.0M
2025-09-17 127.36 127.42 126.00 126.98 0.0M
2025-09-16 128.03 128.03 127.49 127.55 0.0M
2025-09-15 127.47 127.91 127.45 127.91 0.0M
2025-09-12 127.40 127.49 127.13 127.20 0.0M
2025-09-11 127.01 127.37 126.82 127.29 0.0M
2025-09-10 126.63 126.89 126.18 126.44 0.0M
2025-09-09 125.12 125.57 124.66 125.52 0.0M
2025-09-08 124.60 125.07 124.57 124.90 0.0M
2025-09-05 125.27 125.27 123.44 124.18 0.0M
2025-09-04 123.60 124.54 123.49 124.54 0.0M
2025-09-03 123.32 123.46 122.82 123.46 0.0M
2025-09-02 122.09 122.80 121.75 122.80 0.0M
2025-08-29 124.63 124.63 123.41 123.71 0.0M
2025-08-28 124.49 125.03 124.08 124.87 0.0M
2025-08-27 124.12 124.48 123.97 124.31 0.0M
2025-08-26 123.35 124.16 123.35 124.16 0.0M
2025-08-25 123.68 123.99 123.42 123.43 0.0M
2025-08-22 122.19 124.14 121.92 123.84 0.0M
2025-08-21 121.91 122.45 121.55 121.90 0.0M
2025-08-20 122.50 122.64 121.06 122.30 0.0M
2025-08-19 124.03 124.03 122.48 122.66 0.0M
2025-08-18 123.75 124.07 123.75 124.06 0.0M
2025-08-15 124.52 124.52 123.79 123.93 0.0M
2025-08-14 123.80 124.33 123.69 124.26 0.0M
2025-08-13 124.52 124.57 123.68 124.12 0.0M
2025-08-12 123.25 123.98 122.96 123.98 0.0M
2025-08-11 122.97 123.35 122.51 122.66 0.0M
2025-08-08 122.44 123.00 122.44 122.88 0.0M
2025-08-07 122.89 123.11 121.37 122.14 0.0M
2025-08-06 121.37 122.39 121.37 122.32 0.0M
2025-08-05 122.25 122.48 121.40 121.44 0.0M
2025-08-04 120.90 122.17 120.89 122.14 0.0M
2025-08-01 120.55 120.67 119.35 119.94 0.0M
2025-07-31 123.76 124.00 122.04 122.24 0.0M
2025-07-30 122.70 123.13 122.18 122.59 0.0M
2025-07-29 123.05 123.17 122.32 122.35 0.0M
2025-07-28 122.83 122.96 122.51 122.79 0.0M
2025-07-25 122.31 122.76 122.16 122.63 0.0M
2025-07-24 122.14 122.31 121.94 122.05 0.0M
2025-07-23 121.09 121.62 120.71 121.62 0.0M
2025-07-22 120.90 120.90 119.87 120.48 0.0M
2025-07-21 120.90 121.42 120.80 120.80 0.0M
2025-07-18 121.05 121.07 120.47 120.64 0.0M
2025-07-17 120.00 120.76 119.86 120.63 0.0M
2025-07-16 119.83 120.00 119.00 119.95 0.0M
2025-07-15 120.45 120.52 119.51 119.51 0.0M
2025-07-14 119.26 119.70 118.85 119.63 0.0M
2025-07-11 119.14 119.50 118.98 119.28 0.0M
2025-07-10 119.63 119.80 118.99 119.63 0.0M
2025-07-09 118.85 119.52 118.85 119.42 0.0M
2025-07-08 118.72 118.72 118.32 118.43 0.0M
2025-07-07 118.84 118.93 118.31 118.48 0.0M
2025-07-03 118.70 119.35 118.64 119.23 0.0M
2025-07-02 117.34 118.17 117.28 118.17 0.0M
2025-07-01 117.76 117.90 116.90 117.42 0.0M
2025-06-30 118.00 118.21 117.60 118.13 0.0M
2025-06-27 117.10 117.63 116.74 117.42 0.0M
2025-06-26 116.22 116.87 116.06 116.83 0.0M
2025-06-25 116.35 116.58 116.20 116.40 0.0M
2025-06-24 115.07 116.02 115.07 115.94 0.0M
2025-06-23 113.23 114.20 112.55 114.20 0.0M
2025-06-20 114.44 114.44 112.99 113.15 0.0M
2025-06-18 113.75 114.41 113.61 113.77 0.1M
2025-06-17 114.08 114.40 113.55 113.62 0.0M
2025-06-16 114.07 114.92 114.07 114.54 0.0M
2025-06-13 113.48 114.21 113.05 113.25 0.0M
2025-06-12 113.72 114.60 113.72 114.59 0.0M
2025-06-11 114.59 114.82 113.82 114.09 0.0M
2025-06-10 113.89 114.43 113.66 114.32 0.0M
2025-06-09 113.82 114.02 113.65 113.74 0.0M
2025-06-06 113.55 114.00 113.27 113.62 0.0M
2025-06-05 113.46 113.81 112.12 112.53 0.0M
2025-06-04 113.10 113.30 112.73 113.10 0.0M
2025-06-03 111.95 113.00 111.95 112.84 0.0M
2025-06-02 110.89 111.97 110.46 111.97 0.0M
2025-05-30 111.07 111.33 109.80 111.12 0.0M
2025-05-29 112.18 112.18 110.91 111.23 0.0M
2025-05-28 111.30 111.51 110.60 110.68 0.0M
2025-05-27 110.40 111.27 110.04 111.25 0.0M
2025-05-23 108.20 109.40 108.20 108.94 0.0M
2025-05-22 109.41 110.37 109.27 109.64 0.0M
2025-05-21 110.37 111.55 109.40 109.49 0.0M
2025-05-20 111.21 111.39 110.67 111.35 0.0M
2025-05-19 110.24 111.79 110.24 111.79 0.0M
2025-05-16 111.07 111.58 110.63 111.58 0.0M
2025-05-15 110.12 111.01 109.74 110.72 0.1M
2025-05-14 110.54 110.77 110.13 110.47 0.0M
2025-05-13 108.88 110.55 108.88 110.05 0.0M
2025-05-12 108.28 108.74 107.55 108.70 0.0M
2025-05-09 105.40 105.57 104.66 104.86 0.0M
2025-05-08 105.20 106.10 104.49 105.12 0.0M
2025-05-07 103.56 104.78 103.19 104.52 0.1M
2025-05-06 103.35 104.17 102.97 103.54 0.0M
2025-05-05 104.18 105.16 104.18 104.58 0.0M
2025-05-02 104.65 105.29 104.33 105.03 0.0M
2025-05-01 103.81 104.48 103.11 103.16 0.0M
2025-04-30 100.57 102.42 99.83 102.26 0.0M
2025-04-29 101.24 102.53 101.24 102.24 0.0M
2025-04-28 101.87 102.00 100.44 101.66 0.0M
2025-04-25 100.53 101.77 100.25 101.75 0.0M
2025-04-24 98.25 100.59 98.25 100.58 0.0M
2025-04-23 98.97 99.59 97.67 97.88 0.0M
2025-04-22 94.82 96.35 94.63 96.02 0.0M
2025-04-21 95.19 95.26 92.69 93.77 0.0M
2025-04-17 96.76 97.04 95.80 96.30 0.1M
2025-04-16 97.20 97.89 95.19 96.30 0.1M
2025-04-15 99.06 99.86 98.90 99.06 0.0M
2025-04-14 100.35 100.35 98.15 98.95 0.1M
2025-04-11 96.37 98.44 95.84 98.27 0.0M
2025-04-10 98.14 98.16 93.66 96.54 0.1M
2025-04-09 90.54 100.47 90.19 100.47 0.1M
2025-04-08 95.66 96.27 89.54 90.76 0.1M
2025-04-07 87.94 95.26 86.94 91.95 0.1M
2025-04-04 94.77 95.25 91.47 91.59 0.2M
2025-04-03 98.92 99.67 97.57 97.65 0.1M
2025-04-02 101.08 103.65 101.08 103.15 0.0M
2025-04-01 101.74 102.59 100.89 102.44 0.0M
2025-03-31 100.07 102.12 99.31 101.92 0.0M
2025-03-28 103.52 103.71 101.66 101.74 0.0M
2025-03-27 104.02 104.78 103.74 103.76 0.0M
2025-03-26 106.45 106.49 104.30 104.55 0.0M
2025-03-25 106.57 106.83 106.36 106.56 0.0M
2025-03-24 105.90 106.63 105.71 106.55 0.0M
2025-03-21 103.37 104.51 103.12 104.40 0.0M
2025-03-20 103.75 105.44 103.75 104.43 0.0M
2025-03-19 103.67 105.32 103.55 104.56 0.0M
2025-03-18 104.14 104.14 103.00 103.19 0.0M
2025-03-17 104.19 105.35 104.03 104.75 0.0M
2025-03-14 102.75 104.24 102.75 104.11 0.0M
2025-03-13 102.89 102.93 101.22 101.52 0.1M
2025-03-12 103.26 103.63 102.32 102.97 0.0M
2025-03-11 101.60 102.68 100.80 101.62 0.1M
2025-03-10 103.31 103.45 100.81 101.74 0.1M
2025-03-07 104.22 105.36 102.79 105.14 0.2M
2025-03-06 105.43 106.37 104.04 104.41 0.0M
2025-03-05 106.09 107.59 105.50 107.29 0.0M
2025-03-04 105.84 107.71 104.54 106.00 0.1M
2025-03-03 109.99 110.12 106.20 106.91 0.0M
2025-02-28 107.50 109.69 107.30 109.64 0.0M
2025-02-27 111.31 111.41 107.76 107.77 0.0M
2025-02-26 110.43 111.56 109.98 110.52 0.0M
2025-02-25 110.53 110.54 108.99 109.66 0.0M
2025-02-24 112.29 112.34 110.66 110.71 0.1M
2025-02-21 114.29 114.29 111.76 111.76 0.0M
2025-02-20 114.72 114.72 113.51 114.37 0.0M
2025-02-19 114.78 115.21 114.29 114.95 0.0M
2025-02-18 115.00 115.15 114.48 114.93 0.0M
2025-02-14 114.46 114.68 114.32 114.67 0.1M
2025-02-13 113.25 114.34 113.15 114.33 0.0M
2025-02-12 112.00 113.04 112.00 112.93 0.1M
2025-02-11 112.94 113.49 112.81 113.22 0.1M
2025-02-10 112.79 113.60 112.79 113.41 0.0M
2025-02-07 113.28 113.46 112.03 112.18 0.1M
2025-02-06 112.73 113.02 112.34 112.93 0.0M
2025-02-05 111.24 112.15 111.04 112.14 0.0M
2025-02-04 110.22 111.20 110.22 111.02 0.0M
2025-02-03 108.74 110.65 108.64 110.06 0.1M
2025-01-31 112.21 112.99 110.79 110.95 0.1M
2025-01-30 111.36 111.87 110.51 111.70 1.0M
2025-01-29 111.69 111.71 110.45 111.02 0.1M
2025-01-28 110.51 112.02 109.67 111.98 0.5M
2025-01-27 109.73 110.66 109.24 109.93 0.1M
2025-01-24 114.78 114.94 113.77 114.02 0.1M
2025-01-23 113.49 114.58 113.40 114.56 0.2M
2025-01-22 113.58 114.25 113.57 113.94 0.1M
2025-01-21 112.01 112.77 111.61 112.64 2.9M
2025-01-17 111.36 111.63 110.94 111.35 0.0M
2025-01-16 110.82 110.89 109.95 109.96 0.0M
2025-01-15 109.60 110.36 109.29 110.23 0.0M
2025-01-14 108.82 108.93 107.34 107.98 0.0M
2025-01-13 106.98 108.15 106.77 108.07 0.1M
2025-01-10 109.17 109.18 107.81 108.30 0.1M
2025-01-08 110.22 110.39 109.18 110.06 0.0M
2025-01-07 112.73 112.87 109.91 110.02 0.1M
2025-01-06 112.09 112.94 111.95 112.05 0.1M
2025-01-03 109.91 111.06 109.91 111.06 0.0M
2025-01-02 109.72 109.94 108.25 109.17 0.0M