시장 데이터를 불러오는 중
전체 종목
BNY Mellon Dynamic Value ETF 과거 주가
BNY Mellon Dynamic Value ETF · BKDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Dynamic Value ETF · BKDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,403 | ₩46,114 | ₩45,309 | ₩46,073 | +1.48% | 334.9만 |
| 2026.09.28–2026.10.02 | ₩45,684 | ₩45,758 | ₩44,846 | ₩45,430 | -0.56% | 412.5만 |
| 2026.09.21–2026.09.25 | ₩45,953 | ₩46,214 | ₩45,564 | ₩45,953 | 0.00% | 303.7만 |
| 2026.09.14–2026.09.18 | ₩46,100 | ₩46,335 | ₩45,336 | ₩45,752 | -0.76% | 241.6만 |
| 2026.09.08–2026.09.11 | ₩46,422 | ₩46,489 | ₩45,852 | ₩46,261 | -0.35% | 195.3만 |
| 2026.08.31–2026.09.04 | ₩46,596 | ₩46,858 | ₩46,047 | ₩46,643 | +0.10% | 148.3만 |
| 2026.08.24–2026.08.28 | ₩46,811 | ₩46,958 | ₩46,583 | ₩46,677 | -0.29% | 194.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,838 |
| ₩46,958 |
| ₩46,402 |
| ₩46,744 |
| -0.20% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩46,797 | ₩47,119 | ₩46,797 | ₩46,918 | +0.26% | 135만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,886 | ₩46,811 | ₩45,886 | ₩46,764 | +1.91% | 149.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,269 | ₩45,698 | ₩44,719 | ₩45,604 | +0.74% | 257.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,692 | ₩45,034 | ₩44,364 | ₩44,974 | +0.63% | 164.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,416 | ₩45,483 | ₩44,546 | ₩44,612 | -1.77% | 206.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,282 | ₩45,503 | ₩44,726 | ₩45,322 | +0.09% | 192.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,813 | ₩45,321 | ₩44,732 | ₩45,188 | +0.84% | 205.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,773 | ₩45,428 | ₩44,250 | ₩44,813 | +0.09% | 211.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,255 | ₩45,403 | ₩44,471 | ₩44,679 | -1.27% | 120.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,062 | ₩44,840 | ₩43,392 | ₩44,773 | +1.61% | 156.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,646 | ₩44,732 | ₩43,539 | ₩43,807 | +0.37% | 272.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,062 | ₩44,183 | ₩43,754 | ₩44,008 | -0.12% | 101.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,043 | ₩43,982 | ₩42,688 | ₩43,834 | +1.84% | 139.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,324 | ₩43,701 | ₩42,788 | ₩43,016 | -0.71% | 110.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,547 | ₩43,421 | ₩42,319 | ₩43,177 | +1.48% | 165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,238 | ₩42,976 | ₩41,917 | ₩42,641 | +0.95% | 285.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,943 | ₩42,332 | ₩41,756 | ₩42,238 | +0.70% | 315.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,884 | ₩42,238 | ₩40,867 | ₩42,077 | +2.92% | 217.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,838 | ₩41,461 | ₩39,837 | ₩41,032 | +3.00% | 212.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,436 | ₩40,133 | ₩38,792 | ₩39,892 | +1.16% | 122만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,570 | ₩40,160 | ₩38,980 | ₩39,087 | -1.22% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,583 | ₩40,080 | ₩38,832 | ₩39,087 | -1.25% | 155.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,570 | ₩40,442 | ₩39,193 | ₩39,302 | -0.68% | 219.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,179 | ₩41,474 | ₩39,711 | ₩40,039 | -2.77% | 156.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,447 | ₩41,668 | ₩40,897 | ₩41,474 | +0.06% | 177.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,206 | ₩41,622 | ₩40,924 | ₩41,622 | +1.01% | 115.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,554 | ₩41,876 | ₩40,830 | ₩41,259 | -0.71% | 210만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,509 | ₩41,741 | ₩40,509 | ₩41,729 | +3.01% | 130.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,562 | ₩40,924 | ₩40,267 | ₩40,629 | +0.17% | 174.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,093 | ₩40,840 | ₩39,783 | ₩40,448 | +0.89% | 125.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,240 | ₩40,656 | ₩39,999 | ₩40,428 | +0.47% | 215.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,315 | ₩40,294 | ₩39,315 | ₩40,254 | +2.39% | 126.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,342 | ₩39,342 | ₩38,806 | ₩39,262 | -0.20% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,302 | ₩39,630 | ₩39,188 | ₩39,570 | +0.68% | 52.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,369 | ₩39,409 | ₩38,725 | ₩39,101 | -0.68% | 217.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,739 | ₩39,516 | ₩38,403 | ₩39,141 | +1.04% | 106.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,336 | ₩38,871 | ₩38,092 | ₩38,685 | +0.91% | 174.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,264 | ₩38,533 | ₩37,116 | ₩38,484 | +3.27% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,572 | ₩37,693 | ₩36,674 | ₩37,197 | -1.00% | 164만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,545 | ₩38,322 | ₩37,317 | ₩37,585 | +0.11% | 130.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,760 | ₩37,760 | ₩36,995 | ₩37,398 | -0.96% | 71만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,813 | ₩37,813 | ₩37,286 | ₩37,545 | -0.71% | 171.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,183 | ₩37,800 | ₩37,049 | ₩37,706 | +1.41% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,969 | ₩37,666 | ₩36,687 | ₩37,076 | +0.29% | 42.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,585 | ₩37,626 | ₩36,683 | ₩36,687 | -2.39% | 10.6만 |
|---|