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 | ₩45,379 | ₩46,089 | ₩45,285 | ₩46,049 | +1.48% | 334.9만 |
| 2026.09.28–2026.10.02 | ₩45,661 | ₩45,734 | ₩44,823 | ₩45,406 | -0.56% | 412.5만 |
| 2026.09.21–2026.09.25 | ₩45,929 | ₩46,190 | ₩45,540 | ₩45,929 | 0.00% | 303.7만 |
| 2026.09.14–2026.09.18 | ₩46,076 | ₩46,311 | ₩45,312 | ₩45,728 | -0.76% | 241.6만 |
| 2026.09.08–2026.09.11 | ₩46,398 | ₩46,465 | ₩45,828 | ₩46,237 | -0.35% | 195.3만 |
| 2026.08.31–2026.09.04 | ₩46,572 | ₩46,833 | ₩46,022 | ₩46,619 | +0.10% | 148.3만 |
| 2026.08.24–2026.08.28 | ₩46,786 | ₩46,934 | ₩46,559 | ₩46,652 | -0.29% | 194.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,813 |
| ₩46,934 |
| ₩46,378 |
| ₩46,719 |
| -0.20% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩46,773 | ₩47,095 | ₩46,773 | ₩46,894 | +0.26% | 135만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,862 | ₩46,786 | ₩45,862 | ₩46,739 | +1.91% | 149.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,245 | ₩45,674 | ₩44,696 | ₩45,580 | +0.74% | 257.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,669 | ₩45,011 | ₩44,341 | ₩44,950 | +0.63% | 164.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,393 | ₩45,460 | ₩44,523 | ₩44,588 | -1.77% | 206.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,259 | ₩45,480 | ₩44,702 | ₩45,299 | +0.09% | 192.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,789 | ₩45,297 | ₩44,709 | ₩45,165 | +0.84% | 205.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,749 | ₩45,405 | ₩44,227 | ₩44,789 | +0.09% | 211.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,232 | ₩45,379 | ₩44,448 | ₩44,655 | -1.27% | 120.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,039 | ₩44,816 | ₩43,369 | ₩44,749 | +1.61% | 156.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,624 | ₩44,709 | ₩43,516 | ₩43,784 | +0.37% | 272.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,039 | ₩44,160 | ₩43,731 | ₩43,985 | -0.12% | 101.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,020 | ₩43,959 | ₩42,665 | ₩43,811 | +1.84% | 139.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,302 | ₩43,678 | ₩42,766 | ₩42,994 | -0.71% | 110.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,525 | ₩43,398 | ₩42,297 | ₩43,154 | +1.48% | 165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,216 | ₩42,953 | ₩41,895 | ₩42,618 | +0.95% | 285.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,921 | ₩42,310 | ₩41,734 | ₩42,216 | +0.70% | 315.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,863 | ₩42,216 | ₩40,845 | ₩42,055 | +2.92% | 217.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,817 | ₩41,439 | ₩39,816 | ₩41,010 | +3.00% | 212.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,415 | ₩40,112 | ₩38,772 | ₩39,871 | +1.16% | 122만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,549 | ₩40,139 | ₩38,960 | ₩39,067 | -1.22% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,563 | ₩40,059 | ₩38,812 | ₩39,067 | -1.25% | 155.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,549 | ₩40,420 | ₩39,173 | ₩39,281 | -0.68% | 219.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,158 | ₩41,452 | ₩39,690 | ₩40,018 | -2.77% | 156.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,426 | ₩41,647 | ₩40,876 | ₩41,452 | +0.06% | 177.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,184 | ₩41,600 | ₩40,903 | ₩41,600 | +1.01% | 115.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,533 | ₩41,854 | ₩40,809 | ₩41,238 | -0.71% | 210만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,487 | ₩41,719 | ₩40,487 | ₩41,707 | +3.01% | 130.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,541 | ₩40,903 | ₩40,246 | ₩40,608 | +0.17% | 174.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,072 | ₩40,818 | ₩39,762 | ₩40,427 | +0.89% | 125.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,219 | ₩40,635 | ₩39,978 | ₩40,407 | +0.47% | 215.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,295 | ₩40,273 | ₩39,295 | ₩40,233 | +2.39% | 126.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,321 | ₩39,321 | ₩38,785 | ₩39,241 | -0.20% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,281 | ₩39,610 | ₩39,167 | ₩39,549 | +0.68% | 52.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,348 | ₩39,388 | ₩38,705 | ₩39,080 | -0.68% | 217.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,718 | ₩39,496 | ₩38,383 | ₩39,120 | +1.04% | 106.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,316 | ₩38,851 | ₩38,072 | ₩38,665 | +0.91% | 174.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,244 | ₩38,513 | ₩37,097 | ₩38,464 | +3.27% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,552 | ₩37,673 | ₩36,654 | ₩37,177 | -1.00% | 164만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,526 | ₩38,302 | ₩37,298 | ₩37,566 | +0.11% | 130.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,740 | ₩37,740 | ₩36,976 | ₩37,378 | -0.96% | 71만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,794 | ₩37,794 | ₩37,267 | ₩37,526 | -0.71% | 171.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,164 | ₩37,780 | ₩37,030 | ₩37,686 | +1.41% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,949 | ₩37,646 | ₩36,668 | ₩37,057 | +0.29% | 42.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,566 | ₩37,606 | ₩36,664 | ₩36,668 | -2.39% | 10.6만 |
|---|