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 | ₩45,373 | ₩46,083 | ₩45,279 | ₩46,043 | +1.48% | 334.9만 |
| 2026.09.28–2026.10.02 | ₩45,654 | ₩45,728 | ₩44,817 | ₩45,400 | -0.56% | 412.5만 |
| 2026.09.21–2026.09.25 | ₩45,922 | ₩46,184 | ₩45,534 | ₩45,922 | 0.00% | 303.7만 |
| 2026.09.14–2026.09.18 | ₩46,070 | ₩46,304 | ₩45,306 | ₩45,721 | -0.76% | 241.6만 |
| 2026.09.08–2026.09.11 | ₩46,391 | ₩46,458 | ₩45,822 | ₩46,231 | -0.35% | 195.3만 |
| 2026.08.31–2026.09.04 | ₩46,566 | ₩46,827 | ₩46,016 | ₩46,613 | +0.10% | 148.3만 |
| 2026.08.24–2026.08.28 | ₩46,780 | ₩46,928 | ₩46,552 | ₩46,646 | -0.29% | 194.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,807 |
| ₩46,928 |
| ₩46,371 |
| ₩46,713 |
| -0.20% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩46,767 | ₩47,088 | ₩46,767 | ₩46,887 | +0.26% | 135만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,855 | ₩46,780 | ₩45,855 | ₩46,733 | +1.91% | 149.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,239 | ₩45,668 | ₩44,690 | ₩45,574 | +0.74% | 257.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,663 | ₩45,005 | ₩44,335 | ₩44,944 | +0.63% | 164.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,386 | ₩45,453 | ₩44,517 | ₩44,582 | -1.77% | 206.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,252 | ₩45,474 | ₩44,696 | ₩45,293 | +0.09% | 192.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,783 | ₩45,291 | ₩44,703 | ₩45,159 | +0.84% | 205.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,743 | ₩45,399 | ₩44,221 | ₩44,783 | +0.09% | 211.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,226 | ₩45,373 | ₩44,442 | ₩44,649 | -1.27% | 120.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,033 | ₩44,810 | ₩43,363 | ₩44,743 | +1.61% | 156.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,618 | ₩44,703 | ₩43,510 | ₩43,778 | +0.37% | 272.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,033 | ₩44,154 | ₩43,725 | ₩43,979 | -0.12% | 101.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,015 | ₩43,953 | ₩42,660 | ₩43,805 | +1.84% | 139.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,296 | ₩43,673 | ₩42,760 | ₩42,988 | -0.71% | 110.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,519 | ₩43,393 | ₩42,291 | ₩43,149 | +1.48% | 165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,211 | ₩42,948 | ₩41,889 | ₩42,613 | +0.95% | 285.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,916 | ₩42,304 | ₩41,728 | ₩42,211 | +0.70% | 315.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,857 | ₩42,211 | ₩40,840 | ₩42,050 | +2.92% | 217.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,812 | ₩41,433 | ₩39,811 | ₩41,005 | +3.00% | 212.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,410 | ₩40,107 | ₩38,767 | ₩39,866 | +1.16% | 122만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,544 | ₩40,134 | ₩38,954 | ₩39,062 | -1.22% | 299.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,557 | ₩40,053 | ₩38,807 | ₩39,062 | -1.25% | 155.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,544 | ₩40,415 | ₩39,167 | ₩39,276 | -0.68% | 219.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,152 | ₩41,447 | ₩39,685 | ₩40,013 | -2.77% | 156.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,420 | ₩41,641 | ₩40,871 | ₩41,447 | +0.06% | 177.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,179 | ₩41,594 | ₩40,897 | ₩41,594 | +1.01% | 115.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,527 | ₩41,849 | ₩40,804 | ₩41,232 | -0.71% | 210만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,482 | ₩41,713 | ₩40,482 | ₩41,701 | +3.01% | 130.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,536 | ₩40,897 | ₩40,241 | ₩40,603 | +0.17% | 174.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,067 | ₩40,813 | ₩39,757 | ₩40,422 | +0.89% | 125.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,214 | ₩40,629 | ₩39,973 | ₩40,402 | +0.47% | 215.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,289 | ₩40,268 | ₩39,289 | ₩40,227 | +2.39% | 126.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,316 | ₩39,316 | ₩38,780 | ₩39,236 | -0.20% | 57.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,276 | ₩39,604 | ₩39,162 | ₩39,544 | +0.68% | 52.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,343 | ₩39,383 | ₩38,700 | ₩39,075 | -0.68% | 217.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,713 | ₩39,490 | ₩38,378 | ₩39,115 | +1.04% | 106.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,311 | ₩38,846 | ₩38,067 | ₩38,660 | +0.91% | 174.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,239 | ₩38,508 | ₩37,092 | ₩38,459 | +3.27% | 82만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,547 | ₩37,668 | ₩36,650 | ₩37,172 | -1.00% | 164만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,521 | ₩38,296 | ₩37,293 | ₩37,561 | +0.11% | 130.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,735 | ₩37,735 | ₩36,971 | ₩37,373 | -0.96% | 71만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,789 | ₩37,789 | ₩37,262 | ₩37,521 | -0.71% | 171.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,159 | ₩37,775 | ₩37,025 | ₩37,681 | +1.41% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,944 | ₩37,641 | ₩36,663 | ₩37,052 | +0.29% | 42.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,561 | ₩37,601 | ₩36,659 | ₩36,663 | -2.39% | 10.6만 |
|---|