시장 데이터를 불러오는 중
전체 종목
BNY Mellon Active Core Bond ETF 과거 주가
BNY Mellon Active Core Bond ETF · BKFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Active Core Bond ETF · BKFI · 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 | ₩30,479 | ₩30,760 | ₩30,385 | ₩30,505 | +0.09% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩30,619 | ₩30,760 | ₩30,398 | ₩30,465 | -0.50% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩31,176 | ₩31,176 | ₩30,693 | ₩30,800 | -1.20% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩31,095 | ₩31,203 | ₩31,008 | ₩31,062 | -0.11% | 8만 |
| 2026.09.08–2026.09.11 | ₩31,377 | ₩31,417 | ₩31,028 | ₩31,028 | -1.11% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩31,518 | ₩31,551 | ₩31,283 | ₩31,364 | -0.49% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩31,565 | ₩31,712 | ₩31,538 | ₩31,585 | +0.06% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,712 |
| ₩31,404 |
| ₩31,511 |
| -0.21% |
| 26.3만 |
| 2026.08.10–2026.08.14 | ₩31,538 | ₩31,672 | ₩31,498 | ₩31,563 | +0.08% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,263 | ₩31,672 | ₩31,055 | ₩31,588 | +1.04% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,618 | ₩31,692 | ₩30,257 | ₩31,484 | -0.42% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,712 | ₩31,712 | ₩30,599 | ₩31,525 | -0.59% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,726 | ₩31,900 | ₩31,679 | ₩31,846 | +0.38% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,913 | ₩31,954 | ₩31,699 | ₩31,793 | -0.38% | 27.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,182 | ₩32,235 | ₩31,189 | ₩31,900 | -0.87% | 11.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,021 | ₩32,204 | ₩31,927 | ₩32,168 | +0.46% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,061 | ₩32,115 | ₩31,940 | ₩32,041 | -0.06% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,833 | ₩31,987 | ₩31,726 | ₩31,987 | +0.48% | 13.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,873 | ₩32,009 | ₩31,793 | ₩31,806 | -0.21% | 23.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,980 | ₩32,168 | ₩31,954 | ₩32,108 | +0.40% | 12.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,753 | ₩31,853 | ₩31,592 | ₩31,853 | +0.32% | 16.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,088 | ₩32,101 | ₩31,726 | ₩31,734 | -1.10% | 58.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,940 | ₩32,155 | ₩31,417 | ₩32,101 | +0.50% | 103.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,249 | ₩32,251 | ₩31,994 | ₩32,054 | -0.60% | 28.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,423 | ₩32,423 | ₩32,262 | ₩32,309 | -0.35% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,168 | ₩32,423 | ₩32,168 | ₩32,343 | +0.54% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,115 | ₩32,289 | ₩32,007 | ₩32,202 | +0.27% | 18만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,101 | ₩32,275 | ₩32,014 | ₩32,121 | +0.06% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,046 | ₩32,166 | ₩31,927 | ₩31,927 | -0.37% | 10.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,343 | ₩32,383 | ₩32,007 | ₩32,014 | -1.02% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,436 | ₩32,597 | ₩32,128 | ₩32,175 | -0.81% | 27.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,758 | ₩32,758 | ₩32,369 | ₩32,470 | -0.88% | 98.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,785 | ₩32,946 | ₩32,758 | ₩32,946 | +0.49% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,772 | ₩32,825 | ₩32,691 | ₩32,785 | +0.04% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,477 | ₩32,865 | ₩32,463 | ₩32,812 | +1.03% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,436 | ₩32,530 | ₩32,302 | ₩32,517 | +0.25% | 21.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,798 | ₩32,798 | ₩32,450 | ₩32,546 | -0.77% | 45.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,403 | ₩32,564 | ₩32,048 | ₩32,564 | +0.50% | 22.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,557 | ₩32,584 | ₩32,463 | ₩32,463 | -0.29% | 14.6만 |
|---|