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 | ₩30,483 | ₩30,765 | ₩30,389 | ₩30,510 | +0.09% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩30,624 | ₩30,765 | ₩30,403 | ₩30,470 | -0.50% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩31,181 | ₩31,181 | ₩30,698 | ₩30,805 | -1.20% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩31,100 | ₩31,207 | ₩31,013 | ₩31,067 | -0.11% | 8만 |
| 2026.09.08–2026.09.11 | ₩31,382 | ₩31,422 | ₩31,033 | ₩31,033 | -1.11% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩31,523 | ₩31,556 | ₩31,288 | ₩31,368 | -0.49% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩31,569 | ₩31,717 | ₩31,543 | ₩31,590 | +0.06% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,717 |
| ₩31,409 |
| ₩31,516 |
| -0.21% |
| 26.3만 |
| 2026.08.10–2026.08.14 | ₩31,543 | ₩31,677 | ₩31,502 | ₩31,568 | +0.08% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,268 | ₩31,677 | ₩31,060 | ₩31,592 | +1.04% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,623 | ₩31,697 | ₩30,262 | ₩31,489 | -0.42% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,717 | ₩31,717 | ₩30,604 | ₩31,529 | -0.59% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,730 | ₩31,905 | ₩31,683 | ₩31,851 | +0.38% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,918 | ₩31,958 | ₩31,704 | ₩31,797 | -0.38% | 27.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,186 | ₩32,240 | ₩31,194 | ₩31,905 | -0.87% | 11.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,025 | ₩32,209 | ₩31,932 | ₩32,173 | +0.46% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,066 | ₩32,119 | ₩31,945 | ₩32,046 | -0.06% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,838 | ₩31,992 | ₩31,730 | ₩31,992 | +0.48% | 13.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,878 | ₩32,013 | ₩31,797 | ₩31,811 | -0.21% | 23.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,985 | ₩32,173 | ₩31,958 | ₩32,113 | +0.40% | 12.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,757 | ₩31,858 | ₩31,596 | ₩31,858 | +0.32% | 16.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,093 | ₩32,106 | ₩31,730 | ₩31,738 | -1.10% | 58.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,945 | ₩32,160 | ₩31,422 | ₩32,106 | +0.50% | 103.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,253 | ₩32,256 | ₩31,999 | ₩32,059 | -0.60% | 28.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,428 | ₩32,428 | ₩32,267 | ₩32,314 | -0.35% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,173 | ₩32,428 | ₩32,173 | ₩32,347 | +0.54% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,119 | ₩32,294 | ₩32,012 | ₩32,207 | +0.27% | 18만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,106 | ₩32,280 | ₩32,019 | ₩32,126 | +0.06% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,051 | ₩32,170 | ₩31,932 | ₩31,932 | -0.37% | 10.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,347 | ₩32,388 | ₩32,012 | ₩32,019 | -1.02% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,441 | ₩32,602 | ₩32,133 | ₩32,180 | -0.81% | 27.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,763 | ₩32,763 | ₩32,374 | ₩32,475 | -0.88% | 98.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,790 | ₩32,951 | ₩32,763 | ₩32,951 | +0.49% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,776 | ₩32,830 | ₩32,696 | ₩32,790 | +0.04% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,481 | ₩32,870 | ₩32,468 | ₩32,817 | +1.03% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,441 | ₩32,535 | ₩32,307 | ₩32,522 | +0.25% | 21.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,803 | ₩32,803 | ₩32,455 | ₩32,551 | -0.77% | 45.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,408 | ₩32,569 | ₩32,052 | ₩32,569 | +0.50% | 22.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,562 | ₩32,589 | ₩32,468 | ₩32,468 | -0.29% | 14.6만 |
|---|