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 | ₩30,459 | ₩30,740 | ₩30,365 | ₩30,485 | +0.09% | 48.6만 |
| 2026.09.28–2026.10.02 | ₩30,599 | ₩30,740 | ₩30,378 | ₩30,445 | -0.50% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩31,155 | ₩31,155 | ₩30,673 | ₩30,780 | -1.20% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩31,075 | ₩31,182 | ₩30,988 | ₩31,042 | -0.11% | 8만 |
| 2026.09.08–2026.09.11 | ₩31,356 | ₩31,397 | ₩31,008 | ₩31,008 | -1.11% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩31,497 | ₩31,531 | ₩31,263 | ₩31,343 | -0.49% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩31,544 | ₩31,691 | ₩31,517 | ₩31,564 | +0.06% | 16.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,557 |
| ₩31,691 |
| ₩31,383 |
| ₩31,490 |
| -0.21% |
| 26.3만 |
| 2026.08.10–2026.08.14 | ₩31,517 | ₩31,651 | ₩31,477 | ₩31,543 | +0.08% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,243 | ₩31,651 | ₩31,035 | ₩31,567 | +1.04% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,598 | ₩31,671 | ₩30,238 | ₩31,464 | -0.42% | 5.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,691 | ₩31,691 | ₩30,579 | ₩31,504 | -0.59% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,705 | ₩31,879 | ₩31,658 | ₩31,825 | +0.38% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,892 | ₩31,933 | ₩31,678 | ₩31,772 | -0.38% | 27.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,160 | ₩32,214 | ₩31,169 | ₩31,879 | -0.87% | 11.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,000 | ₩32,183 | ₩31,906 | ₩32,147 | +0.46% | 11.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,040 | ₩32,093 | ₩31,919 | ₩32,020 | -0.06% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,812 | ₩31,966 | ₩31,705 | ₩31,966 | +0.48% | 13.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,852 | ₩31,988 | ₩31,772 | ₩31,785 | -0.21% | 23.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,959 | ₩32,147 | ₩31,933 | ₩32,087 | +0.40% | 12.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,732 | ₩31,832 | ₩31,571 | ₩31,832 | +0.32% | 16.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,067 | ₩32,080 | ₩31,705 | ₩31,713 | -1.10% | 58.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,919 | ₩32,134 | ₩31,397 | ₩32,080 | +0.50% | 103.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,227 | ₩32,230 | ₩31,973 | ₩32,033 | -0.60% | 28.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,402 | ₩32,402 | ₩32,241 | ₩32,288 | -0.35% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,147 | ₩32,402 | ₩32,147 | ₩32,321 | +0.54% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,093 | ₩32,268 | ₩31,986 | ₩32,181 | +0.27% | 18만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,080 | ₩32,254 | ₩31,993 | ₩32,100 | +0.06% | 18.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,025 | ₩32,144 | ₩31,906 | ₩31,906 | -0.37% | 10.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,321 | ₩32,361 | ₩31,986 | ₩31,993 | -1.02% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,415 | ₩32,576 | ₩32,107 | ₩32,154 | -0.81% | 27.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,737 | ₩32,737 | ₩32,348 | ₩32,449 | -0.88% | 98.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,763 | ₩32,924 | ₩32,737 | ₩32,924 | +0.49% | 11만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,750 | ₩32,804 | ₩32,670 | ₩32,763 | +0.04% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,455 | ₩32,844 | ₩32,442 | ₩32,790 | +1.03% | 22.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,415 | ₩32,509 | ₩32,281 | ₩32,495 | +0.25% | 21.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,777 | ₩32,777 | ₩32,428 | ₩32,525 | -0.77% | 45.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,382 | ₩32,542 | ₩32,026 | ₩32,542 | +0.50% | 22.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,536 | ₩32,562 | ₩32,442 | ₩32,442 | -0.29% | 14.6만 |
|---|