시장 데이터를 불러오는 중
전체 종목
BNY Mellon US Mid Cap Core Equity ETF 과거 주가
BNY Mellon US Mid Cap Core Equity ETF · BKMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon US Mid Cap Core Equity ETF · BKMC · 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 | ₩52,638 | ₩53,094 | ₩51,538 | ₩52,307 | -0.63% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩52,055 | ₩52,556 | ₩51,471 | ₩52,422 | +0.71% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩52,973 | ₩53,309 | ₩52,129 | ₩52,601 | -0.70% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩53,429 | ₩53,590 | ₩52,424 | ₩52,888 | -1.01% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,543 | ₩54,556 | ₩53,081 | ₩53,561 | -1.80% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩54,663 | ₩54,777 | ₩53,885 | ₩54,619 | -0.08% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩55,495 | ₩55,548 | ₩54,610 | ₩54,610 | -1.59% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,380 |
| ₩55,240 |
| ₩55,603 |
| -1.38% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩55,736 | ₩56,413 | ₩55,661 | ₩56,413 | +1.22% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,187 | ₩55,884 | ₩54,187 | ₩55,833 | +3.04% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,315 | ₩54,408 | ₩53,362 | ₩53,948 | -0.67% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,006 | ₩54,209 | ₩53,456 | ₩53,769 | -0.44% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,158 | ₩54,449 | ₩53,771 | ₩53,924 | -0.43% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,580 | ₩55,580 | ₩53,192 | ₩54,230 | -2.43% | 18.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,824 | ₩55,535 | ₩54,239 | ₩54,680 | -0.26% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,498 | ₩54,999 | ₩53,952 | ₩54,697 | +0.37% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,936 | ₩55,034 | ₩53,752 | ₩54,326 | -1.11% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,220 | ₩54,543 | ₩52,415 | ₩54,394 | +2.21% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,662 | ₩54,310 | ₩52,826 | ₩53,042 | -1.15% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,537 | ₩54,033 | ₩53,532 | ₩53,872 | +0.63% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,825 | ₩53,036 | ₩51,279 | ₩53,018 | +2.30% | 42만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,148 | ₩53,318 | ₩51,893 | ₩51,893 | -2.36% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,273 | ₩53,529 | ₩52,050 | ₩53,076 | +1.54% | 8.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,986 | ₩52,625 | ₩51,384 | ₩52,444 | +0.88% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,692 | ₩53,483 | ₩51,936 | ₩52,403 | -0.55% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,752 | ₩53,076 | ₩50,749 | ₩52,817 | +4.07% | 517.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,339 | ₩51,248 | ₩49,312 | ₩50,688 | +2.73% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,537 | ₩49,791 | ₩47,672 | ₩49,484 | +1.95% | 524만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,035 | ₩49,849 | ₩48,266 | ₩48,289 | -1.52% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,759 | ₩50,241 | ₩48,157 | ₩48,289 | -2.96% | 11.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,786 | ₩51,154 | ₩49,154 | ₩49,263 | -1.05% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,972 | ₩52,772 | ₩50,054 | ₩50,409 | -3.01% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,585 | ₩53,058 | ₩51,677 | ₩52,656 | +0.14% | 79.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,500 | ₩53,117 | ₩52,030 | ₩52,754 | +0.49% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,620 | ₩53,277 | ₩51,768 | ₩52,463 | -0.30% | 11.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,998 | ₩52,696 | ₩50,998 | ₩52,671 | +3.28% | 20.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,057 | ₩52,240 | ₩50,832 | ₩51,120 | -1.80% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,351 | ₩52,795 | ₩51,319 | ₩52,097 | +1.45% | 60.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,315 | ₩52,293 | ₩51,239 | ₩52,078 | +1.49% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,487 | ₩51,413 | ₩49,487 | ₩51,351 | +3.77% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,531 | ₩49,531 | ₩48,698 | ₩49,343 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,965 | ₩50,197 | ₩49,732 | ₩49,890 | -0.15% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,835 | ₩49,835 | ₩48,807 | ₩49,589 | -0.49% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,232 | ₩50,376 | ₩49,004 | ₩49,507 | +0.56% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,780 | ₩49,433 | ₩48,526 | ₩49,299 | +1.06% | 18.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,158 | ₩49,093 | ₩47,122 | ₩49,032 | +3.97% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,470 | ₩47,582 | ₩46,004 | ₩47,091 | -0.80% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,521 | ₩48,868 | ₩47,019 | ₩47,426 | -2.26% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,931 | ₩48,186 | ₩47,182 | ₩48,000 | +0.14% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,335 | ₩49,335 | ₩48,011 | ₩48,348 | -2.00% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,476 | ₩49,223 | ₩47,859 | ₩48,955 | +0.99% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,868 | ₩48,888 | ₩47,529 | ₩48,028 | +0.33% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,575 | ₩48,575 | ₩47,248 | ₩47,248 | -2.73% | 2만 |
|---|