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 | ₩52,649 | ₩53,105 | ₩51,549 | ₩52,318 | -0.63% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩52,066 | ₩52,567 | ₩51,482 | ₩52,433 | +0.71% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩52,985 | ₩53,320 | ₩52,139 | ₩52,612 | -0.70% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩53,441 | ₩53,602 | ₩52,435 | ₩52,899 | -1.01% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,554 | ₩54,567 | ₩53,092 | ₩53,572 | -1.80% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩54,675 | ₩54,789 | ₩53,897 | ₩54,630 | -0.08% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩55,506 | ₩55,560 | ₩54,621 | ₩54,621 | -1.59% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,392 |
| ₩55,251 |
| ₩55,615 |
| -1.38% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩55,748 | ₩56,425 | ₩55,673 | ₩56,425 | +1.22% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,198 | ₩55,895 | ₩54,198 | ₩55,844 | +3.04% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,326 | ₩54,420 | ₩53,374 | ₩53,960 | -0.67% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,017 | ₩54,220 | ₩53,467 | ₩53,780 | -0.44% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,169 | ₩54,460 | ₩53,782 | ₩53,935 | -0.43% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,591 | ₩55,591 | ₩53,204 | ₩54,241 | -2.43% | 18.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,836 | ₩55,547 | ₩54,250 | ₩54,692 | -0.26% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,509 | ₩55,010 | ₩53,964 | ₩54,709 | +0.37% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,947 | ₩55,046 | ₩53,763 | ₩54,338 | -1.11% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,231 | ₩54,554 | ₩52,426 | ₩54,405 | +2.21% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,673 | ₩54,321 | ₩52,837 | ₩53,053 | -1.15% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,548 | ₩54,044 | ₩53,543 | ₩53,884 | +0.63% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,835 | ₩53,047 | ₩51,290 | ₩53,029 | +2.30% | 42만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,159 | ₩53,329 | ₩51,904 | ₩51,904 | -2.36% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,284 | ₩53,540 | ₩52,061 | ₩53,087 | +1.54% | 8.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,996 | ₩52,636 | ₩51,395 | ₩52,455 | +0.88% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,703 | ₩53,494 | ₩51,947 | ₩52,414 | -0.55% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,762 | ₩53,087 | ₩50,760 | ₩52,828 | +4.07% | 517.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,349 | ₩51,259 | ₩49,323 | ₩50,698 | +2.73% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,547 | ₩49,801 | ₩47,682 | ₩49,495 | +1.95% | 524만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,045 | ₩49,859 | ₩48,276 | ₩48,299 | -1.52% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,770 | ₩50,252 | ₩48,167 | ₩48,299 | -2.96% | 11.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,796 | ₩51,165 | ₩49,164 | ₩49,273 | -1.05% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,983 | ₩52,783 | ₩50,065 | ₩50,419 | -3.01% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,596 | ₩53,069 | ₩51,688 | ₩52,667 | +0.14% | 79.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,511 | ₩53,128 | ₩52,041 | ₩52,765 | +0.49% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,631 | ₩53,289 | ₩51,779 | ₩52,474 | -0.30% | 11.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,008 | ₩52,707 | ₩51,008 | ₩52,682 | +3.28% | 20.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,068 | ₩52,251 | ₩50,843 | ₩51,130 | -1.80% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,361 | ₩52,806 | ₩51,330 | ₩52,108 | +1.45% | 60.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,326 | ₩52,304 | ₩51,250 | ₩52,088 | +1.49% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,497 | ₩51,424 | ₩49,497 | ₩51,362 | +3.77% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,542 | ₩49,542 | ₩48,708 | ₩49,353 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,975 | ₩50,208 | ₩49,743 | ₩49,901 | -0.15% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,846 | ₩49,846 | ₩48,817 | ₩49,600 | -0.49% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,242 | ₩50,387 | ₩49,014 | ₩49,517 | +0.56% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,790 | ₩49,443 | ₩48,536 | ₩49,309 | +1.06% | 18.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,168 | ₩49,103 | ₩47,132 | ₩49,043 | +3.97% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,480 | ₩47,592 | ₩46,014 | ₩47,101 | -0.80% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,531 | ₩48,879 | ₩47,029 | ₩47,436 | -2.26% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,941 | ₩48,196 | ₩47,192 | ₩48,010 | +0.14% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,345 | ₩49,345 | ₩48,021 | ₩48,359 | -2.00% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,486 | ₩49,233 | ₩47,869 | ₩48,965 | +0.99% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,878 | ₩48,898 | ₩47,539 | ₩48,038 | +0.33% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,585 | ₩48,585 | ₩47,258 | ₩47,258 | -2.73% | 2만 |
|---|