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 | ₩52,596 | ₩53,051 | ₩51,497 | ₩52,265 | -0.63% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩52,013 | ₩52,514 | ₩51,430 | ₩52,380 | +0.71% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩52,931 | ₩53,266 | ₩52,087 | ₩52,558 | -0.70% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩53,386 | ₩53,547 | ₩52,381 | ₩52,845 | -1.01% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,499 | ₩54,512 | ₩53,038 | ₩53,518 | -1.80% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩54,619 | ₩54,733 | ₩53,842 | ₩54,575 | -0.08% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩55,450 | ₩55,504 | ₩54,566 | ₩54,566 | -1.59% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,334 |
| ₩55,195 |
| ₩55,559 |
| -1.38% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩55,691 | ₩56,368 | ₩55,616 | ₩56,368 | +1.22% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,144 | ₩55,839 | ₩54,144 | ₩55,788 | +3.04% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,271 | ₩54,365 | ₩53,319 | ₩53,905 | -0.67% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,963 | ₩54,165 | ₩53,413 | ₩53,725 | -0.44% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,114 | ₩54,405 | ₩53,727 | ₩53,880 | -0.43% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,535 | ₩55,535 | ₩53,150 | ₩54,186 | -2.43% | 18.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,780 | ₩55,490 | ₩54,195 | ₩54,636 | -0.26% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,454 | ₩54,954 | ₩53,909 | ₩54,653 | +0.37% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,892 | ₩54,990 | ₩53,709 | ₩54,282 | -1.11% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,177 | ₩54,499 | ₩52,372 | ₩54,350 | +2.21% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,619 | ₩54,266 | ₩52,783 | ₩53,000 | -1.15% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,494 | ₩53,989 | ₩53,489 | ₩53,829 | +0.63% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,783 | ₩52,993 | ₩51,238 | ₩52,975 | +2.30% | 42만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,105 | ₩53,275 | ₩51,851 | ₩51,851 | -2.36% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,231 | ₩53,486 | ₩52,008 | ₩53,034 | +1.54% | 8.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,944 | ₩52,582 | ₩51,343 | ₩52,402 | +0.88% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,649 | ₩53,440 | ₩51,895 | ₩52,361 | -0.55% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,711 | ₩53,034 | ₩50,709 | ₩52,774 | +4.07% | 517.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,299 | ₩51,207 | ₩49,273 | ₩50,647 | +2.73% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,498 | ₩49,750 | ₩47,633 | ₩49,445 | +1.95% | 524만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,996 | ₩49,809 | ₩48,227 | ₩48,250 | -1.52% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,719 | ₩50,201 | ₩48,118 | ₩48,250 | -2.96% | 11.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,746 | ₩51,113 | ₩49,114 | ₩49,223 | -1.05% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,930 | ₩52,730 | ₩50,014 | ₩50,368 | -3.01% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,542 | ₩53,016 | ₩51,635 | ₩52,614 | +0.14% | 79.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,457 | ₩53,074 | ₩51,988 | ₩52,712 | +0.49% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,578 | ₩53,235 | ₩51,726 | ₩52,421 | -0.30% | 11.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,956 | ₩52,654 | ₩50,956 | ₩52,628 | +3.28% | 20.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,015 | ₩52,198 | ₩50,791 | ₩51,078 | -1.80% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,309 | ₩52,752 | ₩51,278 | ₩52,055 | +1.45% | 60.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,274 | ₩52,251 | ₩51,198 | ₩52,036 | +1.49% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,447 | ₩51,371 | ₩49,447 | ₩51,310 | +3.77% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,491 | ₩49,491 | ₩48,658 | ₩49,303 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,925 | ₩50,157 | ₩49,692 | ₩49,850 | -0.15% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,795 | ₩49,795 | ₩48,768 | ₩49,549 | -0.49% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,192 | ₩50,336 | ₩48,964 | ₩49,467 | +0.56% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,741 | ₩49,393 | ₩48,487 | ₩49,259 | +1.06% | 18.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,120 | ₩49,054 | ₩47,084 | ₩48,993 | +3.97% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,432 | ₩47,544 | ₩45,967 | ₩47,053 | -0.80% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,482 | ₩48,829 | ₩46,981 | ₩47,388 | -2.26% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,892 | ₩48,147 | ₩47,144 | ₩47,962 | +0.14% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,295 | ₩49,295 | ₩47,973 | ₩48,310 | -2.00% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,437 | ₩49,183 | ₩47,821 | ₩48,916 | +0.99% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,830 | ₩48,848 | ₩47,490 | ₩47,990 | +0.33% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,536 | ₩48,536 | ₩47,210 | ₩47,210 | -2.73% | 2만 |
|---|