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 | ₩52,630 | ₩53,086 | ₩51,531 | ₩52,299 | -0.63% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩52,047 | ₩52,549 | ₩51,464 | ₩52,414 | +0.71% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩52,966 | ₩53,301 | ₩52,121 | ₩52,593 | -0.70% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩53,421 | ₩53,582 | ₩52,416 | ₩52,880 | -1.01% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,534 | ₩54,548 | ₩53,073 | ₩53,553 | -1.80% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩54,655 | ₩54,769 | ₩53,877 | ₩54,611 | -0.08% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩55,486 | ₩55,540 | ₩54,601 | ₩54,601 | -1.59% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,371 |
| ₩56,371 |
| ₩55,232 |
| ₩55,595 |
| -1.38% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩55,728 | ₩56,405 | ₩55,653 | ₩56,405 | +1.22% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,179 | ₩55,875 | ₩54,179 | ₩55,824 | +3.04% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,306 | ₩54,400 | ₩53,354 | ₩53,940 | -0.67% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,998 | ₩54,201 | ₩53,448 | ₩53,761 | -0.44% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,150 | ₩54,441 | ₩53,762 | ₩53,916 | -0.43% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,571 | ₩55,571 | ₩53,185 | ₩54,222 | -2.43% | 18.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,816 | ₩55,527 | ₩54,230 | ₩54,672 | -0.26% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,490 | ₩54,990 | ₩53,944 | ₩54,689 | +0.37% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,928 | ₩55,026 | ₩53,744 | ₩54,318 | -1.11% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,212 | ₩54,534 | ₩52,407 | ₩54,386 | +2.21% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,654 | ₩54,302 | ₩52,818 | ₩53,034 | -1.15% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,529 | ₩54,025 | ₩53,524 | ₩53,864 | +0.63% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,817 | ₩53,028 | ₩51,272 | ₩53,010 | +2.30% | 42만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,140 | ₩53,310 | ₩51,885 | ₩51,885 | -2.36% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,266 | ₩53,521 | ₩52,043 | ₩53,068 | +1.54% | 8.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,978 | ₩52,617 | ₩51,377 | ₩52,436 | +0.88% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,684 | ₩53,475 | ₩51,929 | ₩52,395 | -0.55% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,744 | ₩53,068 | ₩50,742 | ₩52,809 | +4.07% | 517.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,332 | ₩51,240 | ₩49,305 | ₩50,680 | +2.73% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,529 | ₩49,783 | ₩47,665 | ₩49,477 | +1.95% | 524만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,028 | ₩49,841 | ₩48,259 | ₩48,281 | -1.52% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,752 | ₩50,234 | ₩48,149 | ₩48,281 | -2.96% | 11.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,779 | ₩51,146 | ₩49,146 | ₩49,256 | -1.05% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,964 | ₩52,764 | ₩50,047 | ₩50,401 | -3.01% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,577 | ₩53,050 | ₩51,669 | ₩52,648 | +0.14% | 79.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,492 | ₩53,109 | ₩52,022 | ₩52,747 | +0.49% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,612 | ₩53,269 | ₩51,760 | ₩52,456 | -0.30% | 11.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,990 | ₩52,688 | ₩50,990 | ₩52,663 | +3.28% | 20.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,049 | ₩52,233 | ₩50,825 | ₩51,112 | -1.80% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,343 | ₩52,787 | ₩51,312 | ₩52,089 | +1.45% | 60.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,307 | ₩52,285 | ₩51,231 | ₩52,070 | +1.49% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,479 | ₩51,405 | ₩49,479 | ₩51,344 | +3.77% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,524 | ₩49,524 | ₩48,690 | ₩49,335 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,957 | ₩50,190 | ₩49,725 | ₩49,883 | -0.15% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,828 | ₩49,828 | ₩48,800 | ₩49,582 | -0.49% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,224 | ₩50,369 | ₩48,996 | ₩49,500 | +0.56% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,773 | ₩49,426 | ₩48,519 | ₩49,291 | +1.06% | 18.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,151 | ₩49,086 | ₩47,115 | ₩49,025 | +3.97% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,463 | ₩47,575 | ₩45,997 | ₩47,084 | -0.80% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,514 | ₩48,861 | ₩47,012 | ₩47,419 | -2.26% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,924 | ₩48,179 | ₩47,175 | ₩47,993 | +0.14% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,327 | ₩49,327 | ₩48,004 | ₩48,341 | -2.00% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,469 | ₩49,216 | ₩47,852 | ₩48,948 | +0.99% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,861 | ₩48,880 | ₩47,521 | ₩48,021 | +0.33% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,567 | ₩48,567 | ₩47,241 | ₩47,241 | -2.73% | 2만 |
|---|