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 | ₩52,637 | ₩53,093 | ₩51,537 | ₩52,306 | -0.63% | 13.8만 |
| 2026.09.28–2026.10.02 | ₩52,054 | ₩52,555 | ₩51,470 | ₩52,421 | +0.71% | 52.5만 |
| 2026.09.21–2026.09.25 | ₩52,972 | ₩53,308 | ₩52,127 | ₩52,599 | -0.70% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩53,428 | ₩53,589 | ₩52,422 | ₩52,886 | -1.01% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,541 | ₩54,555 | ₩53,080 | ₩53,560 | -1.80% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩54,662 | ₩54,776 | ₩53,884 | ₩54,618 | -0.08% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩55,493 | ₩55,547 | ₩54,608 | ₩54,608 | -1.59% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,379 |
| ₩56,379 |
| ₩55,239 |
| ₩55,602 |
| -1.38% |
| 14.5만 |
| 2026.08.10–2026.08.14 | ₩55,735 | ₩56,412 | ₩55,660 | ₩56,412 | +1.22% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,186 | ₩55,882 | ₩54,186 | ₩55,831 | +3.04% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,313 | ₩54,407 | ₩53,361 | ₩53,947 | -0.67% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,005 | ₩54,207 | ₩53,455 | ₩53,768 | -0.44% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,157 | ₩54,447 | ₩53,769 | ₩53,923 | -0.43% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,578 | ₩55,578 | ₩53,191 | ₩54,228 | -2.43% | 18.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,823 | ₩55,534 | ₩54,237 | ₩54,679 | -0.26% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,497 | ₩54,997 | ₩53,951 | ₩54,696 | +0.37% | 7.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,935 | ₩55,033 | ₩53,751 | ₩54,325 | -1.11% | 8.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,219 | ₩54,541 | ₩52,413 | ₩54,393 | +2.21% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,661 | ₩54,309 | ₩52,825 | ₩53,041 | -1.15% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,536 | ₩54,032 | ₩53,531 | ₩53,871 | +0.63% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,823 | ₩53,035 | ₩51,278 | ₩53,017 | +2.30% | 42만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,147 | ₩53,316 | ₩51,892 | ₩51,892 | -2.36% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,272 | ₩53,527 | ₩52,049 | ₩53,075 | +1.54% | 8.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,984 | ₩52,624 | ₩51,383 | ₩52,443 | +0.88% | 9.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,691 | ₩53,482 | ₩51,935 | ₩52,402 | -0.55% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,751 | ₩53,075 | ₩50,748 | ₩52,816 | +4.07% | 517.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,338 | ₩51,247 | ₩49,311 | ₩50,687 | +2.73% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,536 | ₩49,789 | ₩47,671 | ₩49,483 | +1.95% | 524만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,034 | ₩49,848 | ₩48,265 | ₩48,287 | -1.52% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,758 | ₩50,240 | ₩48,156 | ₩48,287 | -2.96% | 11.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,785 | ₩51,153 | ₩49,152 | ₩49,262 | -1.05% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,971 | ₩52,771 | ₩50,053 | ₩50,408 | -3.01% | 13.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,583 | ₩53,057 | ₩51,676 | ₩52,655 | +0.14% | 79.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,498 | ₩53,115 | ₩52,029 | ₩52,753 | +0.49% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,619 | ₩53,276 | ₩51,767 | ₩52,462 | -0.30% | 11.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,996 | ₩52,695 | ₩50,996 | ₩52,670 | +3.28% | 20.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,056 | ₩52,239 | ₩50,831 | ₩51,118 | -1.80% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,350 | ₩52,793 | ₩51,318 | ₩52,096 | +1.45% | 60.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,314 | ₩52,292 | ₩51,238 | ₩52,076 | +1.49% | 13.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,485 | ₩51,412 | ₩49,485 | ₩51,350 | +3.77% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,530 | ₩49,530 | ₩48,696 | ₩49,342 | -0.38% | 17.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,964 | ₩50,196 | ₩49,731 | ₩49,889 | -0.15% | 18.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,834 | ₩49,834 | ₩48,806 | ₩49,588 | -0.49% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,231 | ₩50,375 | ₩49,003 | ₩49,506 | +0.56% | 13.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,779 | ₩49,432 | ₩48,525 | ₩49,298 | +1.06% | 18.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,157 | ₩49,092 | ₩47,121 | ₩49,031 | +3.97% | 9.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,469 | ₩47,581 | ₩46,003 | ₩47,090 | -0.80% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,520 | ₩48,867 | ₩47,018 | ₩47,425 | -2.26% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,930 | ₩48,185 | ₩47,181 | ₩47,999 | +0.14% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,333 | ₩49,333 | ₩48,010 | ₩48,347 | -2.00% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,475 | ₩49,222 | ₩47,858 | ₩48,954 | +0.99% | 20.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,867 | ₩48,886 | ₩47,528 | ₩48,027 | +0.33% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,574 | ₩48,574 | ₩47,247 | ₩47,247 | -2.73% | 2만 |
|---|