시장 데이터를 불러오는 중
전체 종목
BNY Mellon Ultra Short Income ETF 과거 주가
BNY Mellon Ultra Short Income ETF · BKUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Ultra Short Income ETF · BKUI · 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 | ₩66,331 | ₩66,385 | ₩66,318 | ₩66,371 | +0.06% | 15만 |
| 2026.09.28–2026.10.02 | ₩66,426 | ₩66,505 | ₩66,291 | ₩66,291 | -0.20% | 475.2만 |
| 2026.09.21–2026.09.25 | ₩66,431 | ₩66,452 | ₩66,385 | ₩66,431 | 0.00% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩66,398 | ₩66,438 | ₩66,371 | ₩66,405 | +0.01% | 17만 |
| 2026.09.08–2026.09.11 | ₩66,519 | ₩66,519 | ₩66,391 | ₩66,398 | -0.18% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩66,612 | ₩66,626 | ₩66,371 | ₩66,431 | -0.27% | 15.2만 |
| 2026.08.24–2026.08.28 | ₩66,599 | ₩66,651 | ₩66,599 | ₩66,612 | +0.02% | 9.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,599 |
| ₩66,545 |
| ₩66,572 |
| +0.04% |
| 28.6만 |
| 2026.08.10–2026.08.14 | ₩66,512 | ₩66,572 | ₩66,492 | ₩66,552 | +0.06% | 8.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,438 | ₩66,545 | ₩66,438 | ₩66,485 | +0.07% | 16.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,572 | ₩66,639 | ₩66,545 | ₩66,632 | +0.09% | 32.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,599 | ₩66,653 | ₩66,519 | ₩66,552 | -0.07% | 34.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,411 | ₩66,586 | ₩66,411 | ₩66,560 | +0.22% | 9.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,505 | ₩66,505 | ₩66,465 | ₩66,498 | -0.01% | 49.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,686 | ₩66,733 | ₩66,438 | ₩66,462 | -0.34% | 60.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,599 | ₩66,673 | ₩66,586 | ₩66,666 | +0.10% | 21.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,639 | ₩66,639 | ₩66,586 | ₩66,599 | -0.06% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,545 | ₩66,679 | ₩66,478 | ₩66,579 | +0.05% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,552 | ₩66,599 | ₩66,478 | ₩66,559 | +0.01% | 12.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,706 | ₩66,827 | ₩66,693 | ₩66,746 | +0.06% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,693 | ₩66,720 | ₩66,572 | ₩66,632 | -0.09% | 28.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,599 | ₩66,632 | ₩66,572 | ₩66,579 | -0.03% | 17만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,545 | ₩66,666 | ₩66,532 | ₩66,594 | +0.07% | 32.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,746 | ₩66,760 | ₩66,519 | ₩66,519 | -0.34% | 10.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,733 | ₩66,760 | ₩66,693 | ₩66,740 | +0.01% | 27.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,653 | ₩66,706 | ₩66,385 | ₩66,699 | +0.07% | 73.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,572 | ₩66,639 | ₩66,559 | ₩66,619 | +0.07% | 60.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,666 | ₩66,720 | ₩66,521 | ₩66,545 | -0.18% | 37.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,653 | ₩66,733 | ₩66,612 | ₩66,628 | -0.04% | 8.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,626 | ₩66,693 | ₩66,612 | ₩66,666 | +0.06% | 301만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,653 | ₩66,693 | ₩66,559 | ₩66,599 | -0.08% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,666 | ₩66,713 | ₩66,635 | ₩66,653 | -0.02% | 446.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,840 | ₩66,900 | ₩66,840 | ₩66,887 | +0.07% | 5.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,813 | ₩66,840 | ₩66,813 | ₩66,840 | +0.04% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,766 | ₩66,813 | ₩66,746 | ₩66,813 | +0.07% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,679 | ₩66,746 | ₩66,666 | ₩66,733 | +0.08% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,813 | ₩66,891 | ₩66,813 | ₩66,875 | +0.09% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,787 | ₩66,813 | ₩66,760 | ₩66,793 | +0.01% | 12.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,720 | ₩66,760 | ₩66,720 | ₩66,760 | +0.06% | 19.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,693 | ₩66,720 | ₩66,693 | ₩66,713 | +0.03% | 4.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,639 | ₩66,706 | ₩66,639 | ₩66,673 | +0.05% | 7.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,854 | ₩66,894 | ₩66,800 | ₩66,887 | +0.05% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,800 | ₩66,854 | ₩66,787 | ₩66,847 | +0.07% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,746 | ₩66,773 | ₩66,706 | ₩66,773 | +0.04% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,693 | ₩66,746 | ₩66,679 | ₩66,726 | +0.05% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,867 | ₩66,921 | ₩66,854 | ₩66,907 | +0.06% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,773 | ₩66,854 | ₩66,760 | ₩66,840 | +0.10% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,736 | ₩66,760 | ₩66,720 | ₩66,746 | +0.02% | 8.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,679 | ₩66,733 | ₩66,653 | ₩66,726 | +0.07% | 18.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,934 | ₩66,947 | ₩66,840 | ₩66,902 | -0.05% | 13.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,880 | ₩66,947 | ₩66,875 | ₩66,907 | +0.04% | 12.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,773 | ₩66,880 | ₩66,773 | ₩66,867 | +0.14% | 10.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,760 | ₩66,773 | ₩66,760 | ₩66,766 | +0.01% | 1.1만 |
|---|