시장 데이터를 불러오는 중
전체 종목
BNY Mellon Muti-Sector Income ETF 과거 주가
BNY Mellon Muti-Sector Income ETF · BMSI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Muti-Sector Income ETF · BMSI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
| 2026.10.08 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
| 2026.10.07 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 100 |
| 2026.10.06 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
| 2026.10.05 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
| 2026.10.02 | ₩33,013 | ₩33,013 | ₩33,000 | ₩33,000 | -0.04% | 300 |
| 2026.10.01 | ₩32,879 | ₩32,933 | ₩32,879 | ₩32,933 | +0.16% | 100 |
| 2026.09.30 | ₩33,268 | ₩33,268 | ₩33,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,201 |
| -0.20% |
| 100 |
| 2026.09.29 | ₩33,107 | ₩33,134 | ₩33,107 | ₩33,134 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,482 | ₩33,482 | ₩33,469 | ₩33,469 | -0.04% | 400 |
|---|
| 2026.09.18 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 400 |
|---|
| 2026.09.01 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩33,911 | ₩33,938 | ₩33,911 | ₩33,938 | +0.08% | 200 |
|---|
| 2026.08.25 | ₩33,965 | ₩33,965 | ₩33,952 | ₩33,952 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,885 | +0.08% | 100 |
|---|
| 2026.08.17 | ₩33,925 | ₩33,925 | ₩33,911 | ₩33,911 | -0.04% | 200 |
|---|
| 2026.08.14 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|