시장 데이터를 불러오는 중
전체 종목
Breakwave Dry Bulk Shipping ETF 과거 주가
Breakwave Dry Bulk Shipping ETF · BDRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Breakwave Dry Bulk Shipping ETF · BDRY · 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 | ₩18,833 | ₩19,638 | ₩18,538 | ₩18,632 | -1.07% | 49.6만 |
| 2026.09.28–2026.10.02 | ₩20,456 | ₩20,456 | ₩18,122 | ₩19,048 | -6.89% | 53.3만 |
| 2026.09.21–2026.09.25 | ₩21,408 | ₩21,757 | ₩20,335 | ₩20,550 | -4.01% | 94.5만 |
| 2026.09.14–2026.09.18 | ₩20,858 | ₩21,355 | ₩19,826 | ₩21,086 | +1.09% | 48만 |
| 2026.09.08–2026.09.11 | ₩22,267 | ₩22,401 | ₩20,926 | ₩21,475 | -3.55% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩20,858 | ₩22,414 | ₩20,516 | ₩22,213 | +6.50% | 57만 |
| 2026.08.24–2026.08.28 | ₩19,852 | ₩20,858 | ₩19,485 | ₩20,818 | +4.86% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,852 |
| ₩16,982 |
| ₩19,785 |
| +3.95% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩18,645 | ₩19,195 | ₩18,283 | ₩19,164 | +2.78% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,498 | ₩18,994 | ₩18,296 | ₩18,457 | -0.22% | 18.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,633 | ₩18,189 | ₩16,606 | ₩18,001 | +8.23% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,499 | ₩17,304 | ₩15,182 | ₩16,861 | +2.20% | 23.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,478 | ₩18,712 | ₩16,499 | ₩16,982 | -2.84% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,143 | ₩17,438 | ₩16,445 | ₩17,290 | +0.86% | 17.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,533 | ₩16,673 | ₩15,493 | ₩16,459 | +5.96% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,493 | ₩15,962 | ₩15,050 | ₩15,117 | -2.42% | 21.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,217 | ₩16,539 | ₩15,003 | ₩15,520 | -4.30% | 37.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,767 | ₩17,129 | ₩16,258 | ₩16,526 | -1.44% | 39.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,438 | ₩17,706 | ₩16,512 | ₩17,036 | -2.31% | 38.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,492 | ₩17,639 | ₩17,076 | ₩17,357 | -0.77% | 30.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,183 | ₩17,304 | ₩16,150 | ₩17,002 | -1.05% | 33만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,767 | ₩17,894 | ₩16,767 | ₩17,679 | +5.44% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,869 | ₩16,499 | ₩15,520 | ₩16,239 | +2.33% | 56.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,822 | ₩15,962 | ₩14,822 | ₩15,734 | +6.15% | 72만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,533 | ₩15,533 | ₩14,084 | ₩14,621 | -5.87% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,809 | ₩15,667 | ₩14,475 | ₩15,345 | +3.62% | 87.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,964 | ₩14,420 | ₩13,159 | ₩14,353 | +2.79% | 31.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,132 | ₩14,152 | ₩12,743 | ₩14,017 | +6.74% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,213 | ₩13,655 | ₩12,919 | ₩13,320 | +0.81% | 50.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,420 | ₩14,514 | ₩13,320 | ₩13,427 | -6.88% | 55.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,682 | ₩14,487 | ₩12,850 | ₩14,071 | +2.84% | 201.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,888 | ₩16,968 | ₩13,052 | ₩14,031 | -16.92% | 353.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,895 | ₩16,190 | ₩15,091 | ₩16,190 | +1.86% | 35.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,426 | ₩16,231 | ₩15,319 | ₩15,734 | +2.00% | 34.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,353 | ₩15,520 | ₩14,353 | ₩15,412 | +7.38% | 40.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,956 | ₩15,372 | ₩14,084 | ₩14,286 | -4.48% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,017 | ₩15,493 | ₩13,843 | ₩15,466 | +10.33% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,414 | ₩14,044 | ₩13,146 | ₩13,897 | +3.60% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,858 | ₩13,146 | ₩11,429 | ₩13,146 | +10.86% | 26.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,616 | ₩12,274 | ₩11,549 | ₩11,871 | +2.19% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,630 | ₩11,870 | ₩11,335 | ₩11,348 | -2.42% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,713 | ₩12,139 | ₩11,670 | ₩11,737 | +0.21% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,818 | ₩11,965 | ₩11,093 | ₩11,670 | -1.25% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,381 | ₩12,502 | ₩11,549 | ₩11,643 | -5.96% | 45.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,354 | ₩12,730 | ₩11,911 | ₩12,072 | -2.28% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,126 | ₩12,475 | ₩11,764 | ₩11,764 | -2.99% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,348 | ₩12,059 | ₩11,348 | ₩12,005 | +5.79% | 32.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,201 | ₩11,737 | ₩11,154 | ₩11,536 | +2.99% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,731 | ₩11,536 | ₩10,624 | ₩11,201 | +4.38% | 32만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,624 | ₩11,227 | ₩10,503 | ₩10,865 | +2.27% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,986 | ₩11,281 | ₩10,154 | ₩10,530 | -4.15% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,871 | ₩11,911 | ₩10,825 | ₩10,946 | -7.80% | 49.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,932 | ₩10,999 | ₩10,747 | ₩10,972 | +0.37% | 35.4만 |
|---|