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 | ₩18,814 | ₩19,618 | ₩18,519 | ₩18,613 | -1.07% | 49.6만 |
| 2026.09.28–2026.10.02 | ₩20,435 | ₩20,435 | ₩18,104 | ₩19,028 | -6.89% | 53.3만 |
| 2026.09.21–2026.09.25 | ₩21,387 | ₩21,735 | ₩20,315 | ₩20,529 | -4.01% | 94.5만 |
| 2026.09.14–2026.09.18 | ₩20,837 | ₩21,333 | ₩19,805 | ₩21,065 | +1.09% | 48만 |
| 2026.09.08–2026.09.11 | ₩22,244 | ₩22,378 | ₩20,904 | ₩21,454 | -3.55% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩20,837 | ₩22,392 | ₩20,496 | ₩22,191 | +6.50% | 57만 |
| 2026.08.24–2026.08.28 | ₩19,832 | ₩20,837 | ₩19,465 | ₩20,797 | +4.86% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,832 |
| ₩16,965 |
| ₩19,765 |
| +3.95% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩18,626 | ₩19,176 | ₩18,264 | ₩19,145 | +2.78% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,479 | ₩18,975 | ₩18,278 | ₩18,439 | -0.22% | 18.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,616 | ₩18,171 | ₩16,589 | ₩17,983 | +8.23% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,482 | ₩17,286 | ₩15,166 | ₩16,844 | +2.20% | 23.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,460 | ₩18,693 | ₩16,482 | ₩16,965 | -2.84% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,125 | ₩17,420 | ₩16,429 | ₩17,273 | +0.86% | 17.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,517 | ₩16,656 | ₩15,477 | ₩16,442 | +5.96% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,477 | ₩15,946 | ₩15,035 | ₩15,102 | -2.42% | 21.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,201 | ₩16,522 | ₩14,988 | ₩15,504 | -4.30% | 37.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,750 | ₩17,112 | ₩16,241 | ₩16,509 | -1.44% | 39.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,420 | ₩17,688 | ₩16,496 | ₩17,018 | -2.31% | 38.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,474 | ₩17,621 | ₩17,058 | ₩17,340 | -0.77% | 30.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,166 | ₩17,286 | ₩16,134 | ₩16,985 | -1.05% | 33만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,750 | ₩17,876 | ₩16,750 | ₩17,661 | +5.44% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,852 | ₩16,482 | ₩15,504 | ₩16,222 | +2.33% | 56.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,807 | ₩15,946 | ₩14,807 | ₩15,718 | +6.15% | 72만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,517 | ₩15,517 | ₩14,070 | ₩14,606 | -5.87% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,794 | ₩15,651 | ₩14,460 | ₩15,330 | +3.62% | 87.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,950 | ₩14,405 | ₩13,146 | ₩14,338 | +2.79% | 31.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,119 | ₩14,137 | ₩12,730 | ₩14,003 | +6.74% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,199 | ₩13,641 | ₩12,906 | ₩13,306 | +0.81% | 50.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,405 | ₩14,499 | ₩13,306 | ₩13,414 | -6.88% | 55.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,668 | ₩14,472 | ₩12,837 | ₩14,057 | +2.84% | 201.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,871 | ₩16,951 | ₩13,038 | ₩14,017 | -16.92% | 353.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,879 | ₩16,174 | ₩15,075 | ₩16,174 | +1.86% | 35.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,410 | ₩16,214 | ₩15,303 | ₩15,718 | +2.00% | 34.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,338 | ₩15,504 | ₩14,338 | ₩15,397 | +7.38% | 40.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,941 | ₩15,357 | ₩14,070 | ₩14,271 | -4.48% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,003 | ₩15,477 | ₩13,829 | ₩15,450 | +10.33% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,400 | ₩14,030 | ₩13,132 | ₩13,883 | +3.60% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,846 | ₩13,132 | ₩11,417 | ₩13,132 | +10.86% | 26.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,605 | ₩12,261 | ₩11,538 | ₩11,859 | +2.19% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,618 | ₩11,858 | ₩11,323 | ₩11,337 | -2.42% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,701 | ₩12,127 | ₩11,658 | ₩11,725 | +0.21% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,806 | ₩11,953 | ₩11,082 | ₩11,658 | -1.25% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,368 | ₩12,489 | ₩11,538 | ₩11,631 | -5.96% | 45.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,342 | ₩12,717 | ₩11,899 | ₩12,060 | -2.28% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,114 | ₩12,462 | ₩11,752 | ₩11,752 | -2.99% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,337 | ₩12,047 | ₩11,337 | ₩11,993 | +5.79% | 32.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,189 | ₩11,725 | ₩11,142 | ₩11,524 | +2.99% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,720 | ₩11,524 | ₩10,613 | ₩11,189 | +4.38% | 32만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,613 | ₩11,216 | ₩10,492 | ₩10,854 | +2.27% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,975 | ₩11,270 | ₩10,144 | ₩10,519 | -4.15% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,859 | ₩11,899 | ₩10,814 | ₩10,935 | -7.80% | 49.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,921 | ₩10,988 | ₩10,736 | ₩10,961 | +0.37% | 35.4만 |
|---|