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 | ₩18,827 | ₩19,632 | ₩18,532 | ₩18,626 | -1.07% | 49.6만 |
| 2026.09.28–2026.10.02 | ₩20,450 | ₩20,450 | ₩18,117 | ₩19,042 | -6.89% | 53.3만 |
| 2026.09.21–2026.09.25 | ₩21,402 | ₩21,751 | ₩20,329 | ₩20,544 | -4.01% | 94.5만 |
| 2026.09.14–2026.09.18 | ₩20,852 | ₩21,348 | ₩19,820 | ₩21,080 | +1.09% | 48만 |
| 2026.09.08–2026.09.11 | ₩22,260 | ₩22,394 | ₩20,919 | ₩21,469 | -3.55% | 46.7만 |
| 2026.08.31–2026.09.04 | ₩20,852 | ₩22,408 | ₩20,510 | ₩22,206 | +6.50% | 57만 |
| 2026.08.24–2026.08.28 | ₩19,846 | ₩20,852 | ₩19,479 | ₩20,812 | +4.86% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,028 |
| ₩19,846 |
| ₩16,977 |
| ₩19,779 |
| +3.95% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩18,639 | ₩19,189 | ₩18,277 | ₩19,158 | +2.78% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,492 | ₩18,988 | ₩18,291 | ₩18,452 | -0.22% | 18.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,628 | ₩18,184 | ₩16,601 | ₩17,996 | +8.23% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,494 | ₩17,299 | ₩15,177 | ₩16,856 | +2.20% | 23.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,473 | ₩18,707 | ₩16,494 | ₩16,977 | -2.84% | 22.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,138 | ₩17,433 | ₩16,440 | ₩17,285 | +0.86% | 17.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,528 | ₩16,668 | ₩15,488 | ₩16,454 | +5.96% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,488 | ₩15,958 | ₩15,046 | ₩15,113 | -2.42% | 21.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,212 | ₩16,534 | ₩14,999 | ₩15,515 | -4.30% | 37.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,762 | ₩17,124 | ₩16,253 | ₩16,521 | -1.44% | 39.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,433 | ₩17,701 | ₩16,507 | ₩17,030 | -2.31% | 38.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,486 | ₩17,634 | ₩17,071 | ₩17,352 | -0.77% | 30.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,178 | ₩17,299 | ₩16,145 | ₩16,997 | -1.05% | 33만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,762 | ₩17,889 | ₩16,762 | ₩17,674 | +5.44% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,864 | ₩16,494 | ₩15,515 | ₩16,234 | +2.33% | 56.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,818 | ₩15,958 | ₩14,818 | ₩15,730 | +6.15% | 72만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,528 | ₩15,528 | ₩14,080 | ₩14,617 | -5.87% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,804 | ₩15,663 | ₩14,470 | ₩15,341 | +3.62% | 87.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,959 | ₩14,415 | ₩13,155 | ₩14,348 | +2.79% | 31.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,128 | ₩14,147 | ₩12,739 | ₩14,013 | +6.74% | 28.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,209 | ₩13,651 | ₩12,915 | ₩13,316 | +0.81% | 50.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,415 | ₩14,509 | ₩13,316 | ₩13,423 | -6.88% | 55.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,678 | ₩14,482 | ₩12,846 | ₩14,067 | +2.84% | 201.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,883 | ₩16,963 | ₩13,048 | ₩14,027 | -16.92% | 353.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,890 | ₩16,186 | ₩15,086 | ₩16,186 | +1.86% | 35.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,421 | ₩16,226 | ₩15,314 | ₩15,730 | +2.00% | 34.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,348 | ₩15,515 | ₩14,348 | ₩15,408 | +7.38% | 40.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,952 | ₩15,368 | ₩14,080 | ₩14,281 | -4.48% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,013 | ₩15,488 | ₩13,839 | ₩15,461 | +10.33% | 44.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,410 | ₩14,040 | ₩13,142 | ₩13,892 | +3.60% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,854 | ₩13,142 | ₩11,425 | ₩13,142 | +10.86% | 26.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,613 | ₩12,270 | ₩11,546 | ₩11,868 | +2.19% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,626 | ₩11,866 | ₩11,331 | ₩11,345 | -2.42% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,709 | ₩12,136 | ₩11,666 | ₩11,733 | +0.21% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,814 | ₩11,961 | ₩11,090 | ₩11,666 | -1.25% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,377 | ₩12,498 | ₩11,546 | ₩11,640 | -5.96% | 45.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,350 | ₩12,726 | ₩11,908 | ₩12,069 | -2.28% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,122 | ₩12,471 | ₩11,760 | ₩11,760 | -2.99% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,345 | ₩12,055 | ₩11,345 | ₩12,002 | +5.79% | 32.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,197 | ₩11,733 | ₩11,150 | ₩11,532 | +2.99% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,728 | ₩11,532 | ₩10,620 | ₩11,197 | +4.38% | 32만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,620 | ₩11,224 | ₩10,500 | ₩10,862 | +2.27% | 15.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,983 | ₩11,278 | ₩10,151 | ₩10,527 | -4.15% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,868 | ₩11,908 | ₩10,822 | ₩10,942 | -7.80% | 49.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,929 | ₩10,996 | ₩10,744 | ₩10,969 | +0.37% | 35.4만 |
|---|