Breakwave Dry Bulk Shipping ETF (BDRY)

BDRY
🏛️ 미국 →
8.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.24 9.34 9.12 9.19 0.1M
2022-12-29 9.34 9.46 9.33 9.40 0.1M
2022-12-28 9.42 9.60 9.36 9.45 0.1M
2022-12-27 9.49 9.70 9.42 9.50 0.5M
2022-12-23 9.56 9.63 9.35 9.46 0.3M
2022-12-22 9.51 9.84 9.49 9.74 0.2M
2022-12-21 10.25 10.33 9.87 9.98 0.2M
2022-12-20 9.74 10.01 9.74 9.98 0.3M
2022-12-19 8.97 9.04 8.82 8.85 0.3M
2022-12-16 9.17 9.32 8.81 9.03 0.2M
2022-12-15 10.07 10.22 9.69 9.76 0.5M
2022-12-14 9.65 9.84 9.65 9.82 0.3M
2022-12-13 9.04 9.35 9.04 9.29 0.4M
2022-12-12 8.54 8.85 8.40 8.74 0.3M
2022-12-09 9.08 9.32 9.08 9.19 0.2M
2022-12-08 8.81 9.04 8.79 9.01 0.2M
2022-12-07 8.25 8.45 8.25 8.40 0.2M
2022-12-06 8.12 8.47 8.06 8.44 0.8M
2022-12-05 7.88 8.00 7.88 7.97 0.5M
2022-12-02 7.61 7.70 7.59 7.70 0.1M
2022-12-01 7.70 7.77 7.55 7.71 0.3M
2022-11-30 7.73 7.94 7.72 7.86 0.2M
2022-11-29 7.38 7.60 7.25 7.54 0.2M
2022-11-28 7.73 7.80 7.52 7.66 0.5M
2022-11-25 7.69 7.88 7.68 7.82 0.4M
2022-11-23 7.19 7.42 7.19 7.38 0.3M
2022-11-22 7.02 7.08 6.82 7.07 0.4M
2022-11-21 7.21 7.38 7.15 7.37 0.2M
2022-11-18 7.05 7.19 7.05 7.09 0.1M
2022-11-17 7.12 7.30 7.11 7.19 0.2M
2022-11-16 7.71 7.71 7.21 7.35 0.3M
2022-11-15 7.90 8.10 7.69 7.71 0.9M
2022-11-14 8.20 8.30 8.19 8.20 0.2M
2022-11-11 8.12 8.29 8.11 8.20 0.2M
2022-11-10 7.80 7.98 7.61 7.89 0.2M
2022-11-09 7.76 7.97 7.76 7.90 0.2M
2022-11-08 7.60 7.79 7.60 7.70 0.2M
2022-11-07 7.62 8.17 7.53 7.57 0.5M
2022-11-04 7.71 7.93 7.66 7.72 0.3M
2022-11-03 7.44 7.55 7.31 7.37 0.2M
2022-11-02 7.48 8.01 7.42 7.67 0.4M
2022-11-01 7.22 7.45 7.21 7.41 0.1M
2022-10-31 7.09 7.13 6.94 7.10 0.4M
2022-10-28 7.64 7.72 7.52 7.71 0.1M
2022-10-27 7.82 7.90 7.64 7.75 0.1M
2022-10-26 8.09 8.19 7.94 8.09 0.2M
2022-10-25 8.36 8.45 8.25 8.35 0.1M
2022-10-24 8.73 8.81 8.42 8.48 0.1M
2022-10-21 8.70 9.00 8.67 8.81 0.1M
2022-10-20 8.88 8.89 8.66 8.71 0.1M
2022-10-19 9.10 9.21 8.65 8.95 0.1M
2022-10-18 9.32 9.49 9.01 9.19 0.2M
2022-10-17 8.99 9.03 8.80 8.83 0.2M
2022-10-14 9.19 9.35 9.04 9.21 0.4M
2022-10-13 8.87 8.89 8.67 8.69 0.2M
2022-10-12 9.16 9.24 8.98 9.09 0.1M
2022-10-11 9.35 9.48 9.15 9.34 0.2M
2022-10-10 9.34 9.39 9.01 9.20 0.1M
2022-10-07 9.55 9.82 9.55 9.70 0.1M
2022-10-06 9.73 9.93 9.55 9.69 0.2M
2022-10-05 10.08 10.23 9.96 10.10 0.2M
2022-10-04 9.96 10.40 9.95 10.35 0.2M
2022-10-03 9.08 9.26 8.97 9.14 0.2M
2022-09-30 8.92 9.51 8.90 9.04 0.1M
2022-09-29 9.13 9.18 8.69 8.96 0.4M
2022-09-28 9.68 9.69 9.29 9.58 0.2M
2022-09-27 10.02 10.41 10.02 10.39 0.1M
2022-09-26 9.99 10.20 9.99 10.05 0.2M
2022-09-23 10.25 10.47 10.12 10.27 0.8M
2022-09-22 9.86 10.09 9.86 9.94 0.1M
2022-09-21 10.10 10.15 9.74 10.05 0.2M
2022-09-20 10.20 10.50 10.17 10.25 0.5M
2022-09-19 9.07 9.26 9.07 9.18 0.1M
2022-09-16 8.86 9.09 8.69 9.07 0.2M
2022-09-15 9.26 9.26 9.00 9.14 0.1M
2022-09-14 9.58 9.65 9.16 9.39 0.5M
2022-09-13 9.80 9.91 9.66 9.75 0.3M
2022-09-12 9.13 9.64 9.13 9.55 0.5M
2022-09-09 8.47 8.75 8.47 8.63 0.2M
2022-09-08 8.45 8.88 8.45 8.78 0.3M
2022-09-07 8.55 8.68 8.10 8.25 0.3M
2022-09-06 8.03 8.09 7.77 7.99 0.5M
2022-09-02 9.02 9.04 8.75 8.78 0.4M
2022-09-01 8.48 8.85 8.40 8.73 1.0M
2022-08-31 7.29 7.95 7.24 7.84 0.6M
2022-08-30 7.48 7.48 6.75 7.20 1.2M
2022-08-29 7.90 8.07 7.81 7.86 0.4M
2022-08-26 8.00 8.00 7.92 7.92 0.3M
2022-08-25 8.03 8.06 7.89 7.97 0.5M
2022-08-24 8.37 8.58 8.21 8.55 0.2M
2022-08-23 8.94 8.98 8.58 8.70 0.3M
2022-08-22 9.16 9.26 9.05 9.21 0.1M
2022-08-19 9.20 9.42 9.20 9.31 0.1M
2022-08-18 9.31 9.46 9.26 9.42 0.3M
2022-08-17 9.82 10.00 9.64 9.77 0.1M
2022-08-16 9.85 10.03 9.85 9.99 0.1M
2022-08-15 10.25 10.36 9.66 9.89 0.4M
2022-08-12 10.40 10.57 10.25 10.54 0.3M
2022-08-11 10.99 11.03 10.67 10.89 0.4M
2022-08-10 11.55 11.70 11.40 11.58 0.2M
2022-08-09 11.34 11.72 11.34 11.56 0.3M
2022-08-08 11.43 11.73 11.21 11.23 0.3M
2022-08-05 11.17 11.35 10.85 11.10 0.3M
2022-08-04 10.56 11.11 10.50 10.82 0.3M
2022-08-03 11.30 11.39 10.69 10.83 0.4M
2022-08-02 12.05 12.19 11.58 11.78 0.6M
2022-08-01 12.64 12.69 12.53 12.65 0.1M
2022-07-29 12.23 12.42 12.08 12.42 0.2M
2022-07-28 12.72 12.84 12.53 12.79 0.3M
2022-07-27 12.95 13.41 12.95 13.31 0.1M
2022-07-26 13.04 13.49 13.04 13.47 0.2M
2022-07-25 13.81 13.99 13.17 13.28 0.2M
2022-07-22 14.65 14.77 14.49 14.60 0.2M
2022-07-21 14.72 14.86 14.51 14.65 0.1M
2022-07-20 14.80 15.11 14.47 14.54 0.2M
2022-07-19 15.35 15.35 14.69 14.81 0.2M
2022-07-18 15.63 15.66 15.00 15.28 0.2M
2022-07-15 15.56 16.07 15.56 15.99 0.1M
2022-07-14 14.86 15.18 14.65 15.18 0.1M
2022-07-13 14.32 14.50 14.10 14.48 0.2M
2022-07-12 14.38 14.42 13.80 13.86 0.2M
2022-07-11 15.02 15.20 14.92 15.02 0.2M
2022-07-08 15.57 15.59 15.26 15.29 0.4M
2022-07-07 15.52 15.97 15.51 15.91 0.2M
2022-07-06 15.30 15.48 14.92 14.95 0.3M
2022-07-05 15.96 16.02 15.79 15.90 0.1M
2022-07-01 16.90 17.16 16.90 17.11 0.0M
2022-06-30 17.10 17.40 17.08 17.17 0.2M
2022-06-29 16.34 16.92 16.34 16.73 0.2M
2022-06-28 15.69 16.18 15.60 16.03 0.1M
2022-06-27 16.63 16.70 16.25 16.37 0.3M
2022-06-24 16.83 17.10 16.62 16.90 0.1M
2022-06-23 17.31 17.80 17.31 17.58 0.2M
2022-06-22 17.11 17.18 16.58 16.79 0.7M
2022-06-21 17.92 18.37 17.75 18.29 0.2M
2022-06-17 20.00 20.30 20.00 20.16 0.1M
2022-06-16 19.55 19.86 19.55 19.69 0.1M
2022-06-15 19.70 19.82 19.37 19.55 0.1M
2022-06-14 19.66 20.00 19.66 19.88 0.0M
2022-06-13 19.15 19.32 19.06 19.14 0.1M
2022-06-10 19.52 20.02 19.52 19.85 0.3M
2022-06-09 19.01 19.45 19.01 19.36 0.1M
2022-06-08 19.59 19.65 19.10 19.24 0.5M
2022-06-07 20.63 20.63 20.26 20.35 0.2M
2022-06-06 21.71 21.82 21.25 21.46 0.2M
2022-06-03 21.81 22.20 21.81 22.01 0.2M
2022-06-02 21.80 22.00 21.80 22.00 0.1M
2022-06-01 22.10 22.28 21.70 21.89 0.2M
2022-05-31 21.91 22.71 21.91 22.19 0.5M
2022-05-27 21.42 21.78 21.28 21.48 0.2M
2022-05-26 22.30 22.61 22.18 22.55 0.2M
2022-05-25 22.55 23.21 22.43 22.97 0.1M
2022-05-24 23.26 23.55 23.18 23.39 0.1M
2022-05-23 24.50 24.77 24.18 24.60 0.2M
2022-05-20 24.99 25.49 24.17 25.42 0.2M
2022-05-19 24.94 25.21 24.78 24.97 0.3M
2022-05-18 25.73 26.07 25.02 25.78 0.5M
2022-05-17 24.40 24.76 24.40 24.63 0.1M
2022-05-16 23.39 23.63 23.18 23.34 0.1M
2022-05-13 23.18 23.18 22.78 23.12 0.1M
2022-05-12 23.23 23.39 22.99 23.19 0.2M
2022-05-11 23.94 24.18 23.76 23.90 0.2M
2022-05-10 23.61 23.75 23.20 23.39 0.1M
2022-05-09 24.08 24.20 23.81 23.88 0.2M
2022-05-06 23.21 23.90 23.13 23.75 0.1M
2022-05-05 24.03 24.38 23.36 23.69 0.1M
2022-05-04 22.93 23.38 22.90 23.29 0.1M
2022-05-03 21.63 22.16 21.63 22.12 0.1M
2022-05-02 21.46 21.57 21.23 21.49 0.1M
2022-04-29 21.38 21.58 21.33 21.48 0.0M
2022-04-28 21.18 21.22 20.88 21.01 0.1M
2022-04-27 21.00 21.68 21.00 21.55 0.2M
2022-04-26 21.00 21.03 20.50 20.74 0.2M
2022-04-25 21.52 21.65 20.86 20.92 0.2M
2022-04-22 22.00 22.40 22.00 22.31 0.2M
2022-04-21 21.37 21.84 21.36 21.74 0.2M
2022-04-20 20.48 20.53 20.06 20.29 0.3M
2022-04-19 21.67 21.79 20.94 21.23 0.3M
2022-04-18 21.83 22.25 21.78 22.22 0.1M
2022-04-14 21.75 22.17 21.75 22.16 0.3M
2022-04-13 21.27 21.43 21.04 21.24 0.1M
2022-04-12 21.20 21.44 21.00 21.28 0.1M
2022-04-11 21.08 21.14 20.82 21.00 0.2M
2022-04-08 22.06 22.58 22.06 22.45 0.2M
2022-04-07 21.07 21.70 21.07 21.66 0.2M
2022-04-06 21.00 21.00 20.51 20.62 0.6M
2022-04-05 21.76 22.09 21.41 21.77 1.3M
2022-04-04 23.00 23.00 22.31 22.40 0.6M
2022-04-01 23.93 23.98 23.75 23.96 0.1M
2022-03-31 24.20 24.98 23.88 24.18 0.6M
2022-03-30 24.25 25.10 24.25 25.01 1.2M
2022-03-29 23.46 24.46 23.10 24.26 0.3M
2022-03-28 23.78 23.96 23.55 23.77 0.2M
2022-03-25 24.54 24.66 24.34 24.39 0.1M
2022-03-24 25.22 25.40 24.82 24.88 0.2M
2022-03-23 25.67 25.96 25.54 25.95 0.2M
2022-03-22 25.15 25.49 25.02 25.05 0.2M
2022-03-21 26.06 26.30 25.63 25.76 0.1M
2022-03-18 26.18 26.47 25.86 26.35 0.2M
2022-03-17 25.99 26.50 25.83 26.04 0.5M
2022-03-16 24.63 25.56 24.42 25.54 0.2M
2022-03-15 24.22 24.22 23.54 23.73 0.7M
2022-03-14 25.31 25.55 24.65 24.70 0.4M
2022-03-11 27.39 27.39 26.91 27.05 0.4M
2022-03-10 27.35 27.62 27.06 27.57 0.5M
2022-03-09 27.90 28.20 27.62 27.84 0.4M
2022-03-08 26.51 27.00 26.45 26.83 0.4M
2022-03-07 26.00 26.43 25.97 26.28 0.2M
2022-03-04 24.67 25.26 24.67 24.90 0.2M
2022-03-03 23.70 23.78 23.51 23.58 0.1M
2022-03-02 23.76 24.00 23.34 23.67 0.2M
2022-03-01 23.31 23.88 23.09 23.88 0.2M
2022-02-28 21.58 21.62 21.20 21.43 0.2M
2022-02-25 22.70 22.89 22.42 22.61 0.1M
2022-02-24 22.70 23.00 22.32 22.62 0.4M
2022-02-23 25.03 25.19 24.70 24.94 0.2M
2022-02-22 24.50 24.76 23.60 23.86 0.1M
2022-02-18 23.80 24.16 23.50 23.57 0.2M
2022-02-17 22.81 23.78 22.81 23.53 0.2M
2022-02-16 22.25 22.34 22.01 22.17 0.1M
2022-02-15 22.85 22.92 22.55 22.66 0.1M
2022-02-14 23.49 23.49 22.70 22.78 0.3M
2022-02-11 24.40 24.88 24.25 24.73 0.3M
2022-02-10 25.17 25.49 24.20 25.43 0.3M
2022-02-09 24.75 25.02 24.52 24.85 0.6M
2022-02-08 22.38 22.88 22.35 22.78 0.1M
2022-02-07 21.25 21.88 21.11 21.78 0.1M
2022-02-04 21.66 21.89 21.50 21.70 0.1M
2022-02-03 21.69 21.84 21.45 21.83 0.2M
2022-02-02 21.72 22.49 21.70 22.29 0.3M
2022-02-01 21.75 21.94 21.00 21.50 0.2M
2022-01-31 21.63 22.12 21.56 21.94 0.1M
2022-01-28 22.40 22.72 21.93 22.01 0.2M
2022-01-27 20.57 20.93 20.32 20.50 0.3M
2022-01-26 19.66 19.82 19.30 19.64 0.2M
2022-01-25 19.74 19.99 19.40 19.94 0.1M
2022-01-24 20.63 21.23 20.63 21.08 0.2M
2022-01-21 20.54 20.80 20.00 20.11 0.2M
2022-01-20 21.04 21.89 21.03 21.53 0.3M
2022-01-19 19.68 19.98 19.29 19.91 0.3M
2022-01-18 21.25 21.25 20.46 21.00 0.4M
2022-01-14 22.58 23.40 22.58 23.19 0.1M
2022-01-13 22.40 22.84 22.11 22.36 0.2M
2022-01-12 23.32 23.62 23.23 23.50 0.2M
2022-01-11 23.73 24.87 23.31 24.70 0.1M
2022-01-10 25.00 25.27 23.75 24.08 0.2M
2022-01-07 27.14 27.47 26.50 26.86 0.1M
2022-01-06 26.22 26.57 25.79 26.48 0.1M
2022-01-05 27.00 27.00 26.00 26.22 0.1M
2022-01-04 27.67 27.76 26.51 26.84 0.2M
2022-01-03 29.60 29.67 29.03 29.22 0.1M