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
2023-12-29 11.73 11.78 11.55 11.56 0.2M
2023-12-28 11.10 11.69 11.09 11.65 0.3M
2023-12-27 10.63 10.93 10.63 10.87 0.3M
2023-12-26 10.42 10.47 10.35 10.40 0.2M
2023-12-22 10.15 10.61 10.09 10.44 0.3M
2023-12-21 10.16 10.16 9.91 9.97 0.3M
2023-12-20 9.89 10.12 9.81 10.04 0.2M
2023-12-19 10.30 10.30 9.51 9.78 0.3M
2023-12-18 10.39 10.73 10.32 10.60 0.5M
2023-12-15 9.47 9.99 9.47 9.92 0.4M
2023-12-14 9.17 9.25 9.11 9.24 0.2M
2023-12-13 8.85 8.99 8.81 8.87 0.1M
2023-12-12 8.77 9.49 8.70 9.44 0.5M
2023-12-11 8.80 8.80 8.51 8.60 0.2M
2023-12-08 8.66 8.70 8.58 8.70 0.2M
2023-12-07 7.90 8.50 7.82 8.34 0.3M
2023-12-06 7.91 8.35 7.82 8.23 0.4M
2023-12-05 7.56 8.49 7.27 8.30 0.8M
2023-12-04 9.62 9.72 8.97 9.34 1.5M
2023-12-01 9.62 10.15 9.62 10.04 0.9M
2023-11-30 9.48 9.48 8.90 9.33 0.8M
2023-11-29 8.30 8.75 8.26 8.71 0.6M
2023-11-28 7.83 7.85 7.66 7.80 0.3M
2023-11-27 7.71 7.85 7.65 7.77 0.4M
2023-11-24 7.26 7.60 7.02 7.52 0.9M
2023-11-22 6.60 6.68 6.54 6.62 0.1M
2023-11-21 6.50 6.64 6.45 6.55 0.3M
2023-11-20 6.41 6.46 6.40 6.42 0.1M
2023-11-17 6.45 6.46 6.39 6.42 0.1M
2023-11-16 6.43 6.47 6.35 6.44 0.4M
2023-11-15 6.12 6.21 6.07 6.15 0.3M
2023-11-14 5.97 5.97 5.91 5.93 0.1M
2023-11-13 5.81 5.98 5.81 5.95 0.4M
2023-11-10 5.80 5.80 5.67 5.70 0.1M
2023-11-09 5.58 5.80 5.58 5.80 0.4M
2023-11-08 5.28 5.40 5.28 5.40 0.3M
2023-11-07 5.20 5.23 5.16 5.20 0.1M
2023-11-06 5.26 5.28 5.19 5.27 0.1M
2023-11-03 5.17 5.23 5.13 5.15 0.1M
2023-11-02 5.00 5.09 4.94 5.01 0.2M
2023-11-01 4.86 4.86 4.79 4.80 0.2M
2023-10-31 5.00 5.09 4.96 5.01 0.1M
2023-10-30 4.98 4.98 4.86 4.94 0.2M
2023-10-27 5.07 5.12 5.04 5.06 0.1M
2023-10-26 5.10 5.24 5.08 5.18 0.4M
2023-10-25 5.30 5.37 5.25 5.29 0.3M
2023-10-24 5.45 5.45 5.32 5.41 0.4M
2023-10-23 5.60 5.65 5.47 5.54 0.8M
2023-10-20 5.75 5.78 5.71 5.76 0.2M
2023-10-19 5.69 5.73 5.60 5.67 0.3M
2023-10-18 5.95 5.95 5.81 5.83 0.2M
2023-10-17 5.97 6.09 5.97 6.09 0.3M
2023-10-16 5.87 5.87 5.77 5.81 0.1M
2023-10-13 5.60 5.88 5.60 5.87 0.5M
2023-10-12 5.66 5.69 5.57 5.60 0.3M
2023-10-11 5.66 5.78 5.64 5.78 0.3M
2023-10-10 5.74 5.78 5.58 5.67 0.2M
2023-10-09 6.05 6.08 5.92 5.97 0.2M
2023-10-06 5.85 5.98 5.81 5.91 0.6M
2023-10-05 5.69 5.75 5.67 5.75 0.3M
2023-10-04 5.54 5.65 5.49 5.55 0.2M
2023-10-03 5.69 5.71 5.55 5.59 0.4M
2023-10-02 5.62 5.64 5.57 5.63 0.6M
2023-09-29 5.49 5.49 5.42 5.49 0.2M
2023-09-28 5.33 5.37 5.23 5.37 0.3M
2023-09-27 5.50 5.65 5.47 5.53 0.7M
2023-09-26 5.60 5.65 5.52 5.54 0.2M
2023-09-25 5.61 5.65 5.56 5.59 0.2M
2023-09-22 5.54 5.60 5.52 5.53 0.2M
2023-09-21 5.41 5.41 5.34 5.37 0.2M
2023-09-20 5.57 5.57 5.42 5.46 0.2M
2023-09-19 5.75 5.82 5.69 5.70 0.7M
2023-09-18 5.64 5.70 5.63 5.67 0.3M
2023-09-15 5.51 5.53 5.45 5.48 0.1M
2023-09-14 5.38 5.46 5.36 5.46 0.2M
2023-09-13 5.36 5.38 5.28 5.30 0.3M
2023-09-12 5.26 5.30 5.22 5.27 0.2M
2023-09-11 5.19 5.19 5.07 5.10 0.3M
2023-09-08 5.38 5.38 5.28 5.30 0.2M
2023-09-07 5.22 5.33 5.15 5.24 0.2M
2023-09-06 5.00 5.09 4.98 5.07 0.1M
2023-09-05 4.87 4.94 4.86 4.90 0.1M
2023-09-01 4.85 4.89 4.85 4.86 0.2M
2023-08-31 4.88 4.93 4.88 4.89 0.2M
2023-08-30 4.97 4.97 4.87 4.88 0.2M
2023-08-29 5.20 5.23 5.05 5.05 0.2M
2023-08-28 4.94 5.05 4.94 4.97 0.1M
2023-08-25 5.02 5.02 4.90 4.94 0.2M
2023-08-24 5.00 5.06 4.98 5.06 0.2M
2023-08-23 4.86 4.89 4.76 4.83 0.4M
2023-08-22 4.99 4.99 4.92 4.94 0.2M
2023-08-21 5.17 5.17 5.02 5.09 0.4M
2023-08-18 5.33 5.35 5.25 5.33 0.3M
2023-08-17 5.60 5.60 5.43 5.45 0.4M
2023-08-16 5.89 5.89 5.61 5.66 0.8M
2023-08-15 5.53 5.61 5.53 5.59 0.5M
2023-08-14 5.30 5.38 5.30 5.34 0.2M
2023-08-11 5.28 5.37 5.23 5.33 0.2M
2023-08-10 5.13 5.24 5.13 5.22 0.2M
2023-08-09 5.11 5.11 5.03 5.06 0.1M
2023-08-08 5.13 5.13 4.99 5.07 0.3M
2023-08-07 4.92 5.25 4.92 5.21 0.5M
2023-08-04 4.89 4.91 4.84 4.89 0.2M
2023-08-03 4.85 4.90 4.85 4.89 0.1M
2023-08-02 4.91 4.91 4.77 4.82 0.4M
2023-08-01 4.95 5.04 4.93 4.95 0.3M
2023-07-31 4.91 4.95 4.89 4.95 0.3M
2023-07-28 4.72 4.80 4.70 4.76 0.3M
2023-07-27 4.88 4.95 4.73 4.80 0.3M
2023-07-26 4.95 5.00 4.87 4.87 0.8M
2023-07-25 4.60 4.83 4.60 4.79 0.9M
2023-07-24 4.66 4.67 4.49 4.56 0.6M
2023-07-21 4.75 4.77 4.71 4.73 0.5M
2023-07-20 4.63 4.78 4.56 4.73 1.2M
2023-07-19 4.60 4.60 4.48 4.50 0.6M
2023-07-18 4.76 4.78 4.59 4.61 0.6M
2023-07-17 4.87 4.93 4.81 4.84 0.7M
2023-07-14 5.15 5.15 5.05 5.08 0.1M
2023-07-13 5.21 5.21 5.15 5.17 0.4M
2023-07-12 5.40 5.48 5.28 5.37 0.5M
2023-07-11 5.20 5.29 4.95 5.22 0.2M
2023-07-10 5.10 5.13 4.95 5.04 0.3M
2023-07-07 5.07 5.08 5.00 5.01 0.2M
2023-07-06 5.10 5.33 4.95 5.20 0.5M
2023-07-05 4.95 5.08 4.88 5.05 0.7M
2023-07-03 5.31 5.31 5.17 5.17 0.4M
2023-06-30 5.61 5.61 5.54 5.55 0.7M
2023-06-29 5.57 5.71 5.56 5.61 0.4M
2023-06-28 5.60 5.60 5.48 5.57 0.3M
2023-06-27 5.65 5.72 5.58 5.66 0.5M
2023-06-26 5.98 6.00 5.85 5.92 0.3M
2023-06-23 6.16 6.18 6.06 6.16 0.1M
2023-06-22 6.19 6.21 6.16 6.17 0.2M
2023-06-21 6.12 6.18 6.02 6.12 0.3M
2023-06-20 6.08 6.16 5.99 6.16 0.3M
2023-06-16 6.17 6.17 6.05 6.14 0.4M
2023-06-15 6.40 6.62 6.25 6.34 0.3M
2023-06-14 6.46 6.48 6.37 6.40 0.3M
2023-06-13 6.33 6.38 6.22 6.30 0.3M
2023-06-12 6.09 6.23 6.04 6.19 0.2M
2023-06-09 6.35 6.38 6.29 6.33 0.1M
2023-06-08 6.20 6.43 6.17 6.37 0.3M
2023-06-07 6.15 6.16 6.07 6.14 0.3M
2023-06-06 6.65 6.66 6.50 6.55 0.2M
2023-06-05 6.58 6.61 6.45 6.55 0.3M
2023-06-02 6.10 6.19 6.09 6.14 0.3M
2023-06-01 5.83 5.85 5.79 5.84 0.3M
2023-05-31 5.63 5.79 5.58 5.78 0.8M
2023-05-30 6.28 6.31 6.04 6.08 0.5M
2023-05-26 6.44 6.61 6.44 6.57 0.2M
2023-05-25 6.23 6.48 6.15 6.44 0.5M
2023-05-24 6.64 6.64 6.49 6.56 0.7M
2023-05-23 7.13 7.15 7.05 7.09 0.2M
2023-05-22 7.39 7.40 7.28 7.39 0.1M
2023-05-19 7.31 7.44 7.31 7.41 0.1M
2023-05-18 7.46 7.52 7.40 7.49 0.1M
2023-05-17 7.15 7.27 7.07 7.22 0.3M
2023-05-16 7.36 7.41 7.20 7.22 0.2M
2023-05-15 7.40 7.40 7.09 7.29 0.4M
2023-05-12 7.72 7.74 7.65 7.72 0.3M
2023-05-11 8.07 8.16 8.01 8.09 0.2M
2023-05-10 8.54 8.75 8.51 8.60 0.1M
2023-05-09 8.95 8.99 8.88 8.99 0.2M
2023-05-08 8.39 8.40 8.30 8.35 0.2M
2023-05-05 8.24 8.32 8.18 8.30 0.1M
2023-05-04 8.13 8.13 7.81 7.93 0.6M
2023-05-03 8.32 8.50 8.32 8.45 0.2M
2023-05-02 8.52 8.52 8.23 8.28 0.3M
2023-05-01 8.88 9.05 8.71 8.78 0.1M
2023-04-28 8.79 8.79 8.66 8.76 0.1M
2023-04-27 9.07 9.08 8.79 8.85 0.2M
2023-04-26 8.77 8.85 8.77 8.82 0.1M
2023-04-25 8.80 8.80 8.70 8.76 0.2M
2023-04-24 8.85 8.85 8.72 8.78 0.2M
2023-04-21 9.27 9.27 9.10 9.16 0.1M
2023-04-20 9.20 9.30 9.17 9.25 0.1M
2023-04-19 9.00 9.20 9.00 9.16 0.2M
2023-04-18 8.77 8.77 8.34 8.62 0.7M
2023-04-17 9.10 9.11 8.95 8.96 0.4M
2023-04-14 9.34 9.36 9.17 9.19 0.5M
2023-04-13 9.21 9.40 9.13 9.37 0.2M
2023-04-12 9.35 9.47 9.22 9.41 0.4M
2023-04-11 9.54 9.54 9.21 9.28 0.4M
2023-04-10 9.70 10.00 9.68 9.91 0.3M
2023-04-06 9.84 9.87 9.68 9.81 0.5M
2023-04-05 10.30 10.30 10.02 10.02 0.1M
2023-04-04 10.20 10.35 10.20 10.31 0.2M
2023-04-03 10.02 10.10 9.93 10.01 0.1M
2023-03-31 9.83 10.10 9.83 10.10 0.1M
2023-03-30 9.71 9.94 9.57 9.65 0.2M
2023-03-29 9.86 10.09 9.86 10.02 0.3M
2023-03-28 9.29 9.52 9.24 9.46 0.1M
2023-03-27 9.50 9.62 9.43 9.45 0.2M
2023-03-24 9.78 9.88 9.60 9.76 0.3M
2023-03-23 9.89 10.20 9.88 10.19 0.3M
2023-03-22 9.10 9.54 9.10 9.49 0.3M
2023-03-21 9.24 9.33 9.12 9.31 0.4M
2023-03-20 9.68 9.71 9.44 9.50 0.5M
2023-03-17 9.94 10.00 9.80 9.97 0.3M
2023-03-16 9.70 9.98 9.65 9.98 0.3M
2023-03-15 10.04 10.12 9.50 9.69 0.9M
2023-03-14 10.52 10.72 10.46 10.57 0.4M
2023-03-13 10.39 10.44 10.20 10.26 0.3M
2023-03-10 10.04 10.27 10.04 10.19 0.4M
2023-03-09 10.00 10.05 9.85 9.92 0.6M
2023-03-08 9.46 9.68 9.46 9.60 0.4M
2023-03-07 9.07 9.35 9.03 9.18 0.4M
2023-03-06 9.44 9.69 9.11 9.15 0.4M
2023-03-03 9.34 9.40 9.29 9.39 0.4M
2023-03-02 8.83 8.99 8.74 8.98 0.5M
2023-03-01 8.78 8.98 8.75 8.82 0.9M
2023-02-28 8.85 9.21 8.80 9.05 1.0M
2023-02-27 7.99 8.15 7.90 8.15 0.6M
2023-02-24 8.01 8.07 7.90 7.95 0.6M
2023-02-23 7.76 8.04 7.76 7.96 1.6M
2023-02-22 7.27 7.37 7.25 7.29 1.0M
2023-02-21 7.09 7.15 7.01 7.06 1.3M
2023-02-17 6.62 6.70 6.55 6.60 0.5M
2023-02-16 6.62 6.85 6.58 6.75 0.8M
2023-02-15 6.58 6.72 6.30 6.53 0.8M
2023-02-14 6.75 7.00 6.72 6.73 0.8M
2023-02-13 7.08 7.24 6.95 7.00 1.0M
2023-02-10 7.20 7.38 7.20 7.23 0.3M
2023-02-09 7.44 7.45 7.06 7.12 0.8M
2023-02-08 7.50 7.80 7.44 7.62 0.8M
2023-02-07 6.89 7.40 6.86 7.16 0.9M
2023-02-06 6.90 7.04 6.75 6.80 0.6M
2023-02-03 7.28 7.33 7.10 7.11 0.4M
2023-02-02 7.46 7.54 7.30 7.31 0.5M
2023-02-01 7.60 7.72 7.53 7.53 0.5M
2023-01-31 7.73 7.98 7.66 7.80 0.2M
2023-01-30 8.03 8.17 7.90 8.00 0.3M
2023-01-27 8.23 8.75 8.21 8.27 0.1M
2023-01-26 8.24 8.24 8.10 8.12 0.1M
2023-01-25 8.49 8.54 8.42 8.45 0.0M
2023-01-24 8.57 8.63 8.40 8.44 0.0M
2023-01-23 8.80 8.80 8.61 8.64 0.1M
2023-01-20 8.95 9.15 8.89 8.95 0.1M
2023-01-19 8.72 8.86 8.66 8.78 0.1M
2023-01-18 9.09 9.28 8.88 8.94 0.1M
2023-01-17 9.50 9.55 9.40 9.41 0.1M
2023-01-13 9.22 9.44 9.22 9.36 0.1M
2023-01-12 9.08 9.31 8.94 9.09 0.1M
2023-01-11 9.08 9.17 8.97 8.98 0.0M
2023-01-10 9.15 9.18 9.01 9.12 0.0M
2023-01-09 10.10 10.10 9.49 9.74 0.1M
2023-01-06 9.67 10.28 9.50 10.04 0.1M
2023-01-05 9.37 9.56 9.36 9.51 0.1M
2023-01-04 9.01 9.28 9.01 9.25 0.0M
2023-01-03 9.01 9.18 8.75 8.82 0.1M