Stockscreener 앱 받기
707.80
14.21%
-126.20
Breakwave Tanker Shipping Etf 주식 (BWET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $760.7 | $579.2 | $181.5 | 398,561.0 | -15.13% |
| 2026-09-21 | $855.0 | $807.0 | $48.00 | 176,366.0 | -4.37% |
| 2026-09-18 | $872.1 | $790.0 | $82.14 | 210,153.0 | +10.96% |
| 2026-09-17 | $795.4 | $745.9 | $49.51 | 144,823.0 | -0.09% |
| 2026-09-16 | $794.0 | $749.0 | $45.00 | 218,035.0 | +8.37% |
| 2026-09-15 | $744.7 | $678.5 | $66.22 | 284,431.0 | -5.68% |
| 2026-09-14 | $804.6 | $695.0 | $109.6 | 453,713.0 | +5.89% |
| 2026-09-11 | $743.6 | $689.0 | $54.57 | 282,243.0 | +11.83% |
| 2026-09-10 | $650.0 | $619.2 | $30.84 | 237,920.0 | +11.42% |
| 2026-09-09 | $605.1 | $550.0 | $55.07 | 209,643.0 | +6.04% |
| 2026-09-08 | $553.0 | $523.1 | $29.84 | 137,405.0 | +8.91% |
| 2026-09-04 | $510.7 | $492.8 | $17.91 | 131,670.0 | +1.76% |
| 2026-09-03 | $502.4 | $477.0 | $25.42 | 138,756.0 | +9.34% |
| 2026-09-02 | $470.1 | $451.2 | $18.97 | 196,005.0 | +0.81% |
| 2026-09-01 | $459.4 | $434.3 | $25.08 | 212,380.0 | +8.07% |
| 2026-08-31 | $434.3 | $413.2 | $21.13 | 405,686.0 | -2.27% |
| 2026-08-28 | $430.6 | $414.5 | $16.07 | 460,003.0 | +0.27% |
| 2026-08-27 | $432.4 | $415.1 | $17.29 | 548,613.0 | +19.23% |
| 2026-08-26 | $412.6 | $336.1 | $76.45 | 419,926.0 | -20.53% |
| 2026-08-25 | $480.0 | $443.8 | $36.22 | 327,900.0 | -3.55% |
Breakwave Tanker Shipping Etf 주식 (BWET) 연도별 가격 이력
이 심층 분석에서는 Breakwave Tanker Shipping Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Breakwave Tanker Shipping Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Breakwave Tanker Shipping Etf 주식 (BWET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $872.1 | $434.3 | $437.8 | 3,432,104.0 | +69.85% |
| 2026-08 | $484.8 | $251.8 | $233.0 | 6,502,321.0 | +56.17% |
| 2026-07 | $275.0 | $144.6 | $130.4 | 3,344,394.0 | +79.83% |
| 2026-06 | $223.0 | $127.0 | $96.03 | 3,025,615.0 | -6.60% |
| 2026-05 | $216.5 | $145.5 | $71.00 | 2,634,467.0 | -2.74% |
| 2026-04 | $179.9 | $104.0 | $75.90 | 2,464,253.0 | +65.83% |
| 2026-03 | $126.5 | $52.99 | $73.47 | 3,291,546.0 | +71.90% |
| 2026-02 | $60.10 | $33.26 | $26.84 | 993,969.0 | +56.09% |
| 2026-01 | $37.50 | $18.33 | $19.17 | 438,186.0 | +90.56% |
Breakwave Tanker Shipping Etf 주식 (BWET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.50 | $19.03 | $7.47 | 397,687.0 | -16.37% |
| 2025-11 | $25.12 | $17.10 | $8.02 | 365,939.0 | +27.77% |
| 2025-10 | $18.80 | $13.58 | $5.22 | 251,158.0 | +22.06% |
| 2025-09 | $15.55 | $12.83 | $2.72 | 119,665.0 | +16.75% |
| 2025-08 | $12.75 | $11.20 | $1.55 | 27,208.0 | +14.30% |
| 2025-07 | $11.79 | $10.09 | $1.70 | 29,424.0 | +3.81% |
| 2025-06 | $13.50 | $9.60 | $3.90 | 137,141.0 | -0.98% |
| 2025-05 | $12.24 | $10.45 | $1.79 | 48,064.0 | -5.95% |
| 2025-04 | $11.82 | $10.00 | $1.82 | 38,684.0 | +4.77% |
| 2025-03 | $11.15 | $10.04 | $1.11 | 30,540.0 | +1.77% |
| 2025-02 | $13.17 | $10.59 | $2.58 | 25,024.0 | -9.84% |
| 2025-01 | $14.63 | $9.06 | $5.57 | 141,754.0 | +21.10% |
Breakwave Tanker Shipping Etf 주식 (BWET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.20 | $9.56 | $1.63 | 18,054.0 | -11.98% |
| 2024-11 | $12.87 | $11.03 | $1.84 | 55,848.0 | -11.79% |
| 2024-10 | $16.56 | $12.66 | $3.90 | 152,653.0 | -13.45% |
| 2024-09 | $15.30 | $14.45 | $0.855 | 45,934.0 | -1.89% |
| 2024-08 | $15.80 | $14.46 | $1.34 | 29,540.0 | -0.73% |
| 2024-07 | $16.83 | $15.15 | $1.68 | 162,428.0 | -9.77% |
| 2024-06 | $18.84 | $16.02 | $2.82 | 28,255.0 | -5.57% |
| 2024-05 | $19.48 | $17.75 | $1.73 | 369,418.0 | -3.00% |
| 2024-04 | $20.10 | $17.08 | $3.02 | 159,529.0 | -1.62% |
| 2024-03 | $20.33 | $17.79 | $2.54 | 385,867.0 | +5.55% |
| 2024-02 | $21.15 | $16.61 | $4.54 | 1,486,615.0 | +3.52% |
| 2024-01 | $19.87 | $16.72 | $3.15 | 2,467,780.0 | +0.00% |
0.11%
자본화:
|
볼륨(24시간):