시장 데이터를 불러오는 중
전체 종목
Bridgewater Bancshares, Inc. - Common Stock 과거 주가
Bridgewater Bancshares, Inc. - Common Stock · BWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bridgewater Bancshares, Inc. - Common Stock · BWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,641 | ₩28,151 | ₩26,407 | ₩27,158 | -1.75% | 42.8만 |
| 2026.09.28–2026.10.02 | ₩28,097 | ₩28,097 | ₩26,447 | ₩27,775 | -1.15% | 43.5만 |
| 2026.09.21–2026.09.25 | ₩27,882 | ₩28,875 | ₩27,306 | ₩27,855 | -0.10% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩28,674 | ₩29,009 | ₩27,520 | ₩27,882 | -2.76% | 69.4만 |
| 2026.09.08–2026.09.11 | ₩29,143 | ₩29,505 | ₩28,177 | ₩28,687 | -1.56% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩28,499 | ₩29,653 | ₩27,923 | ₩29,304 | +2.82% | 43.9만 |
| 2026.08.24–2026.08.28 | ₩29,089 | ₩29,438 | ₩28,016 | ₩28,593 | -1.71% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,202 |
| ₩28,479 |
| ₩29,009 |
| -2.13% |
| 86.8만 |
| 2026.08.10–2026.08.14 | ₩28,821 | ₩30,337 | ₩28,472 | ₩29,814 | +3.44% | 96.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,963 | ₩29,096 | ₩27,568 | ₩29,022 | +3.79% | 117.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,137 | ₩28,513 | ₩26,970 | ₩27,467 | -2.38% | 76만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,451 | ₩29,653 | ₩26,555 | ₩27,869 | -5.37% | 108.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,741 | ₩30,296 | ₩28,694 | ₩29,586 | +2.94% | 72.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,781 | ₩29,384 | ₩27,882 | ₩28,781 | 0.00% | 80.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,936 | ₩29,290 | ₩27,695 | ₩28,781 | +3.02% | 85.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,407 | ₩28,177 | ₩26,306 | ₩27,949 | +5.84% | 246.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,823 | ₩26,970 | ₩25,830 | ₩26,474 | -1.30% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,857 | ₩26,823 | ₩25,857 | ₩26,823 | +3.73% | 85.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,093 | ₩26,206 | ₩24,684 | ₩25,817 | +2.89% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,173 | ₩26,139 | ₩24,945 | ₩25,294 | +0.48% | 29.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,328 | ₩25,341 | ₩24,087 | ₩25,106 | +3.20% | 38.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,784 | ₩25,321 | ₩23,845 | ₩24,127 | -2.65% | 27.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,382 | ₩25,297 | ₩24,020 | ₩24,838 | +1.87% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,503 | ₩25,468 | ₩24,073 | ₩24,597 | +0.38% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,736 | ₩25,810 | ₩24,027 | ₩24,623 | -4.33% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,213 | ₩26,155 | ₩24,918 | ₩25,696 | +1.91% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,141 | ₩25,482 | ₩24,127 | ₩25,374 | +5.11% | 34.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,564 | ₩24,315 | ₩23,094 | ₩24,181 | +2.62% | 31.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,309 | ₩23,832 | ₩22,933 | ₩23,389 | +0.35% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,148 | ₩23,457 | ₩22,437 | ₩22,719 | -1.85% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,296 | ₩24,087 | ₩22,384 | ₩22,907 | -1.67% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,926 | ₩25,146 | ₩22,290 | ₩23,738 | -0.78% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,018 | ₩26,264 | ₩24,422 | ₩24,516 | -5.77% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,804 | ₩26,447 | ₩25,482 | ₩25,924 | +0.47% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,555 | ₩26,944 | ₩25,120 | ₩25,736 | -3.08% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,763 | ₩27,225 | ₩25,334 | ₩26,783 | +3.96% | 51.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,409 | ₩26,018 | ₩24,147 | ₩25,763 | +5.55% | 52.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,194 | ₩26,018 | ₩24,100 | ₩24,449 | +1.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,899 | ₩24,892 | ₩23,644 | ₩24,476 | +2.41% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,470 | ₩24,825 | ₩23,175 | ₩24,100 | +2.69% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,181 | ₩24,221 | ₩23,121 | ₩23,510 | -2.77% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,623 | ₩24,865 | ₩24,006 | ₩24,167 | -1.85% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,146 | ₩25,629 | ₩24,409 | ₩24,704 | -1.76% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,939 | ₩25,307 | ₩23,631 | ₩25,160 | +5.10% | 61.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,296 | ₩24,242 | ₩23,007 | ₩23,926 | +2.71% | 35.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,665 | ₩23,711 | ₩21,592 | ₩23,215 | +2.43% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,384 | ₩22,987 | ₩21,539 | ₩22,786 | +1.80% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,424 | ₩23,195 | ₩21,968 | ₩22,478 | +0.24% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,129 | ₩22,799 | ₩21,961 | ₩22,317 | +0.85% | 39.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,497 | ₩23,872 | ₩21,827 | ₩22,075 | -6.05% | 53.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,933 | ₩23,698 | ₩21,606 | ₩23,389 | +1.99% | 82.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,598 | ₩23,980 | ₩21,914 | ₩22,759 | +0.71% | 70.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,054 | ₩23,349 | ₩22,290 | ₩22,290 | -3.32% | 9.7만 |
|---|