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 | ₩27,639 | ₩28,149 | ₩26,406 | ₩27,157 | -1.75% | 42.8만 |
| 2026.09.28–2026.10.02 | ₩28,095 | ₩28,095 | ₩26,446 | ₩27,774 | -1.15% | 43.5만 |
| 2026.09.21–2026.09.25 | ₩27,881 | ₩28,873 | ₩27,304 | ₩27,854 | -0.10% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩28,672 | ₩29,007 | ₩27,519 | ₩27,881 | -2.76% | 69.4만 |
| 2026.09.08–2026.09.11 | ₩29,141 | ₩29,504 | ₩28,176 | ₩28,685 | -1.56% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩28,498 | ₩29,651 | ₩27,921 | ₩29,302 | +2.82% | 43.9만 |
| 2026.08.24–2026.08.28 | ₩29,088 | ₩29,436 | ₩28,015 | ₩28,592 | -1.71% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,201 |
| ₩28,478 |
| ₩29,007 |
| -2.13% |
| 86.8만 |
| 2026.08.10–2026.08.14 | ₩28,820 | ₩30,335 | ₩28,471 | ₩29,812 | +3.44% | 96.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,961 | ₩29,095 | ₩27,567 | ₩29,021 | +3.79% | 117.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,136 | ₩28,511 | ₩26,969 | ₩27,465 | -2.38% | 76만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,450 | ₩29,651 | ₩26,553 | ₩27,867 | -5.37% | 108.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,739 | ₩30,295 | ₩28,692 | ₩29,584 | +2.94% | 72.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,779 | ₩29,383 | ₩27,881 | ₩28,779 | 0.00% | 80.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,934 | ₩29,289 | ₩27,693 | ₩28,779 | +3.02% | 85.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,406 | ₩28,176 | ₩26,305 | ₩27,948 | +5.84% | 246.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,821 | ₩26,969 | ₩25,829 | ₩26,473 | -1.30% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,856 | ₩26,821 | ₩25,856 | ₩26,821 | +3.73% | 85.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,091 | ₩26,205 | ₩24,682 | ₩25,816 | +2.89% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,172 | ₩26,137 | ₩24,944 | ₩25,293 | +0.48% | 29.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,327 | ₩25,340 | ₩24,086 | ₩25,105 | +3.20% | 38.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,783 | ₩25,319 | ₩23,844 | ₩24,126 | -2.65% | 27.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,381 | ₩25,295 | ₩24,019 | ₩24,837 | +1.87% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,501 | ₩25,467 | ₩24,072 | ₩24,595 | +0.38% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,735 | ₩25,809 | ₩24,025 | ₩24,622 | -4.33% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,212 | ₩26,154 | ₩24,917 | ₩25,695 | +1.91% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,139 | ₩25,480 | ₩24,126 | ₩25,373 | +5.11% | 34.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,563 | ₩24,314 | ₩23,093 | ₩24,179 | +2.62% | 31.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,308 | ₩23,831 | ₩22,932 | ₩23,388 | +0.35% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,147 | ₩23,455 | ₩22,436 | ₩22,718 | -1.85% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,294 | ₩24,086 | ₩22,382 | ₩22,905 | -1.67% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,925 | ₩25,145 | ₩22,289 | ₩23,737 | -0.78% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,017 | ₩26,262 | ₩24,421 | ₩24,515 | -5.77% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,802 | ₩26,446 | ₩25,480 | ₩25,923 | +0.47% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,553 | ₩26,942 | ₩25,118 | ₩25,735 | -3.08% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,762 | ₩27,224 | ₩25,333 | ₩26,781 | +3.96% | 51.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,407 | ₩26,017 | ₩24,146 | ₩25,762 | +5.55% | 52.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,193 | ₩26,017 | ₩24,099 | ₩24,448 | +1.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,898 | ₩24,890 | ₩23,643 | ₩24,475 | +2.41% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,469 | ₩24,823 | ₩23,174 | ₩24,099 | +2.69% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,179 | ₩24,220 | ₩23,120 | ₩23,509 | -2.77% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,622 | ₩24,863 | ₩24,005 | ₩24,166 | -1.85% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,145 | ₩25,628 | ₩24,407 | ₩24,703 | -1.76% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,938 | ₩25,306 | ₩23,630 | ₩25,158 | +5.10% | 61.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,294 | ₩24,241 | ₩23,006 | ₩23,925 | +2.71% | 35.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,664 | ₩23,710 | ₩21,591 | ₩23,214 | +2.43% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,382 | ₩22,986 | ₩21,538 | ₩22,785 | +1.80% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,423 | ₩23,194 | ₩21,967 | ₩22,476 | +0.24% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,128 | ₩22,798 | ₩21,960 | ₩22,315 | +0.85% | 39.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,496 | ₩23,871 | ₩21,826 | ₩22,074 | -6.05% | 53.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,932 | ₩23,697 | ₩21,605 | ₩23,388 | +1.99% | 82.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,597 | ₩23,978 | ₩21,913 | ₩22,758 | +0.71% | 70.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,053 | ₩23,348 | ₩22,289 | ₩22,289 | -3.32% | 9.7만 |
|---|