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 | ₩27,636 | ₩28,145 | ₩26,402 | ₩27,153 | -1.75% | 42.8만 |
| 2026.09.28–2026.10.02 | ₩28,092 | ₩28,092 | ₩26,443 | ₩27,770 | -1.15% | 43.5만 |
| 2026.09.21–2026.09.25 | ₩27,877 | ₩28,870 | ₩27,301 | ₩27,850 | -0.10% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩28,668 | ₩29,004 | ₩27,515 | ₩27,877 | -2.76% | 69.4만 |
| 2026.09.08–2026.09.11 | ₩29,138 | ₩29,500 | ₩28,172 | ₩28,682 | -1.56% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩28,494 | ₩29,647 | ₩27,918 | ₩29,299 | +2.82% | 43.9만 |
| 2026.08.24–2026.08.28 | ₩29,084 | ₩29,433 | ₩28,011 | ₩28,588 | -1.71% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,197 |
| ₩28,474 |
| ₩29,004 |
| -2.13% |
| 86.8만 |
| 2026.08.10–2026.08.14 | ₩28,816 | ₩30,331 | ₩28,467 | ₩29,808 | +3.44% | 96.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,958 | ₩29,091 | ₩27,564 | ₩29,017 | +3.79% | 117.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,132 | ₩28,508 | ₩26,965 | ₩27,462 | -2.38% | 76만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,446 | ₩29,647 | ₩26,550 | ₩27,864 | -5.37% | 108.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,735 | ₩30,291 | ₩28,689 | ₩29,580 | +2.94% | 72.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,776 | ₩29,379 | ₩27,877 | ₩28,776 | 0.00% | 80.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,931 | ₩29,285 | ₩27,690 | ₩28,776 | +3.02% | 85.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,402 | ₩28,172 | ₩26,302 | ₩27,944 | +5.84% | 246.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,818 | ₩26,965 | ₩25,826 | ₩26,469 | -1.30% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,853 | ₩26,818 | ₩25,853 | ₩26,818 | +3.73% | 85.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,088 | ₩26,201 | ₩24,679 | ₩25,812 | +2.89% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,169 | ₩26,134 | ₩24,941 | ₩25,289 | +0.48% | 29.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,324 | ₩25,336 | ₩24,083 | ₩25,102 | +3.20% | 38.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,780 | ₩25,316 | ₩23,841 | ₩24,123 | -2.65% | 27.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,378 | ₩25,292 | ₩24,016 | ₩24,833 | +1.87% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,498 | ₩25,464 | ₩24,069 | ₩24,592 | +0.38% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,732 | ₩25,806 | ₩24,022 | ₩24,619 | -4.33% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,209 | ₩26,150 | ₩24,914 | ₩25,692 | +1.91% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,136 | ₩25,477 | ₩24,123 | ₩25,370 | +5.11% | 34.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,560 | ₩24,311 | ₩23,090 | ₩24,176 | +2.62% | 31.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,305 | ₩23,828 | ₩22,929 | ₩23,385 | +0.35% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,144 | ₩23,452 | ₩22,433 | ₩22,715 | -1.85% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,291 | ₩24,083 | ₩22,380 | ₩22,903 | -1.67% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,922 | ₩25,142 | ₩22,286 | ₩23,734 | -0.78% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,013 | ₩26,259 | ₩24,418 | ₩24,512 | -5.77% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,799 | ₩26,443 | ₩25,477 | ₩25,920 | +0.47% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,550 | ₩26,939 | ₩25,115 | ₩25,732 | -3.08% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,759 | ₩27,220 | ₩25,330 | ₩26,778 | +3.96% | 51.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,404 | ₩26,013 | ₩24,143 | ₩25,759 | +5.55% | 52.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,190 | ₩26,013 | ₩24,096 | ₩24,445 | +1.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,895 | ₩24,887 | ₩23,640 | ₩24,471 | +2.41% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,466 | ₩24,820 | ₩23,171 | ₩24,096 | +2.69% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,176 | ₩24,217 | ₩23,117 | ₩23,506 | -2.77% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,619 | ₩24,860 | ₩24,002 | ₩24,163 | -1.85% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,142 | ₩25,625 | ₩24,404 | ₩24,699 | -1.76% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,935 | ₩25,303 | ₩23,627 | ₩25,155 | +5.10% | 61.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,291 | ₩24,238 | ₩23,003 | ₩23,922 | +2.71% | 35.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,661 | ₩23,707 | ₩21,588 | ₩23,211 | +2.43% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,380 | ₩22,983 | ₩21,535 | ₩22,782 | +1.80% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,420 | ₩23,191 | ₩21,964 | ₩22,473 | +0.24% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,125 | ₩22,795 | ₩21,957 | ₩22,313 | +0.85% | 39.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,493 | ₩23,868 | ₩21,823 | ₩22,071 | -6.05% | 53.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,929 | ₩23,694 | ₩21,602 | ₩23,385 | +1.99% | 82.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,594 | ₩23,975 | ₩21,910 | ₩22,755 | +0.71% | 70.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,050 | ₩23,345 | ₩22,286 | ₩22,286 | -3.32% | 9.7만 |
|---|