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 | ₩27,638 | ₩28,147 | ₩26,404 | ₩27,155 | -1.75% | 42.8만 |
| 2026.09.28–2026.10.02 | ₩28,094 | ₩28,094 | ₩26,444 | ₩27,772 | -1.15% | 43.5만 |
| 2026.09.21–2026.09.25 | ₩27,879 | ₩28,871 | ₩27,302 | ₩27,852 | -0.10% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩28,670 | ₩29,005 | ₩27,517 | ₩27,879 | -2.76% | 69.4만 |
| 2026.09.08–2026.09.11 | ₩29,139 | ₩29,502 | ₩28,174 | ₩28,684 | -1.56% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩28,496 | ₩29,649 | ₩27,919 | ₩29,300 | +2.82% | 43.9만 |
| 2026.08.24–2026.08.28 | ₩29,086 | ₩29,435 | ₩28,013 | ₩28,590 | -1.71% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,199 |
| ₩28,476 |
| ₩29,005 |
| -2.13% |
| 86.8만 |
| 2026.08.10–2026.08.14 | ₩28,818 | ₩30,333 | ₩28,469 | ₩29,810 | +3.44% | 96.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,959 | ₩29,093 | ₩27,565 | ₩29,019 | +3.79% | 117.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,134 | ₩28,509 | ₩26,967 | ₩27,463 | -2.38% | 76만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,448 | ₩29,649 | ₩26,551 | ₩27,866 | -5.37% | 108.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,737 | ₩30,293 | ₩28,690 | ₩29,582 | +2.94% | 72.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,777 | ₩29,381 | ₩27,879 | ₩28,777 | 0.00% | 80.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,933 | ₩29,287 | ₩27,691 | ₩28,777 | +3.02% | 85.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,404 | ₩28,174 | ₩26,303 | ₩27,946 | +5.84% | 246.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,820 | ₩26,967 | ₩25,827 | ₩26,471 | -1.30% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,854 | ₩26,820 | ₩25,854 | ₩26,820 | +3.73% | 85.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,090 | ₩26,203 | ₩24,681 | ₩25,814 | +2.89% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,170 | ₩26,136 | ₩24,942 | ₩25,291 | +0.48% | 29.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,325 | ₩25,338 | ₩24,084 | ₩25,103 | +3.20% | 38.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,781 | ₩25,318 | ₩23,843 | ₩24,124 | -2.65% | 27.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,379 | ₩25,294 | ₩24,017 | ₩24,835 | +1.87% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,500 | ₩25,465 | ₩24,071 | ₩24,594 | +0.38% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,733 | ₩25,807 | ₩24,024 | ₩24,620 | -4.33% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,210 | ₩26,152 | ₩24,915 | ₩25,693 | +1.91% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,138 | ₩25,479 | ₩24,124 | ₩25,371 | +5.11% | 34.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,561 | ₩24,312 | ₩23,092 | ₩24,178 | +2.62% | 31.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,306 | ₩23,829 | ₩22,931 | ₩23,387 | +0.35% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,145 | ₩23,454 | ₩22,435 | ₩22,716 | -1.85% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,293 | ₩24,084 | ₩22,381 | ₩22,904 | -1.67% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,923 | ₩25,143 | ₩22,287 | ₩23,735 | -0.78% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,015 | ₩26,260 | ₩24,419 | ₩24,513 | -5.77% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,800 | ₩26,444 | ₩25,479 | ₩25,921 | +0.47% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,551 | ₩26,940 | ₩25,117 | ₩25,733 | -3.08% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,760 | ₩27,222 | ₩25,331 | ₩26,779 | +3.96% | 51.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,406 | ₩26,015 | ₩24,144 | ₩25,760 | +5.55% | 52.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,191 | ₩26,015 | ₩24,097 | ₩24,446 | +1.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,896 | ₩24,889 | ₩23,641 | ₩24,473 | +2.41% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,467 | ₩24,822 | ₩23,172 | ₩24,097 | +2.69% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,178 | ₩24,218 | ₩23,118 | ₩23,507 | -2.77% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,620 | ₩24,862 | ₩24,004 | ₩24,164 | -1.85% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,143 | ₩25,626 | ₩24,406 | ₩24,701 | -1.76% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,936 | ₩25,304 | ₩23,628 | ₩25,157 | +5.10% | 61.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,293 | ₩24,240 | ₩23,005 | ₩23,923 | +2.71% | 35.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,663 | ₩23,709 | ₩21,590 | ₩23,212 | +2.43% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,381 | ₩22,984 | ₩21,536 | ₩22,783 | +1.80% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,421 | ₩23,192 | ₩21,965 | ₩22,475 | +0.24% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,126 | ₩22,797 | ₩21,959 | ₩22,314 | +0.85% | 39.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,494 | ₩23,869 | ₩21,824 | ₩22,073 | -6.05% | 53.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,931 | ₩23,695 | ₩21,603 | ₩23,387 | +1.99% | 82.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,596 | ₩23,977 | ₩21,912 | ₩22,756 | +0.71% | 70.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,051 | ₩23,346 | ₩22,287 | ₩22,287 | -3.32% | 9.7만 |
|---|