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 | ₩27,618 | ₩28,127 | ₩26,385 | ₩27,135 | -1.75% | 42.8만 |
| 2026.09.28–2026.10.02 | ₩28,073 | ₩28,073 | ₩26,425 | ₩27,752 | -1.15% | 43.5만 |
| 2026.09.21–2026.09.25 | ₩27,859 | ₩28,851 | ₩27,283 | ₩27,832 | -0.10% | 47.8만 |
| 2026.09.14–2026.09.18 | ₩28,650 | ₩28,985 | ₩27,497 | ₩27,859 | -2.76% | 69.4만 |
| 2026.09.08–2026.09.11 | ₩29,119 | ₩29,480 | ₩28,154 | ₩28,663 | -1.56% | 33.6만 |
| 2026.08.31–2026.09.04 | ₩28,475 | ₩29,628 | ₩27,899 | ₩29,279 | +2.82% | 43.9만 |
| 2026.08.24–2026.08.28 | ₩29,065 | ₩29,413 | ₩27,993 | ₩28,569 | -1.71% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,177 |
| ₩28,455 |
| ₩28,985 |
| -2.13% |
| 86.8만 |
| 2026.08.10–2026.08.14 | ₩28,797 | ₩30,311 | ₩28,449 | ₩29,789 | +3.44% | 96.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,939 | ₩29,072 | ₩27,545 | ₩28,998 | +3.79% | 117.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,114 | ₩28,489 | ₩26,948 | ₩27,444 | -2.38% | 76만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,427 | ₩29,628 | ₩26,532 | ₩27,846 | -5.37% | 108.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,717 | ₩30,271 | ₩28,670 | ₩29,561 | +2.94% | 72.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,757 | ₩29,360 | ₩27,859 | ₩28,757 | 0.00% | 80.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,913 | ₩29,266 | ₩27,671 | ₩28,757 | +3.02% | 85.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,385 | ₩28,154 | ₩26,284 | ₩27,926 | +5.84% | 246.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,800 | ₩26,948 | ₩25,809 | ₩26,452 | -1.30% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,836 | ₩26,800 | ₩25,836 | ₩26,800 | +3.73% | 85.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,072 | ₩26,184 | ₩24,663 | ₩25,795 | +2.89% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,152 | ₩26,117 | ₩24,924 | ₩25,273 | +0.48% | 29.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,308 | ₩25,320 | ₩24,067 | ₩25,085 | +3.20% | 38.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,764 | ₩25,300 | ₩23,826 | ₩24,107 | -2.65% | 27.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,362 | ₩25,275 | ₩24,000 | ₩24,817 | +1.87% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,482 | ₩25,447 | ₩24,053 | ₩24,576 | +0.38% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,715 | ₩25,789 | ₩24,006 | ₩24,603 | -4.33% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,192 | ₩26,133 | ₩24,898 | ₩25,675 | +1.91% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,120 | ₩25,460 | ₩24,107 | ₩25,353 | +5.11% | 34.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,544 | ₩24,295 | ₩23,075 | ₩24,161 | +2.62% | 31.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,290 | ₩23,812 | ₩22,914 | ₩23,370 | +0.35% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,129 | ₩23,437 | ₩22,419 | ₩22,700 | -1.85% | 40.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,276 | ₩24,067 | ₩22,365 | ₩22,888 | -1.67% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,906 | ₩25,125 | ₩22,271 | ₩23,718 | -0.78% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,996 | ₩26,242 | ₩24,402 | ₩24,496 | -5.77% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,782 | ₩26,425 | ₩25,460 | ₩25,903 | +0.47% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,532 | ₩26,921 | ₩25,099 | ₩25,715 | -3.08% | 38.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,742 | ₩27,202 | ₩25,313 | ₩26,760 | +3.96% | 51.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,388 | ₩25,996 | ₩24,127 | ₩25,742 | +5.55% | 52.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,174 | ₩25,996 | ₩24,080 | ₩24,429 | +1.05% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,879 | ₩24,871 | ₩23,625 | ₩24,455 | +2.41% | 45.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,450 | ₩24,804 | ₩23,156 | ₩24,080 | +2.69% | 48.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,161 | ₩24,201 | ₩23,102 | ₩23,491 | -2.77% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,603 | ₩24,844 | ₩23,986 | ₩24,147 | -1.85% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,125 | ₩25,608 | ₩24,388 | ₩24,683 | -1.76% | 55.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,919 | ₩25,286 | ₩23,611 | ₩25,139 | +5.10% | 61.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,276 | ₩24,222 | ₩22,988 | ₩23,906 | +2.71% | 35.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,646 | ₩23,692 | ₩21,574 | ₩23,196 | +2.43% | 33.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,365 | ₩22,968 | ₩21,521 | ₩22,767 | +1.80% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,405 | ₩23,176 | ₩21,950 | ₩22,459 | +0.24% | 36.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,110 | ₩22,780 | ₩21,943 | ₩22,298 | +0.85% | 39.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,477 | ₩23,852 | ₩21,809 | ₩22,057 | -6.05% | 53.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,914 | ₩23,678 | ₩21,588 | ₩23,370 | +1.99% | 82.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,579 | ₩23,960 | ₩21,896 | ₩22,740 | +0.71% | 70.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,035 | ₩23,330 | ₩22,271 | ₩22,271 | -3.32% | 9.7만 |
|---|