
Bankwell Financial Group Inc (BWFG)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.175 | -0.593119810202 | 29.505 | 30.19 | 28.32 | 10302 | 29.44708298 | CS |
4 | -2.15 | -6.82973316391 | 31.48 | 31.9127 | 28.32 | 13240 | 30.3114738 | CS |
12 | -1.4 | -4.55580865604 | 30.73 | 33.1235 | 27.44 | 14187 | 30.5519807 | CS |
26 | -1.17 | -3.83606557377 | 30.5 | 35.2464 | 27.44 | 14730 | 30.79871609 | CS |
52 | 4.15 | 16.4813343924 | 25.18 | 35.2464 | 22.47 | 14108 | 28.28503834 | CS |
156 | -4.95 | -14.4399066511 | 34.28 | 36.87 | 21.22 | 20204 | 29.31450363 | CS |
260 | 11.34 | 63.0350194553 | 17.99 | 36.87 | 12.07 | 21300 | 27.03799886 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 29.33 | 0.33 | 1.14 | 29.46 | 29.55 | 29.11 | 12321 |
1741905300 | 29 | -0.34 | -1.16 | 29.29 | 29.47 | 29 | 4398 |
1741818900 | 29.34 | 0.29 | 1.00 | 29.13 | 29.34 | 28.32 | 11986 |
1741732500 | 29.05 | -0.15 | -0.51 | 29.08 | 29.52 | 28.81 | 10974 |
1741646100 | 29.2 | -0.86 | -2.86 | 29.65 | 29.83 | 29.2 | 8926 |
1741390500 | 30.06 | 0.01 | 0.03 | 30.28 | 30.28 | 29.39 | 15784 |
1741304100 | 30.05 | -0.02 | -0.07 | 30.66 | 30.66 | 29.8169 | 10553 |
1741217700 | 30.07 | 0.19 | 0.64 | 30 | 30.5457 | 29.93 | 7973 |
1741131300 | 29.88 | -1.22 | -3.92 | 31.02 | 31.24 | 29.88 | 83384 |
1741044900 | 31.1 | -0.59 | -1.86 | 31.67 | 31.9127 | 31.1 | 7039 |
1740785700 | 31.69 | 0.68 | 2.19 | 31.3 | 31.69 | 31.01 | 9115 |
1740699300 | 31.01 | -0.36 | -1.15 | 31.17 | 31.17 | 30.93 | 9614 |
1740612900 | 31.37 | 0.3 | 0.97 | 31.2 | 31.37 | 30.97 | 7784 |
1740526500 | 31.07 | 0.56 | 1.84 | 30.74 | 31.21 | 30.6 | 12215 |
1740440100 | 30.51 | -0.1 | -0.33 | 30.99 | 31.1535 | 30.51 | 10707 |
1740180900 | 30.61 | -0.63 | -2.02 | 31.61 | 31.65 | 30.61 | 11388 |
1740094500 | 31.24 | -0.4 | -1.26 | 31.51 | 31.66 | 31.15 | 10082 |
1740008100 | 31.64 | 0.09 | 0.29 | 31.45 | 31.64 | 31.35 | 8938 |
1739921700 | 31.55 | 0.23 | 0.73 | 31.4 | 31.75 | 31.25 | 7642 |
1739576100 | 31.32 | 0.14 | 0.45 | 31.47 | 31.69 | 31.2901 | 7200 |
1739489700 | 31.18 | 0.19 | 0.61 | 31.36 | 31.37 | 30.77 | 6299 |
1739403300 | 30.99 | -0.48 | -1.53 | 31 | 31.24 | 30.9 | 9580 |
1739316900 | 31.47 | -0.09 | -0.29 | 31.27 | 31.555 | 31 | 20435 |
1739230500 | 31.56 | -0.03 | -0.09 | 31.65 | 33.1235 | 31.47 | 9403 |
1738971300 | 31.59 | -1.07 | -3.28 | 32.52 | 32.869999 | 31.41 | 31684 |
1738884900 | 32.659999 | 1.05 | 3.32 | 31.75 | 32.659999 | 31.46 | 12070 |
1738798500 | 31.61 | 0.1 | 0.32 | 31.75 | 31.75 | 31.32 | 18422 |
1738712100 | 31.51 | 0.35 | 1.12 | 30.83 | 31.71 | 30.45 | 14767 |
1738625700 | 31.16 | -0.02 | -0.06 | 30.5 | 31.16 | 29.75 | 13654 |
1738366500 | 31.18 | -0.47 | -1.48 | 31.7 | 32 | 31.01 | 20741 |
1738280100 | 31.65 | 0.4 | 1.28 | 31.22 | 31.9 | 31.2 | 15504 |
1738193700 | 31.25 | 0.62 | 2.02 | 30.88 | 31.27 | 30.69 | 11760 |
1738107300 | 30.63 | 0.2 | 0.66 | 30.66 | 30.95 | 30.49 | 10350 |
1738020900 | 30.43 | 0.37 | 1.23 | 30.31 | 31 | 30.27 | 16865 |
1737761700 | 30.06 | 0.32 | 1.08 | 30.45 | 30.7499 | 30.02 | 9570 |
1737675300 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
1737588900 | 29.74 | -0.09 | -0.30 | 29.99 | 30.075 | 29.35 | 11677 |
1737502500 | 29.83 | -0.22 | -0.73 | 30.12 | 30.8054 | 29.83 | 7326 |
1737156900 | 30.05 | 0.53 | 1.80 | 29.8 | 30.89 | 29.35 | 17154 |
1737070500 | 29.52 | -0.88 | -2.89 | 30.11 | 30.16 | 29.43 | 21962 |
1736984100 | 30.4 | 1.16 | 3.97 | 29.5 | 30.5 | 29.5 | 11882 |
1736897700 | 29.24 | 1.11 | 3.95 | 28.21 | 29.24 | 28.21 | 10054 |
1736811300 | 28.13 | 0.16 | 0.57 | 27.54 | 28.49 | 27.54 | 12072 |
1736552100 | 27.97 | -0.76 | -2.65 | 28.33 | 28.33 | 27.44 | 14494 |
1736379300 | 28.73 | 0.03 | 0.10 | 28.6 | 28.88 | 28.45 | 14731 |
1736292900 | 28.7 | -0.78 | -2.65 | 29.5 | 29.5 | 28.51 | 17622 |
1736206500 | 29.48 | -0.7 | -2.32 | 30.06 | 30.3499 | 29.41 | 16991 |
1735947300 | 30.18 | -0.12 | -0.40 | 30.2 | 30.66 | 30.08 | 12879 |
1735860900 | 30.3 | -0.85 | -2.73 | 31.4 | 31.62 | 30.21 | 20330 |
1735688100 | 31.15 | -0.14 | -0.45 | 31.49 | 31.8568 | 31 | 11195 |
1735601700 | 31.29 | -0.07 | -0.22 | 31.25 | 31.68 | 31 | 7855 |
1735342500 | 31.36 | -0.45 | -1.41 | 31.51 | 31.96 | 31.3 | 14887 |
1735256100 | 31.81 | 0.24 | 0.76 | 31.35 | 31.88 | 31.35 | 7173 |
1735077840 | 31.57 | 0.48 | 1.54 | 31.28 | 32.13 | 31.24 | 19553 |
1734996900 | 31.09 | -0.91 | -2.84 | 31.7 | 32.189999 | 31.02 | 18489 |
1734737700 | 32 | 1.39 | 4.54 | 30.3 | 32.415 | 30.3 | 39806 |
1734651300 | 30.61 | 0.08 | 0.26 | 30.82 | 32.4544 | 30.58 | 11996 |
1734564900 | 30.53 | -1.94 | -5.97 | 32.79 | 32.869999 | 30.43 | 15982 |
1734478500 | 32.47 | -0.65 | -1.96 | 33.1 | 33.1 | 32.47 | 11674 |
1734392100 | 33.119999 | 0.48 | 1.47 | 32.43 | 33.27 | 32.43 | 9503 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관