시장 데이터를 불러오는 중
전체 종목
Black Rock Coffee Bar, Inc. - Class A Common Stock 과거 주가
Black Rock Coffee Bar, Inc. - Class A Common Stock · BRCB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Rock Coffee Bar, Inc. - Class A Common Stock · BRCB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,388 | ₩9,964 | ₩8,999 | ₩9,723 | +3.57% | 153.7만 |
| 2026.09.28–2026.10.02 | ₩9,562 | ₩9,783 | ₩9,187 | ₩9,334 | -2.38% | 101.8만 |
| 2026.09.21–2026.09.25 | ₩9,790 | ₩10,192 | ₩9,187 | ₩9,643 | -1.51% | 119만 |
| 2026.09.14–2026.09.18 | ₩11,359 | ₩11,708 | ₩9,187 | ₩9,643 | -15.11% | 240.3만 |
| 2026.09.08–2026.09.11 | ₩12,700 | ₩12,915 | ₩11,265 | ₩11,373 | -10.45% | 184.9만 |
| 2026.08.31–2026.09.04 | ₩12,284 | ₩13,143 | ₩12,137 | ₩12,848 | +4.59% | 187.2만 |
| 2026.08.24–2026.08.28 | ₩11,842 | ₩12,714 | ₩11,319 | ₩12,244 | +3.40% | 175만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,526 |
| ₩10,326 |
| ₩12,405 |
| +13.36% |
| 173.2만 |
| 2026.08.10–2026.08.14 | ₩9,897 | ₩11,735 | ₩9,173 | ₩10,984 | +10.98% | 245.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,970 | ₩11,460 | ₩9,790 | ₩9,857 | -10.15% | 172.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,836 | ₩11,627 | ₩10,508 | ₩10,809 | -0.25% | 132.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,581 | ₩10,836 | ₩10,125 | ₩10,568 | -0.13% | 113.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,024 | ₩11,453 | ₩10,380 | ₩10,487 | -4.87% | 166.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,131 | ₩11,225 | ₩9,884 | ₩11,037 | -0.84% | 142.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,890 | ₩11,761 | ₩10,528 | ₩11,225 | +3.08% | 202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,166 | ₩10,930 | ₩9,307 | ₩10,903 | +7.26% | 261.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,125 | ₩10,729 | ₩9,669 | ₩10,353 | +2.25% | 252.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,382 | ₩10,092 | ₩8,194 | ₩9,884 | +17.92% | 313.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,131 | ₩11,305 | ₩8,281 | ₩8,462 | -23.98% | 379.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,777 | ₩11,829 | ₩9,428 | ₩11,158 | +14.13% | 456.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,428 | ₩9,911 | ₩8,221 | ₩9,133 | -3.13% | 507.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,342 | ₩15,429 | ₩9,294 | ₩9,401 | -38.72% | 640.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,093 | ₩16,750 | ₩14,875 | ₩15,396 | -4.33% | 161.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,300 | ₩17,520 | ₩16,026 | ₩16,200 | -6.36% | 150.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,728 | ₩19,795 | ₩16,764 | ₩17,515 | -11.22% | 166.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,735 | ₩20,539 | ₩17,548 | ₩20,036 | +6.94% | 138만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,582 | ₩20,170 | ₩17,582 | ₩18,963 | +7.86% | 152.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,482 | ₩18,494 | ₩15,879 | ₩17,676 | +7.24% | 233.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,572 | ₩21,672 | ₩16,428 | ₩16,455 | -20.01% | 204.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,753 | ₩23,746 | ₩20,063 | ₩20,090 | -7.64% | 346.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,847 | ₩23,094 | ₩20,063 | ₩21,605 | -1.10% | 261.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,381 | ₩23,456 | ₩17,340 | ₩22,302 | +28.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,206 | ₩18,628 | ₩15,436 | ₩17,890 | +3.98% | 294.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,352 | ₩19,982 | ₩16,630 | ₩17,421 | -9.98% | 243.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,028 | ₩21,632 | ₩18,735 | ₩19,339 | -8.04% | 252.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,009 | ₩21,370 | ₩18,145 | ₩21,216 | +6.03% | 337만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,617 | ₩23,617 | ₩19,647 | ₩19,996 | -15.33% | 204.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,111 | ₩26,259 | ₩23,268 | ₩23,697 | -9.24% | 306.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,565 | ₩29,263 | ₩26,004 | ₩26,259 | -8.08% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,987 | ₩31,288 | ₩28,364 | ₩28,820 | -3.89% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,288 | ₩32,388 | ₩28,767 | ₩29,920 | -4.37% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,993 | ₩32,495 | ₩29,839 | ₩31,516 | +1.69% | 155.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,409 | ₩31,811 | ₩27,989 | ₩30,430 | -3.12% | 523.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,018 | ₩33,273 | ₩30,845 | ₩31,315 | -5.16% | 122.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,054 | ₩33,789 | ₩28,686 | ₩32,548 | +8.30% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,822 | ₩31,080 | ₩26,715 | ₩30,510 | +13.75% | 183.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,987 | ₩31,261 | ₩25,910 | ₩26,701 | -10.96% | 180.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,951 | ₩33,890 | ₩28,606 | ₩30,430 | -7.65% | 221.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,587 | ₩34,627 | ₩31,717 | ₩32,361 | -6.44% | 108.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,432 | ₩35,512 | ₩31,650 | ₩34,413 | -2.88% | 102만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,717 | ₩35,278 | ₩30,554 | ₩34,788 | +9.68% | 69.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,571 | ₩34,855 | ₩29,518 | ₩31,435 | +6.30% | 129.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,181 | ₩31,851 | ₩28,485 | ₩29,464 | -5.51% | 73.6만 |
|---|