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 | ₩9,390 | ₩9,966 | ₩9,001 | ₩9,725 | +3.57% | 153.7만 |
| 2026.09.28–2026.10.02 | ₩9,564 | ₩9,785 | ₩9,188 | ₩9,336 | -2.38% | 101.8만 |
| 2026.09.21–2026.09.25 | ₩9,792 | ₩10,194 | ₩9,188 | ₩9,645 | -1.51% | 119만 |
| 2026.09.14–2026.09.18 | ₩11,361 | ₩11,710 | ₩9,188 | ₩9,645 | -15.11% | 240.3만 |
| 2026.09.08–2026.09.11 | ₩12,703 | ₩12,917 | ₩11,268 | ₩11,375 | -10.45% | 184.9만 |
| 2026.08.31–2026.09.04 | ₩12,287 | ₩13,146 | ₩12,139 | ₩12,850 | +4.59% | 187.2만 |
| 2026.08.24–2026.08.28 | ₩11,844 | ₩12,716 | ₩11,321 | ₩12,247 | +3.40% | 175만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,528 |
| ₩10,329 |
| ₩12,408 |
| +13.36% |
| 173.2만 |
| 2026.08.10–2026.08.14 | ₩9,899 | ₩11,737 | ₩9,175 | ₩10,986 | +10.98% | 245.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,972 | ₩11,462 | ₩9,792 | ₩9,859 | -10.15% | 172.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,838 | ₩11,630 | ₩10,510 | ₩10,812 | -0.25% | 132.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,583 | ₩10,838 | ₩10,127 | ₩10,570 | -0.13% | 113.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,026 | ₩11,455 | ₩10,382 | ₩10,490 | -4.87% | 166.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,133 | ₩11,227 | ₩9,886 | ₩11,040 | -0.84% | 142.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,892 | ₩11,764 | ₩10,530 | ₩11,227 | +3.08% | 202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,168 | ₩10,932 | ₩9,309 | ₩10,905 | +7.26% | 261.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,127 | ₩10,731 | ₩9,671 | ₩10,355 | +2.25% | 252.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,384 | ₩10,094 | ₩8,196 | ₩9,886 | +17.92% | 313.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,133 | ₩11,308 | ₩8,283 | ₩8,464 | -23.98% | 379.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,779 | ₩11,831 | ₩9,430 | ₩11,160 | +14.13% | 456.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,430 | ₩9,913 | ₩8,223 | ₩9,135 | -3.13% | 507.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,345 | ₩15,433 | ₩9,296 | ₩9,403 | -38.72% | 640.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,097 | ₩16,754 | ₩14,879 | ₩15,399 | -4.33% | 161.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,304 | ₩17,524 | ₩16,029 | ₩16,204 | -6.36% | 150.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,732 | ₩19,799 | ₩16,767 | ₩17,518 | -11.22% | 166.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,739 | ₩20,543 | ₩17,552 | ₩20,040 | +6.94% | 138만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,585 | ₩20,174 | ₩17,585 | ₩18,967 | +7.86% | 152.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,486 | ₩18,498 | ₩15,882 | ₩17,679 | +7.24% | 233.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,577 | ₩21,677 | ₩16,432 | ₩16,459 | -20.01% | 204.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,757 | ₩23,750 | ₩20,067 | ₩20,094 | -7.64% | 346.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,851 | ₩23,099 | ₩20,067 | ₩21,610 | -1.10% | 261.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,384 | ₩23,461 | ₩17,344 | ₩22,307 | +28.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,210 | ₩18,632 | ₩15,439 | ₩17,894 | +3.98% | 294.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,356 | ₩19,987 | ₩16,633 | ₩17,425 | -9.98% | 243.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,033 | ₩21,636 | ₩18,739 | ₩19,343 | -8.04% | 252.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,013 | ₩21,375 | ₩18,149 | ₩21,221 | +6.03% | 337만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,622 | ₩23,622 | ₩19,651 | ₩20,000 | -15.33% | 204.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,117 | ₩26,264 | ₩23,273 | ₩23,702 | -9.24% | 306.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,571 | ₩29,269 | ₩26,009 | ₩26,264 | -8.08% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,993 | ₩31,294 | ₩28,370 | ₩28,826 | -3.89% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,294 | ₩32,394 | ₩28,773 | ₩29,926 | -4.37% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,999 | ₩32,502 | ₩29,846 | ₩31,522 | +1.69% | 155.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,415 | ₩31,818 | ₩27,995 | ₩30,436 | -3.12% | 523.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,025 | ₩33,280 | ₩30,852 | ₩31,321 | -5.16% | 122.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,060 | ₩33,796 | ₩28,692 | ₩32,555 | +8.30% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,828 | ₩31,086 | ₩26,720 | ₩30,516 | +13.75% | 183.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,993 | ₩31,268 | ₩25,915 | ₩26,707 | -10.96% | 180.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,958 | ₩33,897 | ₩28,612 | ₩30,436 | -7.65% | 221.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,594 | ₩34,634 | ₩31,724 | ₩32,367 | -6.44% | 108.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,439 | ₩35,520 | ₩31,657 | ₩34,420 | -2.88% | 102만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,724 | ₩35,285 | ₩30,561 | ₩34,795 | +9.68% | 69.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,577 | ₩34,862 | ₩29,524 | ₩31,442 | +6.30% | 129.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,187 | ₩31,858 | ₩28,491 | ₩29,470 | -5.51% | 73.6만 |
|---|