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 | ₩9,380 | ₩9,956 | ₩8,992 | ₩9,715 | +3.57% | 153.7만 |
| 2026.09.28–2026.10.02 | ₩9,554 | ₩9,775 | ₩9,179 | ₩9,327 | -2.38% | 101.8만 |
| 2026.09.21–2026.09.25 | ₩9,782 | ₩10,184 | ₩9,179 | ₩9,635 | -1.51% | 119만 |
| 2026.09.14–2026.09.18 | ₩11,350 | ₩11,698 | ₩9,179 | ₩9,635 | -15.11% | 240.3만 |
| 2026.09.08–2026.09.11 | ₩12,690 | ₩12,904 | ₩11,256 | ₩11,363 | -10.45% | 184.9만 |
| 2026.08.31–2026.09.04 | ₩12,275 | ₩13,132 | ₩12,127 | ₩12,837 | +4.59% | 187.2만 |
| 2026.08.24–2026.08.28 | ₩11,832 | ₩12,703 | ₩11,310 | ₩12,234 | +3.40% | 175만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,516 |
| ₩10,318 |
| ₩12,395 |
| +13.36% |
| 173.2만 |
| 2026.08.10–2026.08.14 | ₩9,889 | ₩11,725 | ₩9,166 | ₩10,975 | +10.98% | 245.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,961 | ₩11,450 | ₩9,782 | ₩9,849 | -10.15% | 172.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,827 | ₩11,618 | ₩10,499 | ₩10,801 | -0.25% | 132.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,573 | ₩10,827 | ₩10,117 | ₩10,559 | -0.13% | 113.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,015 | ₩11,444 | ₩10,372 | ₩10,479 | -4.87% | 166.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,122 | ₩11,216 | ₩9,876 | ₩11,028 | -0.84% | 142.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,881 | ₩11,752 | ₩10,519 | ₩11,216 | +3.08% | 202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,157 | ₩10,921 | ₩9,300 | ₩10,894 | +7.26% | 261.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,117 | ₩10,720 | ₩9,662 | ₩10,345 | +2.25% | 252.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,375 | ₩10,084 | ₩8,188 | ₩9,876 | +17.92% | 313.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,122 | ₩11,296 | ₩8,275 | ₩8,456 | -23.98% | 379.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,769 | ₩11,819 | ₩9,420 | ₩11,149 | +14.13% | 456.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,420 | ₩9,903 | ₩8,214 | ₩9,126 | -3.13% | 507.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,330 | ₩15,417 | ₩9,286 | ₩9,394 | -38.72% | 640.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,080 | ₩16,737 | ₩14,864 | ₩15,383 | -4.33% | 161.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,286 | ₩17,506 | ₩16,013 | ₩16,187 | -6.36% | 150.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,712 | ₩19,779 | ₩16,750 | ₩17,501 | -11.22% | 166.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,720 | ₩20,522 | ₩17,534 | ₩20,020 | +6.94% | 138만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,568 | ₩20,154 | ₩17,568 | ₩18,948 | +7.86% | 152.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,469 | ₩18,479 | ₩15,866 | ₩17,661 | +7.24% | 233.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,556 | ₩21,655 | ₩16,415 | ₩16,442 | -20.01% | 204.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,735 | ₩23,726 | ₩20,047 | ₩20,073 | -7.64% | 346.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,829 | ₩23,075 | ₩20,047 | ₩21,588 | -1.10% | 261.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,367 | ₩23,437 | ₩17,326 | ₩22,285 | +28.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,192 | ₩18,613 | ₩15,424 | ₩17,876 | +3.98% | 294.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,336 | ₩19,966 | ₩16,616 | ₩17,407 | -9.98% | 243.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,012 | ₩21,615 | ₩18,720 | ₩19,323 | -8.04% | 252.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,993 | ₩21,353 | ₩18,130 | ₩21,199 | +6.03% | 337만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,598 | ₩23,598 | ₩19,631 | ₩19,980 | -15.33% | 204.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,090 | ₩26,238 | ₩23,249 | ₩23,678 | -9.24% | 306.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,542 | ₩29,239 | ₩25,983 | ₩26,238 | -8.08% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,963 | ₩31,263 | ₩28,341 | ₩28,797 | -3.89% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,263 | ₩32,361 | ₩28,743 | ₩29,896 | -4.37% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,968 | ₩32,469 | ₩29,815 | ₩31,490 | +1.69% | 155.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,383 | ₩31,785 | ₩27,966 | ₩30,405 | -3.12% | 523.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,991 | ₩33,246 | ₩30,820 | ₩31,289 | -5.16% | 122.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,030 | ₩33,762 | ₩28,663 | ₩32,522 | +8.30% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,800 | ₩31,055 | ₩26,693 | ₩30,485 | +13.75% | 183.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,963 | ₩31,236 | ₩25,889 | ₩26,680 | -10.96% | 180.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,924 | ₩33,862 | ₩28,583 | ₩30,405 | -7.65% | 221.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,559 | ₩34,599 | ₩31,691 | ₩32,335 | -6.44% | 108.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,403 | ₩35,484 | ₩31,624 | ₩34,385 | -2.88% | 102만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,691 | ₩35,249 | ₩30,530 | ₩34,760 | +9.68% | 69.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,547 | ₩34,827 | ₩29,494 | ₩31,410 | +6.30% | 129.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,155 | ₩31,825 | ₩28,462 | ₩29,440 | -5.51% | 73.6만 |
|---|