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 | ₩9,387 | ₩9,963 | ₩8,998 | ₩9,722 | +3.57% | 153.7만 |
| 2026.09.28–2026.10.02 | ₩9,561 | ₩9,782 | ₩9,186 | ₩9,333 | -2.38% | 101.8만 |
| 2026.09.21–2026.09.25 | ₩9,789 | ₩10,191 | ₩9,186 | ₩9,642 | -1.51% | 119만 |
| 2026.09.14–2026.09.18 | ₩11,358 | ₩11,707 | ₩9,186 | ₩9,642 | -15.11% | 240.3만 |
| 2026.09.08–2026.09.11 | ₩12,699 | ₩12,914 | ₩11,264 | ₩11,372 | -10.45% | 184.9만 |
| 2026.08.31–2026.09.04 | ₩12,283 | ₩13,142 | ₩12,136 | ₩12,847 | +4.59% | 187.2만 |
| 2026.08.24–2026.08.28 | ₩11,841 | ₩12,712 | ₩11,318 | ₩12,243 | +3.40% | 175만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,525 |
| ₩10,326 |
| ₩12,404 |
| +13.36% |
| 173.2만 |
| 2026.08.10–2026.08.14 | ₩9,896 | ₩11,734 | ₩9,172 | ₩10,983 | +10.98% | 245.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,969 | ₩11,459 | ₩9,789 | ₩9,856 | -10.15% | 172.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,835 | ₩11,626 | ₩10,507 | ₩10,808 | -0.25% | 132.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,580 | ₩10,835 | ₩10,124 | ₩10,567 | -0.13% | 113.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,023 | ₩11,452 | ₩10,379 | ₩10,486 | -4.87% | 166.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,130 | ₩11,224 | ₩9,883 | ₩11,036 | -0.84% | 142.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,889 | ₩11,760 | ₩10,527 | ₩11,224 | +3.08% | 202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,165 | ₩10,929 | ₩9,306 | ₩10,902 | +7.26% | 261.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,124 | ₩10,728 | ₩9,668 | ₩10,352 | +2.25% | 252.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,381 | ₩10,091 | ₩8,193 | ₩9,883 | +17.92% | 313.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,130 | ₩11,304 | ₩8,281 | ₩8,462 | -23.98% | 379.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,776 | ₩11,827 | ₩9,427 | ₩11,157 | +14.13% | 456.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,427 | ₩9,910 | ₩8,220 | ₩9,132 | -3.13% | 507.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,341 | ₩15,428 | ₩9,293 | ₩9,400 | -38.72% | 640.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,092 | ₩16,749 | ₩14,874 | ₩15,394 | -4.33% | 161.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,299 | ₩17,519 | ₩16,025 | ₩16,199 | -6.36% | 150.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,726 | ₩19,793 | ₩16,762 | ₩17,513 | -11.22% | 166.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,733 | ₩20,537 | ₩17,547 | ₩20,034 | +6.94% | 138만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,580 | ₩20,168 | ₩17,580 | ₩18,961 | +7.86% | 152.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,481 | ₩18,492 | ₩15,877 | ₩17,674 | +7.24% | 233.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,571 | ₩21,670 | ₩16,427 | ₩16,454 | -20.01% | 204.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,751 | ₩23,743 | ₩20,061 | ₩20,088 | -7.64% | 346.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,845 | ₩23,092 | ₩20,061 | ₩21,603 | -1.10% | 261.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,379 | ₩23,454 | ₩17,339 | ₩22,300 | +28.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,205 | ₩18,626 | ₩15,435 | ₩17,889 | +3.98% | 294.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,350 | ₩19,981 | ₩16,628 | ₩17,419 | -9.98% | 243.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,027 | ₩21,630 | ₩18,733 | ₩19,337 | -8.04% | 252.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,007 | ₩21,369 | ₩18,143 | ₩21,214 | +6.03% | 337만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,615 | ₩23,615 | ₩19,645 | ₩19,994 | -15.33% | 204.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,109 | ₩26,256 | ₩23,266 | ₩23,695 | -9.24% | 306.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,563 | ₩29,260 | ₩26,002 | ₩26,256 | -8.08% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,984 | ₩31,285 | ₩28,362 | ₩28,818 | -3.89% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,285 | ₩32,385 | ₩28,764 | ₩29,917 | -4.37% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,990 | ₩32,492 | ₩29,837 | ₩31,513 | +1.69% | 155.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,406 | ₩31,808 | ₩27,986 | ₩30,427 | -3.12% | 523.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,015 | ₩33,270 | ₩30,843 | ₩31,312 | -5.16% | 122.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,051 | ₩33,786 | ₩28,684 | ₩32,546 | +8.30% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,820 | ₩31,077 | ₩26,712 | ₩30,507 | +13.75% | 183.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,984 | ₩31,258 | ₩25,908 | ₩26,699 | -10.96% | 180.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,948 | ₩33,887 | ₩28,603 | ₩30,427 | -7.65% | 221.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,584 | ₩34,624 | ₩31,714 | ₩32,358 | -6.44% | 108.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,429 | ₩35,509 | ₩31,647 | ₩34,410 | -2.88% | 102만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,714 | ₩35,274 | ₩30,552 | ₩34,785 | +9.68% | 69.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,569 | ₩34,852 | ₩29,515 | ₩31,433 | +6.30% | 129.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,178 | ₩31,848 | ₩28,482 | ₩29,461 | -5.51% | 73.6만 |
|---|