시장 데이터를 불러오는 중
전체 종목
Dutch Bros Inc. Class A Common Stock 과거 주가
Dutch Bros Inc. Class A Common Stock · BROS · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dutch Bros Inc. Class A Common Stock · BROS · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,020 | ₩53,857 | ₩50,183 | ₩51,028 | -1.91% | 2293.3만 |
| 2026.09.28–2026.10.02 | ₩50,169 | ₩53,227 | ₩50,156 | ₩51,859 | +3.37% | 2000.9만 |
| 2026.09.21–2026.09.25 | ₩54,380 | ₩54,392 | ₩50,585 | ₩50,813 | -6.56% | 2281.6만 |
| 2026.09.14–2026.09.18 | ₩58,001 | ₩59,407 | ₩52,986 | ₩53,683 | -7.45% | 2413.2만 |
| 2026.09.08–2026.09.11 | ₩62,346 | ₩63,674 | ₩58,055 | ₩58,873 | -5.57% | 1514.4만 |
| 2026.08.31–2026.09.04 | ₩66,517 | ₩67,228 | ₩60,683 | ₩62,467 | -6.09% | 2238.6만 |
| 2026.08.24–2026.08.28 | ₩67,697 | ₩70,500 | ₩66,839 | ₩66,933 | -1.13% | 1630.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,736 |
| ₩69,736 |
| ₩64,467 |
| ₩66,879 |
| -4.10% |
| 2111.1만 |
| 2026.08.10–2026.08.14 | ₩70,876 | ₩71,399 | ₩66,383 | ₩69,762 | -1.57% | 2120.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,053 | ₩91,461 | ₩70,017 | ₩71,090 | -21.06% | 3389.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,853 | ₩90,174 | ₩85,828 | ₩88,283 | +0.49% | 1309.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,655 | ₩93,701 | ₩84,387 | ₩85,828 | -7.37% | 997만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,193 | ₩93,057 | ₩84,849 | ₩91,676 | +0.53% | 1311.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,040 | ₩97,563 | ₩83,683 | ₩90,603 | -6.63% | 1557.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,557 | ₩99,271 | ₩94,545 | ₩96,772 | +0.22% | 1221.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,216 | ₩96,477 | ₩87,223 | ₩96,356 | +1.20% | 1770.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,919 | ₩96,182 | ₩87,907 | ₩94,840 | +5.47% | 1537.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,906 | ₩89,503 | ₩72,418 | ₩88,363 | +19.56% | 2315.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,977 | ₩79,029 | ₩73,102 | ₩74,456 | -3.28% | 1401.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,883 | ₩78,828 | ₩69,843 | ₩77,782 | +11.30% | 1362.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,885 | ₩74,362 | ₩67,416 | ₩69,897 | +2.96% | 1839만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,077 | ₩71,787 | ₩64,801 | ₩68,408 | -3.75% | 2043.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,757 | ₩80,116 | ₩69,125 | ₩70,688 | -6.69% | 3723.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,031 | ₩78,640 | ₩73,397 | ₩76,374 | -0.85% | 1610.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,795 | ₩77,386 | ₩69,588 | ₩77,031 | +8.81% | 2022.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,780 | ₩73,249 | ₩67,402 | ₩71,667 | -1.53% | 2782.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,416 | ₩78,050 | ₩66,718 | ₩74,939 | +11.16% | 1806.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,580 | ₩69,642 | ₩63,205 | ₩67,523 | +6.20% | 1304.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,998 | ₩72,150 | ₩59,785 | ₩62,615 | -9.25% | 1823만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,157 | ₩70,173 | ₩64,103 | ₩67,054 | +4.52% | 1669.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,577 | ₩71,184 | ₩63,138 | ₩63,433 | -6.13% | 2005만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,586 | ₩73,880 | ₩67,751 | ₩68,810 | -3.88% | 2179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,371 | ₩72,673 | ₩62,387 | ₩71,895 | +11.69% | 2398.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,606 | ₩75,006 | ₩64,412 | ₩65,458 | -9.84% | 2929.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,441 | ₩80,236 | ₩66,973 | ₩71,345 | -6.67% | 4623.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,485 | ₩76,629 | ₩69,420 | ₩76,495 | +5.53% | 2841.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,744 | ₩84,326 | ₩71,278 | ₩72,941 | -11.85% | 4669.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,033 | ₩85,493 | ₩80,250 | ₩81,765 | -0.33% | 1149.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,307 | ₩84,876 | ₩79,794 | ₩83,348 | +0.05% | 1474.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,535 | ₩85,761 | ₩78,654 | ₩83,643 | +0.13% | 1464.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,949 | ₩87,168 | ₩80,773 | ₩83,361 | -3.01% | 1050.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,673 | ₩87,773 | ₩83,482 | ₩85,842 | -0.96% | 1002.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,664 | ₩88,417 | ₩81,135 | ₩86,942 | +5.18% | 1786.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,184 | ₩83,683 | ₩76,849 | ₩82,020 | +4.91% | 1116.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,667 | ₩83,549 | ₩77,474 | ₩78,359 | -0.39% | 1421.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,866 | ₩80,585 | ₩70,165 | ₩78,600 | +6.41% | 1646.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,962 | ₩74,631 | ₩66,410 | ₩73,544 | +2.20% | 1849.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,236 | ₩79,686 | ₩71,452 | ₩72,029 | -1.65% | 1725.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,100 | ₩76,803 | ₩67,986 | ₩71,653 | -4.59% | 3062.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,292 | ₩80,759 | ₩72,458 | ₩74,483 | -4.86% | 1638만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,248 | ₩78,305 | ₩73,759 | ₩76,320 | +2.79% | 1637.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,389 | ₩74,295 | ₩66,886 | ₩73,638 | +9.27% | 2515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,423 | ₩67,523 | ₩64,519 | ₩65,552 | -1.31% | 442.2만 |
|---|