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 | ₩51,979 | ₩53,815 | ₩50,144 | ₩50,988 | -1.91% | 2293.3만 |
| 2026.09.28–2026.10.02 | ₩50,130 | ₩53,185 | ₩50,117 | ₩51,819 | +3.37% | 2000.9만 |
| 2026.09.21–2026.09.25 | ₩54,338 | ₩54,350 | ₩50,546 | ₩50,773 | -6.56% | 2281.6만 |
| 2026.09.14–2026.09.18 | ₩57,956 | ₩59,360 | ₩52,944 | ₩53,641 | -7.45% | 2413.2만 |
| 2026.09.08–2026.09.11 | ₩62,298 | ₩63,624 | ₩58,009 | ₩58,827 | -5.57% | 1514.4만 |
| 2026.08.31–2026.09.04 | ₩66,465 | ₩67,175 | ₩60,636 | ₩62,418 | -6.09% | 2238.6만 |
| 2026.08.24–2026.08.28 | ₩67,644 | ₩70,445 | ₩66,787 | ₩66,880 | -1.13% | 1630.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,681 |
| ₩69,681 |
| ₩64,416 |
| ₩66,827 |
| -4.10% |
| 2111.1만 |
| 2026.08.10–2026.08.14 | ₩70,820 | ₩71,343 | ₩66,331 | ₩69,708 | -1.57% | 2120.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,982 | ₩91,389 | ₩69,962 | ₩71,034 | -21.06% | 3389.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,785 | ₩90,103 | ₩85,761 | ₩88,214 | +0.49% | 1309.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,582 | ₩93,627 | ₩84,321 | ₩85,761 | -7.37% | 997만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,121 | ₩92,984 | ₩84,783 | ₩91,604 | +0.53% | 1311.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,964 | ₩97,486 | ₩83,617 | ₩90,532 | -6.63% | 1557.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,481 | ₩99,194 | ₩94,471 | ₩96,696 | +0.22% | 1221.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,141 | ₩96,401 | ₩87,155 | ₩96,280 | +1.20% | 1770.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,848 | ₩96,106 | ₩87,838 | ₩94,766 | +5.47% | 1537.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,849 | ₩89,433 | ₩72,361 | ₩88,294 | +19.56% | 2315.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,917 | ₩78,967 | ₩73,044 | ₩74,398 | -3.28% | 1401.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,828 | ₩78,766 | ₩69,788 | ₩77,721 | +11.30% | 1362.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,832 | ₩74,304 | ₩67,363 | ₩69,842 | +2.96% | 1839만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,021 | ₩71,731 | ₩64,750 | ₩68,354 | -3.75% | 2043.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,698 | ₩80,053 | ₩69,071 | ₩70,632 | -6.69% | 3723.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,971 | ₩78,579 | ₩73,339 | ₩76,314 | -0.85% | 1610.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,740 | ₩77,326 | ₩69,534 | ₩76,971 | +8.81% | 2022.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,723 | ₩73,192 | ₩67,349 | ₩71,611 | -1.53% | 2782.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,363 | ₩77,989 | ₩66,666 | ₩74,880 | +11.16% | 1806.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,530 | ₩69,587 | ₩63,155 | ₩67,470 | +6.20% | 1304.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,944 | ₩72,093 | ₩59,738 | ₩62,566 | -9.25% | 1823만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,107 | ₩70,118 | ₩64,053 | ₩67,001 | +4.52% | 1669.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,524 | ₩71,128 | ₩63,088 | ₩63,383 | -6.13% | 2005만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,530 | ₩73,822 | ₩67,698 | ₩68,756 | -3.88% | 2179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,321 | ₩72,616 | ₩62,338 | ₩71,838 | +11.69% | 2398.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,549 | ₩74,947 | ₩64,361 | ₩65,406 | -9.84% | 2929.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,381 | ₩80,173 | ₩66,921 | ₩71,289 | -6.67% | 4623.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,428 | ₩76,569 | ₩69,366 | ₩76,435 | +5.53% | 2841.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,679 | ₩84,260 | ₩71,222 | ₩72,884 | -11.85% | 4669.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,969 | ₩85,426 | ₩80,187 | ₩81,701 | -0.33% | 1149.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,242 | ₩84,810 | ₩79,731 | ₩83,282 | +0.05% | 1474.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,470 | ₩85,694 | ₩78,592 | ₩83,577 | +0.13% | 1464.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,882 | ₩87,100 | ₩80,709 | ₩83,296 | -3.01% | 1050.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,605 | ₩87,704 | ₩83,416 | ₩85,775 | -0.96% | 1002.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,599 | ₩88,348 | ₩81,071 | ₩86,873 | +5.18% | 1786.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,123 | ₩83,617 | ₩76,789 | ₩81,956 | +4.91% | 1116.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,606 | ₩83,483 | ₩77,413 | ₩78,297 | -0.39% | 1421.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,808 | ₩80,522 | ₩70,110 | ₩78,539 | +6.41% | 1646.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,905 | ₩74,572 | ₩66,358 | ₩73,487 | +2.20% | 1849.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,178 | ₩79,624 | ₩71,396 | ₩71,972 | -1.65% | 1725.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,041 | ₩76,743 | ₩67,932 | ₩71,597 | -4.59% | 3062.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,230 | ₩80,696 | ₩72,401 | ₩74,425 | -4.86% | 1638만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,190 | ₩78,244 | ₩73,701 | ₩76,261 | +2.79% | 1637.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,336 | ₩74,237 | ₩66,833 | ₩73,580 | +9.27% | 2515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,371 | ₩67,470 | ₩64,468 | ₩65,500 | -1.31% | 442.2만 |
|---|