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 | ₩52,021 | ₩53,859 | ₩50,184 | ₩51,029 | -1.91% | 2293.3만 |
| 2026.09.28–2026.10.02 | ₩50,171 | ₩53,228 | ₩50,157 | ₩51,860 | +3.37% | 2000.9만 |
| 2026.09.21–2026.09.25 | ₩54,382 | ₩54,394 | ₩50,586 | ₩50,814 | -6.56% | 2281.6만 |
| 2026.09.14–2026.09.18 | ₩58,003 | ₩59,408 | ₩52,987 | ₩53,684 | -7.45% | 2413.2만 |
| 2026.09.08–2026.09.11 | ₩62,348 | ₩63,675 | ₩58,056 | ₩58,874 | -5.57% | 1514.4만 |
| 2026.08.31–2026.09.04 | ₩66,519 | ₩67,229 | ₩60,685 | ₩62,468 | -6.09% | 2238.6만 |
| 2026.08.24–2026.08.28 | ₩67,699 | ₩70,502 | ₩66,840 | ₩66,934 | -1.13% | 1630.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,737 |
| ₩69,737 |
| ₩64,468 |
| ₩66,881 |
| -4.10% |
| 2111.1만 |
| 2026.08.10–2026.08.14 | ₩70,877 | ₩71,400 | ₩66,384 | ₩69,764 | -1.57% | 2120.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,055 | ₩91,463 | ₩70,019 | ₩71,092 | -21.06% | 3389.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,855 | ₩90,176 | ₩85,830 | ₩88,285 | +0.49% | 1309.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,657 | ₩93,703 | ₩84,389 | ₩85,830 | -7.37% | 997만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,195 | ₩93,059 | ₩84,851 | ₩91,678 | +0.53% | 1311.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,042 | ₩97,565 | ₩83,685 | ₩90,605 | -6.63% | 1557.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,559 | ₩99,274 | ₩94,548 | ₩96,774 | +0.22% | 1221.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,218 | ₩96,479 | ₩87,225 | ₩96,358 | +1.20% | 1770.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,921 | ₩96,184 | ₩87,909 | ₩94,843 | +5.47% | 1537.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,908 | ₩89,505 | ₩72,419 | ₩88,365 | +19.56% | 2315.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,979 | ₩79,031 | ₩73,103 | ₩74,458 | -3.28% | 1401.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,885 | ₩78,830 | ₩69,844 | ₩77,784 | +11.30% | 1362.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,886 | ₩74,364 | ₩67,417 | ₩69,898 | +2.96% | 1839만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,078 | ₩71,789 | ₩64,802 | ₩68,410 | -3.75% | 2043.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,759 | ₩80,117 | ₩69,127 | ₩70,689 | -6.69% | 3723.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,033 | ₩78,642 | ₩73,398 | ₩76,376 | -0.85% | 1610.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,797 | ₩77,388 | ₩69,590 | ₩77,033 | +8.81% | 2022.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,781 | ₩73,251 | ₩67,404 | ₩71,668 | -1.53% | 2782.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,417 | ₩78,052 | ₩66,720 | ₩74,941 | +11.16% | 1806.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,582 | ₩69,643 | ₩63,206 | ₩67,524 | +6.20% | 1304.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,000 | ₩72,151 | ₩59,786 | ₩62,616 | -9.25% | 1823만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,158 | ₩70,174 | ₩64,105 | ₩67,055 | +4.52% | 1669.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,578 | ₩71,186 | ₩63,139 | ₩63,434 | -6.13% | 2005만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,588 | ₩73,881 | ₩67,752 | ₩68,812 | -3.88% | 2179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,373 | ₩72,674 | ₩62,388 | ₩71,896 | +11.69% | 2398.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,607 | ₩75,008 | ₩64,413 | ₩65,459 | -9.84% | 2929.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,443 | ₩80,238 | ₩66,975 | ₩71,347 | -6.67% | 4623.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,486 | ₩76,630 | ₩69,422 | ₩76,496 | +5.53% | 2841.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,746 | ₩84,328 | ₩71,279 | ₩72,942 | -11.85% | 4669.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,035 | ₩85,495 | ₩80,251 | ₩81,767 | -0.33% | 1149.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,309 | ₩84,878 | ₩79,795 | ₩83,349 | +0.05% | 1474.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,537 | ₩85,763 | ₩78,656 | ₩83,644 | +0.13% | 1464.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,951 | ₩87,170 | ₩80,774 | ₩83,363 | -3.01% | 1050.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,675 | ₩87,775 | ₩83,483 | ₩85,844 | -0.96% | 1002.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,665 | ₩88,419 | ₩81,137 | ₩86,944 | +5.18% | 1786.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,186 | ₩83,685 | ₩76,850 | ₩82,022 | +4.91% | 1116.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,669 | ₩83,551 | ₩77,475 | ₩78,360 | -0.39% | 1421.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,868 | ₩80,587 | ₩70,166 | ₩78,602 | +6.41% | 1646.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,963 | ₩74,632 | ₩66,411 | ₩73,546 | +2.20% | 1849.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,237 | ₩79,688 | ₩71,454 | ₩72,030 | -1.65% | 1725.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,102 | ₩76,805 | ₩67,987 | ₩71,655 | -4.59% | 3062.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,293 | ₩80,761 | ₩72,460 | ₩74,485 | -4.86% | 1638만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,250 | ₩78,307 | ₩73,761 | ₩76,322 | +2.79% | 1637.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,390 | ₩74,297 | ₩66,887 | ₩73,640 | +9.27% | 2515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,425 | ₩67,524 | ₩64,520 | ₩65,553 | -1.31% | 442.2만 |
|---|