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 | ₩52,014 | ₩53,851 | ₩50,176 | ₩51,021 | -1.91% | 2293.3만 |
| 2026.09.28–2026.10.02 | ₩50,163 | ₩53,220 | ₩50,150 | ₩51,853 | +3.37% | 2000.9만 |
| 2026.09.21–2026.09.25 | ₩54,373 | ₩54,386 | ₩50,579 | ₩50,807 | -6.56% | 2281.6만 |
| 2026.09.14–2026.09.18 | ₩57,994 | ₩59,399 | ₩52,979 | ₩53,676 | -7.45% | 2413.2만 |
| 2026.09.08–2026.09.11 | ₩62,338 | ₩63,666 | ₩58,048 | ₩58,866 | -5.57% | 1514.4만 |
| 2026.08.31–2026.09.04 | ₩66,509 | ₩67,219 | ₩60,676 | ₩62,459 | -6.09% | 2238.6만 |
| 2026.08.24–2026.08.28 | ₩67,689 | ₩70,491 | ₩66,830 | ₩66,924 | -1.13% | 1630.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,727 |
| ₩69,727 |
| ₩64,458 |
| ₩66,871 |
| -4.10% |
| 2111.1만 |
| 2026.08.10–2026.08.14 | ₩70,867 | ₩71,390 | ₩66,375 | ₩69,754 | -1.57% | 2120.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,041 | ₩91,449 | ₩70,008 | ₩71,081 | -21.06% | 3389.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩87,842 | ₩90,162 | ₩85,818 | ₩88,271 | +0.49% | 1309.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,643 | ₩93,689 | ₩84,376 | ₩85,818 | -7.37% | 997만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,181 | ₩93,045 | ₩84,839 | ₩91,664 | +0.53% | 1311.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,028 | ₩97,550 | ₩83,672 | ₩90,591 | -6.63% | 1557.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,545 | ₩99,259 | ₩94,533 | ₩96,759 | +0.22% | 1221.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,204 | ₩96,464 | ₩87,212 | ₩96,344 | +1.20% | 1770.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,907 | ₩96,169 | ₩87,896 | ₩94,828 | +5.47% | 1537.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,897 | ₩89,492 | ₩72,409 | ₩88,352 | +19.56% | 2315.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,968 | ₩79,019 | ₩73,092 | ₩74,447 | -3.28% | 1401.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,874 | ₩78,818 | ₩69,834 | ₩77,772 | +11.30% | 1362.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,876 | ₩74,353 | ₩67,407 | ₩69,888 | +2.96% | 1839만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,068 | ₩71,778 | ₩64,792 | ₩68,399 | -3.75% | 2043.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,747 | ₩80,105 | ₩69,117 | ₩70,679 | -6.69% | 3723.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,021 | ₩78,630 | ₩73,387 | ₩76,364 | -0.85% | 1610.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,786 | ₩77,377 | ₩69,579 | ₩77,021 | +8.81% | 2022.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,771 | ₩73,240 | ₩67,394 | ₩71,658 | -1.53% | 2782.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,407 | ₩78,040 | ₩66,710 | ₩74,929 | +11.16% | 1806.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,572 | ₩69,633 | ₩63,197 | ₩67,514 | +6.20% | 1304.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,989 | ₩72,140 | ₩59,777 | ₩62,607 | -9.25% | 1823만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,149 | ₩70,164 | ₩64,095 | ₩67,045 | +4.52% | 1669.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,568 | ₩71,175 | ₩63,130 | ₩63,425 | -6.13% | 2005만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,577 | ₩73,870 | ₩67,742 | ₩68,802 | -3.88% | 2179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,363 | ₩72,663 | ₩62,379 | ₩71,886 | +11.69% | 2398.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,596 | ₩74,997 | ₩64,403 | ₩65,449 | -9.84% | 2929.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,431 | ₩80,226 | ₩66,965 | ₩71,336 | -6.67% | 4623.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,476 | ₩76,619 | ₩69,412 | ₩76,485 | +5.53% | 2841.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,734 | ₩84,316 | ₩71,269 | ₩72,932 | -11.85% | 4669.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,023 | ₩85,482 | ₩80,239 | ₩81,755 | -0.33% | 1149.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,297 | ₩84,866 | ₩79,784 | ₩83,337 | +0.05% | 1474.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,525 | ₩85,751 | ₩78,644 | ₩83,632 | +0.13% | 1464.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,938 | ₩87,157 | ₩80,762 | ₩83,350 | -3.01% | 1050.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,662 | ₩87,762 | ₩83,471 | ₩85,831 | -0.96% | 1002.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,653 | ₩88,406 | ₩81,124 | ₩86,931 | +5.18% | 1786.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,174 | ₩83,672 | ₩76,839 | ₩82,009 | +4.91% | 1116.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,657 | ₩83,538 | ₩77,464 | ₩78,349 | -0.39% | 1421.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,857 | ₩80,575 | ₩70,156 | ₩78,590 | +6.41% | 1646.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,953 | ₩74,621 | ₩66,401 | ₩73,535 | +2.20% | 1849.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,227 | ₩79,676 | ₩71,443 | ₩72,020 | -1.65% | 1725.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,090 | ₩76,793 | ₩67,977 | ₩71,644 | -4.59% | 3062.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,282 | ₩80,749 | ₩72,449 | ₩74,474 | -4.86% | 1638만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,239 | ₩78,295 | ₩73,750 | ₩76,311 | +2.79% | 1637.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,380 | ₩74,286 | ₩66,877 | ₩73,629 | +9.27% | 2515.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,415 | ₩67,514 | ₩64,511 | ₩65,543 | -1.31% | 442.2만 |
|---|