시장 데이터를 불러오는 중
전체 종목
BBB 푸드 과거 주가
BBB Foods Inc. Class A Common Shares · TBBB · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BBB Foods Inc. Class A Common Shares · TBBB · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,603 | ₩74,921 | ₩70,013 | ₩74,545 | +5.58% | 342.6만 |
| 2026.09.28–2026.10.02 | ₩71,434 | ₩72,373 | ₩68,779 | ₩70,603 | -1.16% | 369.8만 |
| 2026.09.21–2026.09.25 | ₩69,396 | ₩72,413 | ₩67,357 | ₩71,823 | +3.50% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩67,049 | ₩69,288 | ₩66,969 | ₩68,859 | +2.70% | 231.7만 |
| 2026.09.08–2026.09.11 | ₩66,486 | ₩70,026 | ₩66,332 | ₩67,666 | +1.77% | 224만 |
| 2026.08.31–2026.09.04 | ₩65,601 | ₩67,719 | ₩64,501 | ₩66,741 | +1.74% | 251.7만 |
| 2026.08.24–2026.08.28 | ₩67,451 | ₩69,221 | ₩64,856 | ₩65,695 | -2.60% | 400.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,430 |
| ₩62,356 |
| ₩67,934 |
| +6.90% |
| 485.7만 |
| 2026.08.10–2026.08.14 | ₩54,122 | ₩67,317 | ₩53,210 | ₩64,085 | +18.41% | 623.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,865 | ₩59,781 | ₩54,041 | ₩54,712 | -2.06% | 213.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,578 | ₩55,973 | ₩51,829 | ₩55,423 | +1.55% | 243만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,645 | ₩56,321 | ₩51,547 | ₩53,934 | -1.30% | 230.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,448 | ₩57,682 | ₩52,540 | ₩54,632 | -4.90% | 315.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,233 | ₩57,917 | ₩53,988 | ₩57,099 | -0.23% | 273.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,308 | ₩57,126 | ₩54,068 | ₩56,415 | +0.19% | 287.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,563 | ₩57,662 | ₩54,980 | ₩56,308 | -0.45% | 264.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,509 | ₩58,748 | ₩55,691 | ₩56,455 | -0.09% | 270.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,875 | ₩57,273 | ₩52,388 | ₩56,482 | +6.82% | 359.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,978 | ₩53,639 | ₩49,403 | ₩52,861 | +5.77% | 552.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,187 | ₩50,957 | ₩43,595 | ₩50,716 | +3.11% | 950.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,134 | ₩51,279 | ₩47,886 | ₩49,268 | +0.27% | 188.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,957 | ₩51,829 | ₩45,848 | ₩49,026 | -3.79% | 227.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,959 | ₩52,781 | ₩48,235 | ₩51,078 | +4.33% | 197.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,978 | ₩50,119 | ₩47,833 | ₩49,053 | -1.85% | 108.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,051 | ₩53,250 | ₩49,616 | ₩49,978 | -2.10% | 190.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,925 | ₩51,427 | ₩46,901 | ₩51,199 | +2.55% | 213.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,798 | ₩50,609 | ₩47,752 | ₩50,474 | +3.44% | 160.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,224 | ₩48,838 | ₩45,620 | ₩48,664 | +5.28% | 231.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,279 | ₩48,088 | ₩43,924 | ₩45,982 | +3.85% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,909 | ₩46,177 | ₩43,260 | ₩43,568 | -2.99% | 312.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,743 | ₩46,049 | ₩40,363 | ₩44,360 | +1.41% | 538만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,061 | ₩49,190 | ₩42,710 | ₩44,400 | -7.62% | 275.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,589 | ₩50,944 | ₩47,645 | ₩48,879 | -1.43% | 253.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,877 | ₩53,760 | ₩50,200 | ₩50,461 | -0.82% | 193.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,593 | ₩52,765 | ₩48,946 | ₩50,488 | -4.00% | 296.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,693 | ₩52,821 | ₩46,157 | ₩52,379 | +12.18% | 464.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,532 | ₩47,498 | ₩44,467 | ₩46,787 | +0.55% | 538.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,045 | ₩46,465 | ₩42,871 | ₩45,862 | +6.54% | 234.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,963 | ₩45,780 | ₩41,611 | ₩43,086 | -4.18% | 233.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,532 | ₩47,189 | ₩44,011 | ₩44,816 | -3.69% | 304.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,862 | ₩47,296 | ₩44,688 | ₩46,089 | +0.50% | 202.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,379 | ₩47,444 | ₩44,695 | ₩45,996 | +1.36% | 179.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,681 | ₩45,231 | ₩42,804 | ₩45,204 | +1.17% | 468.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,440 | ₩46,827 | ₩44,044 | ₩44,252 | -0.42% | 329.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,810 | ₩45,463 | ₩42,925 | ₩43,890 | +0.18% | 356만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,369 | ₩45,459 | ₩40,793 | ₩43,689 | +5.61% | 313.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,561 | ₩44,440 | ₩37,078 | ₩42,643 | +13.53% | 351.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,507 | ₩39,359 | ₩34,651 | ₩37,132 | -1.00% | 332.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,367 | ₩37,722 | ₩34,731 | ₩37,601 | +3.39% | 236.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,325 | ₩40,886 | ₩36,314 | ₩36,636 | -4.41% | 276.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,260 | ₩39,733 | ₩35,784 | ₩38,674 | +6.66% | 377.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,337 | ₩36,662 | ₩32,894 | ₩36,206 | +8.61% | 271.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩34,570 | ₩34,892 | ₩31,929 | ₩33,136 | -4.15% | 379.7만 |
|---|
| 2025.10.01–2025.10.03 | ₩35,938 | ₩36,206 | ₩33,256 | ₩34,557 | -3.84% | 183.5만 |
|---|