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 | ₩70,552 | ₩74,867 | ₩69,962 | ₩74,492 | +5.58% | 342.6만 |
| 2026.09.28–2026.10.02 | ₩71,383 | ₩72,321 | ₩68,730 | ₩70,552 | -1.16% | 369.8만 |
| 2026.09.21–2026.09.25 | ₩69,346 | ₩72,361 | ₩67,309 | ₩71,771 | +3.50% | 425.8만 |
| 2026.09.14–2026.09.18 | ₩67,001 | ₩69,239 | ₩66,921 | ₩68,810 | +2.70% | 231.7만 |
| 2026.09.08–2026.09.11 | ₩66,438 | ₩69,976 | ₩66,284 | ₩67,617 | +1.77% | 224만 |
| 2026.08.31–2026.09.04 | ₩65,554 | ₩67,671 | ₩64,455 | ₩66,693 | +1.74% | 251.7만 |
| 2026.08.24–2026.08.28 | ₩67,403 | ₩69,172 | ₩64,810 | ₩65,648 | -2.60% | 400.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,504 |
| ₩68,381 |
| ₩62,311 |
| ₩67,885 |
| +6.90% |
| 485.7만 |
| 2026.08.10–2026.08.14 | ₩54,083 | ₩67,269 | ₩53,172 | ₩64,040 | +18.41% | 623.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,825 | ₩59,738 | ₩54,003 | ₩54,673 | -2.06% | 213.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,539 | ₩55,932 | ₩51,792 | ₩55,383 | +1.55% | 243만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,606 | ₩56,281 | ₩51,510 | ₩53,896 | -1.30% | 230.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,406 | ₩57,641 | ₩52,502 | ₩54,592 | -4.90% | 315.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,192 | ₩57,875 | ₩53,949 | ₩57,058 | -0.23% | 273.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,267 | ₩57,085 | ₩54,030 | ₩56,375 | +0.19% | 287.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,522 | ₩57,621 | ₩54,941 | ₩56,267 | -0.45% | 264.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,468 | ₩58,706 | ₩55,651 | ₩56,415 | -0.09% | 270.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,837 | ₩57,232 | ₩52,351 | ₩56,442 | +6.82% | 359.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,943 | ₩53,601 | ₩49,368 | ₩52,824 | +5.77% | 552.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,152 | ₩50,921 | ₩43,564 | ₩50,680 | +3.11% | 950.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,098 | ₩51,242 | ₩47,852 | ₩49,232 | +0.27% | 188.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,921 | ₩51,792 | ₩45,815 | ₩48,991 | -3.79% | 227.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,924 | ₩52,743 | ₩48,201 | ₩51,041 | +4.33% | 197.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,943 | ₩50,083 | ₩47,799 | ₩49,018 | -1.85% | 108.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,015 | ₩53,212 | ₩49,581 | ₩49,943 | -2.10% | 190.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,889 | ₩51,390 | ₩46,867 | ₩51,162 | +2.55% | 213.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,763 | ₩50,572 | ₩47,718 | ₩50,438 | +3.44% | 160.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,190 | ₩48,804 | ₩45,587 | ₩48,629 | +5.28% | 231.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,247 | ₩48,053 | ₩43,892 | ₩45,949 | +3.85% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,877 | ₩46,144 | ₩43,229 | ₩43,537 | -2.99% | 312.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,711 | ₩46,016 | ₩40,335 | ₩44,328 | +1.41% | 538만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,026 | ₩49,155 | ₩42,680 | ₩44,368 | -7.62% | 275.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,554 | ₩50,907 | ₩47,611 | ₩48,844 | -1.43% | 253.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,840 | ₩53,721 | ₩50,164 | ₩50,425 | -0.82% | 193.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,556 | ₩52,727 | ₩48,911 | ₩50,452 | -4.00% | 296.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,659 | ₩52,783 | ₩46,123 | ₩52,341 | +12.18% | 464.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,499 | ₩47,464 | ₩44,435 | ₩46,753 | +0.55% | 538.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,015 | ₩46,432 | ₩42,840 | ₩45,829 | +6.54% | 234.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,931 | ₩45,747 | ₩41,581 | ₩43,055 | -4.18% | 233.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,499 | ₩47,155 | ₩43,979 | ₩44,783 | -3.69% | 304.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,829 | ₩47,263 | ₩44,656 | ₩46,056 | +0.50% | 202.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,346 | ₩47,410 | ₩44,663 | ₩45,963 | +1.36% | 179.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,649 | ₩45,199 | ₩42,773 | ₩45,172 | +1.17% | 468.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,408 | ₩46,793 | ₩44,013 | ₩44,221 | -0.42% | 329.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,778 | ₩45,431 | ₩42,894 | ₩43,859 | +0.18% | 356만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,340 | ₩45,427 | ₩40,763 | ₩43,658 | +5.61% | 313.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,534 | ₩44,408 | ₩37,052 | ₩42,613 | +13.53% | 351.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,480 | ₩39,331 | ₩34,626 | ₩37,105 | -1.00% | 332.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,341 | ₩37,695 | ₩34,707 | ₩37,574 | +3.39% | 236.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,298 | ₩40,857 | ₩36,288 | ₩36,609 | -4.41% | 276.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,234 | ₩39,705 | ₩35,758 | ₩38,646 | +6.66% | 377.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,313 | ₩36,636 | ₩32,871 | ₩36,181 | +8.61% | 271.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,442 | ₩33,407 | ₩32,408 | ₩33,112 | +2.07% | 88.2만 |
|---|