Stockscreener 앱 받기
85.12
0.13%
-0.11
시간 외 거래:
85.10
-0.02
-0.02%
Starbucks Corp 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $86.51 | $84.80 | $1.71 | 9,396,086.0 | -0.13% |
| 2025-12-04 | $87.87 | $84.75 | $3.12 | 7,798,364.0 | -2.16% |
| 2025-12-03 | $87.50 | $84.97 | $2.53 | 9,299,243.0 | +2.24% |
| 2025-12-02 | $86.00 | $84.22 | $1.78 | 8,998,823.0 | +0.34% |
| 2025-12-01 | $86.50 | $84.77 | $1.73 | 8,743,904.0 | -2.53% |
| 2025-11-28 | $87.28 | $86.40 | $0.88 | 3,677,644.0 | +0.47% |
| 2025-11-26 | $87.29 | $85.50 | $1.79 | 7,600,213.0 | +0.92% |
| 2025-11-25 | $86.02 | $82.82 | $3.20 | 9,252,716.0 | +3.08% |
| 2025-11-24 | $85.59 | $82.83 | $2.76 | 10,746,780.0 | -2.36% |
| 2025-11-21 | $86.58 | $82.52 | $4.06 | 10,221,469.0 | +3.30% |
| 2025-11-20 | $85.23 | $82.54 | $2.69 | 8,956,528.0 | -1.27% |
| 2025-11-19 | $84.39 | $83.03 | $1.36 | 6,185,889.0 | +0.42% |
| 2025-11-18 | $83.84 | $82.34 | $1.50 | 7,184,407.0 | -0.43% |
| 2025-11-17 | $86.85 | $83.45 | $3.40 | 8,539,870.0 | -1.29% |
| 2025-11-14 | $86.50 | $84.00 | $2.50 | 13,423,495.0 | -1.92% |
| 2025-11-13 | $87.29 | $86.19 | $1.11 | 10,495,645.0 | -0.94% |
| 2025-11-12 | $89.06 | $87.13 | $1.93 | 11,958,798.0 | +0.97% |
| 2025-11-11 | $87.04 | $84.90 | $2.14 | 9,523,286.0 | +2.15% |
| 2025-11-10 | $86.15 | $84.03 | $2.12 | 10,503,270.0 | -1.13% |
| 2025-11-07 | $85.94 | $81.76 | $4.18 | 14,979,300.0 | +4.07% |
| 2025-11-06 | $83.85 | $81.86 | $1.99 | 10,376,077.0 | -0.80% |
Starbucks Corp 주식 (SBUX) 연도별 가격 이력
이 심층 분석에서는 Starbucks Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starbucks Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starbucks Corp 주식 (SBUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.87 | $84.22 | $3.65 | 53,632,506.0 | -2.28% |
| 2025-11 | $89.06 | $77.99 | $11.07 | 198,775,205.0 | +7.72% |
| 2025-10 | $87.54 | $78.41 | $9.13 | 225,084,672.0 | -4.41% |
| 2025-09 | $89.99 | $81.20 | $8.79 | 193,861,477.0 | -4.07% |
| 2025-08 | $94.85 | $85.49 | $9.36 | 180,054,304.0 | -1.09% |
| 2025-07 | $98.89 | $88.43 | $10.46 | 218,314,113.0 | -2.70% |
| 2025-06 | $95.91 | $83.19 | $12.72 | 178,794,906.0 | +9.15% |
| 2025-05 | $87.78 | $80.20 | $7.58 | 235,385,923.0 | +4.87% |
| 2025-04 | $99.75 | $75.50 | $24.25 | 295,740,945.0 | -18.39% |
| 2025-03 | $117.5 | $94.58 | $22.88 | 190,882,435.0 | -15.30% |
| 2025-02 | $116.1 | $105.5 | $10.57 | 173,250,929.0 | +7.55% |
| 2025-01 | $110.3 | $91.38 | $18.97 | 187,958,389.0 | +18.01% |
Starbucks Corp 주식 (SBUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.2 | $86.30 | $15.91 | 168,904,193.0 | -11.59% |
| 2024-11 | $103.3 | $94.78 | $8.54 | 137,352,976.0 | +4.87% |
| 2024-10 | $99.42 | $93.69 | $5.73 | 157,930,866.0 | +0.22% |
| 2024-09 | $99.51 | $90.18 | $9.33 | 190,594,737.0 | +3.09% |
| 2024-08 | $98.72 | $72.72 | $26.00 | 431,425,136.0 | +21.32% |
| 2024-07 | $81.24 | $71.55 | $9.69 | 259,253,425.0 | +0.13% |
| 2024-06 | $83.43 | $77.61 | $5.82 | 203,573,179.0 | -2.95% |
| 2024-05 | $81.02 | $71.80 | $9.22 | 369,416,292.0 | -9.35% |
| 2024-04 | $92.07 | $84.29 | $7.78 | 173,052,841.0 | -3.17% |
| 2024-03 | $94.57 | $90.06 | $4.51 | 151,429,421.0 | -3.70% |
| 2024-02 | $97.99 | $91.67 | $6.32 | 171,497,575.0 | +2.01% |
| 2024-01 | $98.36 | $91.40 | $6.96 | 196,739,875.0 | -3.10% |
Starbucks Corp 주식 (SBUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.28 | $94.34 | $4.94 | 165,528,292.0 | -3.31% |
| 2023-11 | $107.7 | $90.55 | $17.11 | 185,120,069.0 | +7.65% |
| 2023-10 | $95.66 | $89.21 | $6.45 | 127,428,634.0 | +1.06% |
| 2023-09 | $98.75 | $90.21 | $8.54 | 113,101,726.0 | -6.33% |
| 2023-08 | $104.5 | $93.71 | $10.75 | 126,733,028.0 | -4.07% |
| 2023-07 | $103.8 | $95.55 | $8.22 | 131,386,499.0 | +2.53% |
| 2023-06 | $102.5 | $96.52 | $5.99 | 148,392,350.0 | +1.45% |
| 2023-05 | $115.5 | $96.98 | $18.50 | 154,722,873.0 | -14.57% |
| 2023-04 | $114.3 | $103.1 | $11.24 | 96,607,968.0 | +9.76% |
| 2023-03 | $105.9 | $97.19 | $8.75 | 132,244,999.0 | +2.00% |
| 2023-02 | $110.8 | $100.8 | $10.01 | 123,008,888.0 | -6.46% |
| 2023-01 | $109.8 | $99.47 | $10.29 | 128,326,313.0 | +10.02% |
0.61%
2.24%
자본화:
|
볼륨(24시간):