Stockscreener 앱 받기
103.67
1.74%
-1.84
Starbucks Corp 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $106.2 | $102.2 | $4.02 | 14,148,313.0 | -1.74% |
| 2026-10-29 | $105.8 | $103.1 | $2.68 | 11,122,867.0 | +2.24% |
| 2026-10-28 | $104.5 | $102.5 | $1.91 | 7,606,222.0 | +0.16% |
| 2026-10-27 | $103.1 | $101.4 | $1.77 | 5,668,414.0 | +0.34% |
| 2026-10-26 | $103.4 | $101.0 | $2.36 | 6,333,549.0 | +1.88% |
| 2026-10-23 | $102.2 | $100.4 | $1.77 | 5,917,990.0 | -1.09% |
| 2026-10-22 | $102.0 | $98.63 | $3.40 | 9,593,938.0 | +2.86% |
| 2026-10-21 | $99.19 | $97.92 | $1.27 | 5,758,959.0 | -0.29% |
| 2026-10-20 | $100.3 | $98.19 | $2.14 | 8,336,026.0 | +1.53% |
| 2026-10-19 | $98.40 | $96.66 | $1.75 | 7,068,616.0 | +0.36% |
| 2026-10-16 | $97.98 | $96.48 | $1.50 | 9,375,208.0 | +0.66% |
| 2026-10-15 | $97.01 | $94.81 | $2.20 | 15,380,365.0 | +3.89% |
| 2026-10-14 | $93.42 | $91.31 | $2.11 | 6,784,402.0 | +1.36% |
| 2026-10-13 | $92.70 | $90.52 | $2.18 | 9,751,939.0 | -0.31% |
| 2026-10-12 | $92.44 | $90.71 | $1.73 | 10,980,542.0 | +1.69% |
| 2026-10-09 | $93.49 | $90.69 | $2.80 | 12,765,429.0 | -2.64% |
| 2026-10-08 | $94.17 | $87.35 | $6.82 | 30,310,599.0 | -0.40% |
| 2026-10-07 | $96.28 | $93.19 | $3.09 | 9,429,295.0 | -2.63% |
| 2026-10-06 | $96.73 | $93.81 | $2.92 | 6,263,763.0 | +1.78% |
| 2026-10-05 | $95.00 | $93.55 | $1.45 | 8,825,002.0 | -0.30% |
| 2026-10-02 | $95.29 | $94.27 | $1.02 | 6,366,524.0 | -0.18% |
| 2026-10-01 | $94.98 | $93.77 | $1.22 | 5,147,365.0 | +0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $106.2 | $87.35 | $18.90 | 212,935,327.0 | +10.33% |
| 2026-09 | $107.9 | $92.76 | $15.14 | 141,862,320.0 | -11.57% |
| 2026-08 | $110.5 | $101.8 | $8.71 | 125,089,574.0 | +0.95% |
| 2026-07 | $109.2 | $100.1 | $9.14 | 168,756,284.0 | +2.99% |
| 2026-06 | $105.0 | $93.64 | $11.32 | 169,775,864.0 | +3.06% |
| 2026-05 | $108.9 | $98.58 | $10.30 | 146,517,027.0 | -5.86% |
| 2026-04 | $107.3 | $88.16 | $19.11 | 154,450,404.0 | +17.57% |
| 2026-03 | $102.4 | $85.60 | $16.84 | 189,336,598.0 | -8.60% |
| 2026-02 | $101.2 | $90.62 | $10.58 | 145,081,812.0 | +6.60% |
| 2026-01 | $104.8 | $83.02 | $21.80 | 236,608,453.0 | +9.19% |
Starbucks Corp 주식 (SBUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.58 | $81.97 | $8.61 | 184,703,381.0 | -2.14% |
| 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% |
0.29%
0.82%
자본화:
|
볼륨(24시간):