Stockscreener 앱 받기
106.80
0.30%
0.20
Starbucks Corp 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $107.2 | $105.1 | $2.07 | 1,033,700.0 | +0.10% |
| 2026-05-18 | $108.1 | $105.8 | $2.27 | 6,585,570.0 | -0.20% |
| 2026-05-15 | $107.9 | $105.0 | $2.88 | 6,462,952.0 | +0.39% |
| 2026-05-14 | $108.9 | $106.3 | $2.53 | 9,936,578.0 | +0.42% |
| 2026-05-13 | $108.0 | $105.5 | $2.58 | 8,629,969.0 | -0.59% |
| 2026-05-12 | $107.2 | $104.3 | $2.83 | 6,362,410.0 | +0.79% |
| 2026-05-11 | $108.0 | $105.0 | $3.09 | 6,488,988.0 | +0.77% |
| 2026-05-08 | $105.4 | $104.2 | $1.18 | 4,533,818.0 | +0.64% |
| 2026-05-07 | $106.1 | $102.9 | $3.16 | 9,086,485.0 | -2.05% |
| 2026-05-06 | $107.5 | $104.4 | $3.15 | 8,656,811.0 | +1.43% |
| 2026-05-05 | $106.1 | $104.3 | $1.72 | 6,451,949.0 | -0.03% |
| 2026-05-04 | $106.7 | $104.7 | $1.99 | 5,357,960.0 | -0.88% |
| 2026-05-01 | $107.5 | $105.4 | $2.09 | 6,357,907.0 | +0.54% |
| 2026-04-30 | $106.0 | $103.8 | $2.12 | 9,480,383.0 | -0.16% |
| 2026-04-29 | $107.3 | $100.1 | $7.19 | 25,416,134.0 | +8.45% |
| 2026-04-28 | $98.67 | $96.44 | $2.23 | 10,172,063.0 | -0.62% |
| 2026-04-27 | $99.50 | $97.83 | $1.67 | 5,304,729.0 | -0.79% |
| 2026-04-24 | $99.51 | $98.00 | $1.51 | 6,058,499.0 | -0.87% |
| 2026-04-23 | $100.8 | $99.20 | $1.61 | 4,510,194.0 | +0.02% |
| 2026-04-22 | $99.66 | $97.57 | $2.09 | 5,727,271.0 | +1.76% |
| 2026-04-21 | $99.16 | $96.85 | $2.31 | 4,558,699.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $108.9 | $102.9 | $5.94 | 85,945,097.0 | +1.31% |
| 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% |
0.13%
0.03%
자본화:
|
볼륨(24시간):