1SBUX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 68.88 | 75.18 | 67.63 | 70.04 | 541 | 0.77 | 1.12% |
1개월 | 81.11 | 83.15 | 67.00 | 70.21 | 581 | -11.46 | -14.13% |
3개월 | 88.10 | 89.60 | 67.00 | 74.77 | 306 | -18.45 | -20.94% |
6개월 | 97.10 | 98.40 | 67.00 | 79.93 | 240 | -27.45 | -28.27% |
1년 | 96.90 | 99.70 | 67.00 | 83.51 | 177 | -27.25 | -28.12% |
3년 | 90.80 | 107.00 | 66.36 | 87.50 | 250 | -21.15 | -23.29% |
5년 | 69.50 | 107.00 | 46.80 | 82.45 | 263 | 0.15 | 0.22% |
1SBUX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 70.18 | -0.52 | -0.74% | 67.63 | 70.40 | 67.63 | 481 |
15 5월(5) 2024 | 70.70 | 0.11 | 0.16% | 70.72 | 70.81 | 70.70 | 180 |
14 5월(5) 2024 | 70.59 | 0.26 | 0.37% | 75.18 | 75.18 | 70.59 | 220 |
11 5월(5) 2024 | 70.33 | 1.13 | 1.63% | 70.74 | 70.83 | 69.95 | 1,075 |
10 5월(5) 2024 | 69.20 | 0.38 | 0.55% | 68.88 | 69.20 | 68.00 | 750 |
09 5월(5) 2024 | 68.82 | 1.46 | 2.17% | 67.64 | 68.82 | 67.43 | 470 |
08 5월(5) 2024 | 67.36 | -0.78 | -1.14% | 68.13 | 68.18 | 67.00 | 362 |
07 5월(5) 2024 | 68.14 | -0.39 | -0.57% | 68.48 | 68.78 | 67.96 | 705 |
04 5월(5) 2024 | 68.53 | -1.09 | -1.57% | 70.32 | 70.54 | 68.34 | 633 |
03 5월(5) 2024 | 69.62 | -12.88 | -15.61% | 70.40 | 72.50 | 69.00 | 4,936 |
01 5월(5) 2024 | 82.50 | 0.18 | 0.22% | 82.86 | 82.86 | 82.20 | 20 |
30 4월(4) 2024 | 82.32 | 0.40 | 0.49% | 82.76 | 82.76 | 82.32 | 50 |
27 4월(4) 2024 | 81.92 | -1.18 | -1.42% | 81.97 | 81.97 | 81.92 | 105 |
26 4월(4) 2024 | 83.10 | 1.41 | 1.73% | 82.99 | 83.15 | 82.99 | 28 |
25 4월(4) 2024 | 81.69 | -0.86 | -1.04% | 81.69 | 81.69 | 81.69 | 56 |
24 4월(4) 2024 | 82.55 | 0.00 | 0.00% | 82.55 | 82.55 | 82.55 | 0.00 |
23 4월(4) 2024 | 82.55 | 0.60 | 0.73% | 82.55 | 82.55 | 82.55 | 120 |
20 4월(4) 2024 | 81.95 | 1.15 | 1.42% | 81.50 | 81.95 | 81.50 | 210 |
19 4월(4) 2024 | 80.80 | 0.21 | 0.26% | 81.11 | 81.11 | 80.80 | 57 |
18 4월(4) 2024 | 80.59 | 0.19 | 0.24% | 80.59 | 80.59 | 80.59 | 2 |
17 4월(4) 2024 | 80.40 | 0.25 | 0.31% | 79.98 | 80.40 | 79.98 | 3 |