Hot Features
프리미엄
Dutch Bros Inc (BROS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.11 | 11.0870036884 | 46.09 | 52.98 | 45.99 | 3671931 | 49.84574883 | CS |
| 4 | 15.4 | 43.0167597765 | 35.8 | 52.98 | 32.68 | 4224353 | 43.57885699 | CS |
| 12 | 20.75 | 68.144499179 | 30.45 | 52.98 | 30.325 | 3083280 | 38.01990041 | CS |
| 26 | 14.88 | 40.9691629956 | 36.32 | 52.98 | 26.9601 | 3274173 | 36.88275664 | CS |
| 52 | 22.63 | 79.208960448 | 28.57 | 52.98 | 25.46 | 2677499 | 34.56310848 | CS |
| 156 | -4.61 | -8.2601684286 | 55.81 | 66 | 20.05 | 1802949 | 36.22116637 | CS |
| 260 | 18.7 | 57.5384615385 | 32.5 | 81.4 | 20.05 | 1886649 | 38.12882469 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 51.2 | -0.87 | -1.67 | 52.03 | 52.15 | 50.75 | 2762927 |
| 1732232400 | 52.07 | -0.55 | -1.05 | 51.56 | 52.88 | 51.19 | 2469026 |
| 1732146000 | 52.62 | 2.81 | 5.64 | 49.8801 | 52.98 | 49.58 | 4802589 |
| 1732059600 | 49.81 | 2.09 | 4.38 | 47.625 | 49.85 | 47.625 | 3743437 |
| 1731973200 | 47.72 | 1.11 | 2.38 | 46.87 | 49.01 | 46.53 | 3871321 |
| 1731714000 | 46.61 | -0.29 | -0.62 | 46.56 | 46.82 | 45.99 | 3294726 |
| 1731627600 | 46.9 | -0.55 | -1.16 | 47.49 | 47.7 | 46.342 | 2274100 |
| 1731541200 | 47.45 | -1.33 | -2.73 | 49 | 49.3644 | 47.41 | 2546619 |
| 1731454800 | 48.78 | 0.34 | 0.70 | 47.81 | 49.5 | 47.81 | 3818565 |
| 1731368400 | 48.44 | 1.26 | 2.67 | 47.85 | 48.95 | 46.51 | 5809410 |
| 1731109200 | 47.18 | 2.41 | 5.38 | 44.5 | 47.38 | 44.3925 | 6470456 |
| 1731022800 | 44.77 | 9.83 | 28.13 | 45.6892 | 50.24 | 44.57 | 19759114 |
| 1730936400 | 34.94 | 1.31 | 3.90 | 34.4 | 35.4 | 33.8 | 5937603 |
| 1730850000 | 33.63 | 0.63 | 1.91 | 33.03 | 33.72 | 32.68 | 2595345 |
| 1730763600 | 33 | -0.4 | -1.20 | 33.09 | 34.2199 | 32.79 | 2371141 |
| 1730500800 | 33.4 | 0.28 | 0.85 | 33.31 | 33.78 | 32.914299 | 2261365 |
| 1730414400 | 33.119999 | 0.04 | 0.12 | 33.06 | 33.59 | 32.95 | 2051704 |
| 1730328000 | 33.08 | -2.02 | -5.75 | 34.54 | 34.86 | 33.06 | 4008442 |
| 1730241600 | 35.1 | -0.8 | -2.23 | 35.65 | 35.65 | 35.09 | 1767614 |
| 1730155200 | 35.9 | 0.37 | 1.04 | 35.93 | 36.17 | 35.77 | 1278728 |
| 1729896000 | 35.53 | 0.13 | 0.37 | 35.8 | 35.97 | 35.25 | 1782097 |
| 1729809600 | 35.4 | 0.64 | 1.84 | 34.97 | 35.95 | 34.97 | 1884095 |
| 1729723200 | 34.76 | 0.01 | 0.03 | 34.5 | 35.04 | 34.3207 | 1039335 |
| 1729636800 | 34.75 | -0.37 | -1.05 | 35.0345 | 35.05 | 34.53 | 1988821 |
| 1729550400 | 35.12 | 0.1 | 0.29 | 35.26 | 35.43 | 34.7 | 1688484 |
| 1729291200 | 35.02 | 0.32 | 0.92 | 34.89 | 35.2 | 34.68 | 1679181 |
| 1729204800 | 34.7 | -0.16 | -0.46 | 34.89 | 35.2 | 34.53 | 1634954 |
| 1729118400 | 34.86 | 0.66 | 1.93 | 34.39 | 34.98 | 34 | 2339971 |
| 1729032000 | 34.2 | -0.04 | -0.12 | 34.22 | 34.385 | 33.63 | 1354875 |
| 1728945600 | 34.24 | 1.89 | 5.84 | 32.72 | 34.24 | 32.46 | 3077363 |
| 1728686400 | 32.35 | 1.63 | 5.31 | 30.95 | 32.61 | 30.94 | 2747599 |
| 1728600000 | 30.72 | -0.39 | -1.25 | 30.73 | 30.98 | 30.49 | 1814305 |
| 1728513600 | 31.11 | -0.66 | -2.08 | 31.79 | 31.79 | 30.96 | 2819871 |
| 1728427200 | 31.77 | 0.14 | 0.44 | 31.44 | 31.97 | 31.44 | 1166335 |
| 1728340800 | 31.63 | -0.9 | -2.77 | 32.03 | 32.03 | 31.26 | 1794482 |
| 1728081600 | 32.53 | 0.91 | 2.88 | 32.015 | 32.5938 | 31.51 | 2276655 |
| 1727995200 | 31.62 | -0.68 | -2.11 | 32.174999 | 32.2723 | 31.39 | 1995322 |
| 1727908800 | 32.299999 | 0.14 | 0.44 | 31.855 | 32.31 | 31.48 | 2117666 |
| 1727822400 | 32.159999 | 0.13 | 0.41 | 32.02 | 32.78 | 31.77 | 1836304 |
| 1727735520 | 32.03 | -0.43 | -1.32 | 32.31 | 32.75 | 31.6 | 3437731 |
| 1727476800 | 32.46 | -0.21 | -0.64 | 32.9 | 33.45 | 32.325 | 2289566 |
| 1727390400 | 32.67 | -0.03 | -0.09 | 32.96 | 33.2199 | 32.56 | 1816758 |
| 1727304000 | 32.7 | -1.26 | -3.71 | 34.01 | 34.305 | 32.67 | 3669369 |
| 1727217600 | 33.96 | -0.66 | -1.91 | 34.47 | 34.765 | 33.95 | 4615684 |
| 1727131200 | 34.62 | -0.3 | -0.86 | 35.1 | 35.16 | 34.28 | 2202499 |
| 1726872000 | 34.92 | 0.08 | 0.23 | 34.59 | 35.04 | 34.43 | 6533600 |
| 1726785600 | 34.84 | 0.29 | 0.84 | 35.335 | 35.51 | 34.69 | 3344352 |
| 1726699200 | 34.55 | -0.14 | -0.40 | 34.675 | 34.99 | 34.08 | 2726067 |
| 1726612800 | 34.69 | 0.74 | 2.18 | 34.34 | 34.87 | 34.15 | 2236152 |
| 1726526400 | 33.95 | -0.06 | -0.18 | 34.03 | 34.6 | 33.77 | 2422874 |
| 1726267200 | 34.01 | 0.03 | 0.09 | 34.08 | 34.46 | 33.87 | 3591012 |
| 1726180800 | 33.98 | 1.06 | 3.22 | 33.3785 | 34.02 | 33.18 | 2134873 |
| 1726094400 | 32.92 | 0.7 | 2.17 | 32.38 | 32.95 | 32.075 | 3252486 |
| 1726008000 | 32.22 | -0.14 | -0.43 | 32.24 | 32.56 | 31.9 | 1743121 |
| 1725921600 | 32.36 | 0.55 | 1.73 | 32.06 | 32.625 | 32.02 | 2670645 |
| 1725662400 | 31.81 | 0.04 | 0.13 | 31.95 | 32.08 | 31.42 | 3161195 |
| 1725576000 | 31.77 | 0.42 | 1.34 | 31.4477 | 32.04 | 31.39 | 1760108 |
| 1725489600 | 31.35 | 0.53 | 1.72 | 30.62 | 31.68 | 30.45 | 2104963 |
| 1725403200 | 30.82 | -0.18 | -0.58 | 31.26 | 31.69 | 30.5801 | 3123850 |
| 1725057600 | 31 | 0.67 | 2.21 | 30.45 | 31.09 | 30.325 | 2219044 |
| 1724971200 | 30.33 | -0.89 | -2.85 | 31.17 | 31.399 | 30.3 | 3224437 |
| 1724884800 | 31.22 | -0.56 | -1.76 | 31.67 | 31.89 | 30.78 | 3224713 |
| 1724798400 | 31.78 | 0.24 | 0.76 | 31.42 | 32.18 | 31.1606 | 2167959 |
| 1724712000 | 31.54 | -0.13 | -0.41 | 31.44 | 32.13 | 31.38 | 2969246 |
