[미국 특징주] '여행업계 아마존' 나반, 깜짝 실적에 주가 급등
무료
Starbucks : 스타벅스 ( SBUX:US )
103.04USD ▲ 0.76 (0.74%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 103.04 | ▲0.76 | ▲0.74% |
| 26-06-11 | 102.28 | ▲3.52 | ▲3.56% |
| 26-06-10 | 98.76 | ▲1.35 | ▲1.39% |
| 26-06-09 | 97.41 | ▲2.59 | ▲2.73% |
| 26-06-08 | 94.82 | ▼-0.47 | ▼-0.49% |
| 26-06-05 | 95.29 | ▲1.15 | ▲1.22% |
| 26-06-04 | 94.14 | ▼-1.75 | ▼-1.83% |
| 26-06-03 | 95.89 | ▲0.38 | ▲0.4% |
| 26-06-02 | 95.51 | ▼-1.00 | ▼-1.04% |
| 26-06-01 | 96.51 | ▼-2.65 | ▼-2.67% |
| 26-05-29 | 99.16 | ▼-1.59 | ▼-1.58% |
| 26-05-28 | 100.75 | ▼-1.35 | ▼-1.32% |
| 26-05-27 | 102.10 | ▲0.68 | ▲0.67% |
| 26-05-26 | 101.42 | ▼-1.69 | ▼-1.64% |
| 26-05-22 | 103.11 | ▼-1.02 | ▼-0.98% |
| 26-05-21 | 104.13 | ▼-2.37 | ▼-2.23% |
| 26-05-20 | 106.50 | ▲0.12 | ▲0.11% |
| 26-05-19 | 106.38 | ▼-0.22 | ▼-0.21% |
| 26-05-18 | 106.60 | ▼-0.22 | ▼-0.21% |
| 26-05-15 | 106.82 | ▲0.42 | ▲0.39% |
| 26-05-14 | 106.40 | ▲0.45 | ▲0.42% |
| 26-05-13 | 105.95 | ▼-0.63 | ▼-0.59% |
| 26-05-12 | 106.58 | ▲0.84 | ▲0.79% |
| 26-05-11 | 105.74 | ▲0.81 | ▲0.77% |
| 26-05-08 | 104.93 | ▲0.67 | ▲0.64% |
| 26-05-07 | 104.26 | ▼-2.18 | ▼-2.05% |
| 26-05-06 | 106.44 | ▲1.50 | ▲1.43% |
| 26-05-05 | 104.94 | ▼-0.03 | ▼-0.03% |
| 26-05-04 | 104.97 | ▼-0.93 | ▼-0.88% |
| 26-05-01 | 105.90 | ▲0.57 | ▲0.54% |
| 26-04-30 | 105.33 | ▼-0.17 | ▼-0.16% |
| 26-04-29 | 105.50 | ▲8.22 | ▲8.45% |
| 26-04-28 | 97.28 | ▼-0.61 | ▼-0.62% |
| 26-04-27 | 97.89 | ▼-0.78 | ▼-0.79% |
| 26-04-24 | 98.67 | ▼-0.87 | ▼-0.87% |
| 26-04-23 | 99.54 | ▲0.02 | ▲0.02% |
| 26-04-22 | 99.52 | ▲1.72 | ▲1.76% |
| 26-04-21 | 97.80 | ▼-1.15 | ▼-1.16% |
| 26-04-20 | 98.95 | ▼-1.05 | ▼-1.05% |
| 26-04-17 | 100.00 | ▲1.64 | ▲1.67% |
| 26-04-16 | 98.36 | ▲0.02 | ▲0.02% |
| 26-04-15 | 98.34 | ▼-0.13 | ▼-0.13% |
| 26-04-14 | 98.47 | ▲0.99 | ▲1.02% |
| 26-04-13 | 97.48 | ▲0.88 | ▲0.91% |
| 26-04-10 | 96.60 | ▼-0.32 | ▼-0.33% |
| 26-04-09 | 96.92 | ▼-0.29 | ▼-0.3% |
| 26-04-08 | 97.21 | ▲2.00 | ▲2.1% |
| 26-04-07 | 95.21 | ▲0.43 | ▲0.45% |
| 26-04-06 | 94.78 | ▲4.41 | ▲4.88% |
| 26-04-02 | 90.37 | ▼-0.06 | ▼-0.07% |
| 26-04-01 | 90.43 | ▲0.84 | ▲0.94% |
| 26-03-31 | 89.59 | ▲2.87 | ▲3.31% |
| 26-03-30 | 86.72 | ▼-0.09 | ▼-0.1% |
| 26-03-27 | 86.81 | ▼-4.41 | ▼-4.83% |
| 26-03-26 | 91.22 | ▼-1.48 | ▼-1.6% |
| 26-03-25 | 92.70 | ▲0.72 | ▲0.78% |
| 26-03-24 | 91.98 | ▼-1.85 | ▼-1.97% |
| 26-03-23 | 93.83 | ▲1.28 | ▲1.38% |
| 26-03-20 | 92.55 | ▼-3.28 | ▼-3.42% |
| 26-03-19 | 95.83 | ▲3.17 | ▲3.42% |
| 26-03-18 | 92.66 | ▼-4.91 | ▼-5.03% |
| 26-03-17 | 97.57 | ▼-0.25 | ▼-0.26% |
| 26-03-16 | 97.82 | ▼-1.33 | ▼-1.34% |
| 26-03-13 | 99.15 | ▼-1.03 | ▼-1.03% |
| 26-03-12 | 100.18 | ▼-1.26 | ▼-1.24% |
| 26-03-11 | 101.44 | ▲0.67 | ▲0.66% |
| 26-03-10 | 100.77 | ▲1.00 | ▲1% |
| 26-03-09 | 99.77 | ▲0.78 | ▲0.79% |
| 26-03-06 | 98.99 | ▲0.30 | ▲0.3% |
| 26-03-05 | 98.69 | ▲1.54 | ▲1.59% |
| 26-03-04 | 97.15 | ▲0.47 | ▲0.49% |
| 26-03-03 | 96.68 | ▼-0.08 | ▼-0.08% |
| 26-03-02 | 96.76 | ▼-1.26 | ▼-1.29% |
| 26-02-27 | 98.02 | ▼-0.06 | ▼-0.06% |
| 26-02-26 | 98.08 | ▲0.15 | ▲0.15% |
| 26-02-25 | 97.93 | ▲1.42 | ▲1.47% |
| 26-02-24 | 96.51 | ▲1.73 | ▲1.83% |
| 26-02-23 | 94.78 | ▼-2.71 | ▼-2.78% |
| 26-02-20 | 97.49 | ▲1.69 | ▲1.76% |
| 26-02-19 | 95.80 | ▲0.04 | ▲0.04% |
| 26-02-18 | 95.76 | ▲0.37 | ▲0.39% |
| 26-02-17 | 95.39 | ▲1.60 | ▲1.71% |
| 26-02-13 | 93.79 | ▼-2.97 | ▼-3.07% |
| 26-02-12 | 96.76 | ▼-2.36 | ▼-2.38% |
| 26-02-11 | 99.12 | ▲1.59 | ▲1.63% |
| 26-02-10 | 97.53 | ▼-1.45 | ▼-1.46% |
| 26-02-09 | 98.98 | ▼-0.47 | ▼-0.47% |
| 26-02-06 | 99.45 | ▲3.38 | ▲3.52% |
| 26-02-05 | 96.07 | ▼-0.90 | ▼-0.93% |
| 26-02-04 | 96.97 | ▲3.93 | ▲4.22% |
| 26-02-03 | 93.04 | ▲1.35 | ▲1.47% |
| 26-02-02 | 91.69 | ▼-0.26 | ▼-0.28% |
| 26-01-30 | 91.95 | ▼-1.93 | ▼-2.06% |
| 26-01-29 | 93.88 | ▼-1.28 | ▼-1.35% |
| 26-01-28 | 95.16 | ▼-0.56 | ▼-0.59% |
| 26-01-27 | 95.72 | ▼-0.61 | ▼-0.63% |
| 26-01-26 | 96.33 | ▼-1.29 | ▼-1.32% |
| 26-01-23 | 97.62 | ▲1.79 | ▲1.87% |
| 26-01-22 | 95.83 | ▼-0.60 | ▼-0.62% |
| 26-01-21 | 96.43 | ▲2.77 | ▲2.96% |
| 26-01-20 | 93.66 | ▲0.67 | ▲0.72% |
| 26-01-16 | 92.99 | ▼-0.29 | ▼-0.31% |
| 26-01-15 | 93.28 | ▲2.13 | ▲2.34% |
| 26-01-14 | 91.15 | ▲0.59 | ▲0.65% |
| 26-01-13 | 90.56 | ▲0.60 | ▲0.67% |
| 26-01-12 | 89.96 | ▲1.08 | ▲1.22% |
| 26-01-09 | 88.88 | ▲0.70 | ▲0.79% |
| 26-01-08 | 88.18 | ▲1.49 | ▲1.72% |
| 26-01-07 | 86.69 | ▼-2.77 | ▼-3.1% |
| 26-01-06 | 89.46 | ▲2.90 | ▲3.35% |
| 26-01-05 | 86.56 | ▲2.59 | ▲3.08% |
| 26-01-02 | 83.97 | ▼-0.24 | ▼-0.29% |
| 25-12-31 | 84.21 | ▼-1.04 | ▼-1.22% |
| 25-12-30 | 85.25 | ▼-0.32 | ▼-0.37% |
| 25-12-29 | 85.57 | ▲0.49 | ▲0.58% |
| 25-12-26 | 85.08 | ▲0.51 | ▲0.6% |
| 25-12-25 | 84.57 | -0.00 | -0% |
| 25-12-24 | 84.57 | ▲0.71 | ▲0.85% |
| 25-12-23 | 83.86 | ▼-2.31 | ▼-2.68% |
| 25-12-22 | 86.17 | ▼-2.16 | ▼-2.45% |
| 25-12-19 | 88.33 | ▼-1.09 | ▼-1.22% |
| 25-12-18 | 89.42 | ▲4.21 | ▲4.94% |
| 25-12-17 | 85.21 | ▲0.13 | ▲0.15% |
| 25-12-16 | 85.08 | ▼-0.32 | ▼-0.37% |
| 25-12-15 | 85.40 | ▲0.05 | ▲0.06% |
| 25-12-12 | 85.35 | ▲0.61 | ▲0.72% |
| 25-12-11 | 84.74 | ▲0.89 | ▲1.06% |
| 25-12-10 | 83.85 | ▲1.57 | ▲1.91% |
| 25-12-09 | 82.28 | ▼-1.13 | ▼-1.35% |
| 25-12-08 | 83.41 | ▼-1.71 | ▼-2.01% |
| 25-12-05 | 85.12 | ▲0.12 | ▲0.14% |
| 25-12-04 | 85.00 | ▼-2.11 | ▼-2.42% |
| 25-12-03 | 87.11 | ▲1.91 | ▲2.24% |
| 25-12-02 | 85.20 | ▲0.29 | ▲0.34% |
| 25-12-01 | 84.91 | ▼-2.20 | ▼-2.53% |
| 25-11-28 | 87.11 | ▲0.41 | ▲0.47% |
| 25-11-26 | 86.70 | ▲0.79 | ▲0.92% |
| 25-11-25 | 85.91 | ▲2.57 | ▲3.08% |
| 25-11-24 | 83.34 | ▼-2.01 | ▼-2.36% |
| 25-11-21 | 85.35 | ▲2.73 | ▲3.3% |
| 25-11-20 | 82.62 | ▼-1.06 | ▼-1.27% |
| 25-11-19 | 83.68 | ▲0.37 | ▲0.44% |
| 25-11-18 | 83.31 | ▼-0.38 | ▼-0.45% |
| 25-11-17 | 83.69 | ▼-1.09 | ▼-1.29% |
| 25-11-14 | 84.78 | ▼-1.66 | ▼-1.92% |
| 25-11-13 | 86.44 | ▼-0.82 | ▼-0.94% |
| 25-11-12 | 87.26 | ▲0.84 | ▲0.97% |
| 25-11-11 | 86.42 | ▲1.82 | ▲2.15% |
| 25-11-10 | 84.60 | ▼-0.97 | ▼-1.13% |
| 25-11-07 | 85.57 | ▲3.35 | ▲4.07% |
| 25-11-06 | 82.22 | ▼-0.66 | ▼-0.8% |
| 25-11-05 | 82.88 | ▲3.28 | ▲4.12% |
| 25-11-04 | 79.60 | ▼-1.36 | ▼-1.68% |
| 25-11-03 | 80.96 | ▲0.09 | ▲0.11% |
| 25-10-31 | 80.87 | ▼-2.28 | ▼-2.74% |
| 25-10-30 | 83.15 | ▼-1.02 | ▼-1.21% |
| 25-10-29 | 84.17 | ▼-1.26 | ▼-1.47% |
| 25-10-28 | 85.43 | ▼-1.79 | ▼-2.05% |
| 25-10-27 | 87.22 | ▲1.13 | ▲1.31% |
| 25-10-24 | 86.09 | ▲0.67 | ▲0.78% |
| 25-10-23 | 85.42 | ▼-0.08 | ▼-0.09% |
| 25-10-22 | 85.50 | ▼-0.40 | ▼-0.47% |
| 25-10-21 | 85.90 | ▲1.37 | ▲1.62% |
| 25-10-20 | 84.53 | ▼-0.83 | ▼-0.97% |
| 25-10-17 | 85.36 | ▲1.02 | ▲1.21% |
| 25-10-16 | 84.34 | ▲1.48 | ▲1.79% |
| 25-10-15 | 82.86 | ▲1.71 | ▲2.11% |
| 25-10-14 | 81.15 | ▲1.12 | ▲1.4% |
| 25-10-13 | 80.03 | ▲1.57 | ▲2% |
| 25-10-10 | 78.46 | ▼-1.32 | ▼-1.65% |
| 25-10-09 | 79.78 | ▼-0.26 | ▼-0.32% |
| 25-10-08 | 80.04 | ▼-1.25 | ▼-1.54% |
| 25-10-07 | 81.29 | ▼-0.82 | ▼-1% |
| 25-10-06 | 82.11 | ▼-4.31 | ▼-4.99% |
| 25-10-03 | 86.42 | ▼-0.30 | ▼-0.35% |
| 25-10-02 | 86.72 | ▲2.32 | ▲2.75% |
| 25-10-01 | 84.40 | ▼-0.20 | ▼-0.24% |
| 25-09-30 | 84.60 | ▼-1.04 | ▼-1.21% |
| 25-09-29 | 85.64 | ▲2.25 | ▲2.7% |
| 25-09-26 | 83.39 | ▼-0.44 | ▼-0.52% |
| 25-09-25 | 83.83 | ▼-0.44 | ▼-0.52% |
| 25-09-24 | 84.27 | ▼-1.42 | ▼-1.66% |
| 25-09-23 | 85.69 | ▲0.40 | ▲0.47% |
| 25-09-22 | 85.29 | ▲0.73 | ▲0.86% |
| 25-09-19 | 84.56 | ▲1.14 | ▲1.37% |
| 25-09-18 | 83.42 | ▲0.20 | ▲0.24% |
| 25-09-17 | 83.22 | ▼-1.15 | ▼-1.36% |
| 25-09-16 | 84.37 | ▲1.69 | ▲2.04% |
| 25-09-15 | 82.68 | ▲0.78 | ▲0.95% |
| 25-09-12 | 81.90 | ▼-0.46 | ▼-0.56% |
| 25-09-11 | 82.36 | ▼-0.52 | ▼-0.63% |
| 25-09-10 | 82.88 | ▼-0.93 | ▼-1.11% |
| 25-09-09 | 83.81 | ▼-0.36 | ▼-0.43% |
| 25-09-08 | 84.17 | ▼-1.26 | ▼-1.47% |
| 25-09-05 | 85.43 | ▼-1.58 | ▼-1.82% |
| 25-09-04 | 87.01 | ▼-0.24 | ▼-0.28% |
| 25-09-03 | 87.25 | ▼-2.53 | ▼-2.82% |
| 25-09-02 | 89.78 | ▲1.59 | ▲1.8% |
| 25-08-29 | 88.19 | ▲0.17 | ▲0.19% |
| 25-08-28 | 88.02 | ▲0.36 | ▲0.41% |
| 25-08-27 | 87.66 | ▲1.03 | ▲1.19% |
| 25-08-26 | 86.63 | ▲0.82 | ▲0.96% |
| 25-08-25 | 85.81 | ▼-2.57 | ▼-2.91% |
| 25-08-22 | 88.38 | ▼-0.18 | ▼-0.2% |
| 25-08-21 | 88.56 | ▼-0.95 | ▼-1.06% |
| 25-08-20 | 89.51 | ▼-1.42 | ▼-1.56% |
| 25-08-19 | 90.93 | ▼-1.61 | ▼-1.74% |
| 25-08-18 | 92.54 | ▲1.94 | ▲2.14% |
| 25-08-15 | 90.60 | ▼-2.46 | ▼-2.64% |
| 25-08-14 | 93.06 | ▼-1.12 | ▼-1.19% |
| 25-08-13 | 94.18 | ▲0.81 | ▲0.87% |
| 25-08-12 | 93.37 | ▲1.63 | ▲1.78% |
| 25-08-11 | 91.74 | ▼-0.38 | ▼-0.41% |
| 25-08-08 | 92.12 | ▲1.10 | ▲1.21% |
| 25-08-07 | 91.02 | ▲2.03 | ▲2.28% |
| 25-08-06 | 88.99 | ▼-1.21 | ▼-1.34% |
| 25-08-05 | 90.20 | ▲0.42 | ▲0.47% |
| 25-08-04 | 89.78 | ▲2.92 | ▲3.36% |
| 25-08-01 | 86.86 | ▼-2.30 | ▼-2.58% |
| 25-07-31 | 89.16 | ▼-3.59 | ▼-3.87% |
| 25-07-30 | 92.75 | ▼-0.21 | ▼-0.23% |
| 25-07-29 | 92.96 | ▼-0.71 | ▼-0.76% |
| 25-07-28 | 93.67 | ▼-0.75 | ▼-0.79% |
| 25-07-25 | 94.42 | ▲0.72 | ▲0.77% |
| 25-07-24 | 93.70 | ▼-2.22 | ▼-2.31% |
| 25-07-23 | 95.92 | ▼-1.02 | ▼-1.05% |
| 25-07-22 | 96.94 | ▲4.28 | ▲4.62% |
| 25-07-21 | 92.66 | ▼-1.14 | ▼-1.22% |
| 25-07-18 | 93.80 | ▲0.61 | ▲0.65% |
| 25-07-17 | 93.19 | ▲0.68 | ▲0.74% |
| 25-07-16 | 92.51 | ▲0.03 | ▲0.03% |
| 25-07-15 | 92.48 | ▼-0.94 | ▼-1.01% |
| 25-07-14 | 93.42 | ▼-1.52 | ▼-1.6% |
| 25-07-11 | 94.94 | ▼-0.21 | ▼-0.22% |
| 25-07-10 | 95.15 | ▼-0.10 | ▼-0.1% |
| 25-07-09 | 95.25 | ▲0.31 | ▲0.33% |
| 25-07-08 | 94.94 | ▲1.30 | ▲1.39% |
| 25-07-07 | 93.64 | ▼-0.80 | ▼-0.85% |
| 25-07-03 | 94.44 | ▲0.26 | ▲0.28% |
| 25-07-02 | 94.18 | ▼-0.74 | ▼-0.78% |
| 25-07-01 | 94.92 | ▲3.29 | ▲3.59% |
| 25-06-30 | 91.63 | ▼-0.48 | ▼-0.52% |
| 25-06-27 | 92.11 | ▲0.27 | ▲0.29% |
| 25-06-26 | 91.84 | ▲0.74 | ▲0.81% |
| 25-06-25 | 91.10 | ▼-0.40 | ▼-0.44% |
| 25-06-24 | 91.50 | ▼-0.84 | ▼-0.91% |
| 25-06-23 | 92.34 | ▼-0.78 | ▼-0.84% |
| 25-06-20 | 93.12 | ▲0.84 | ▲0.91% |
| 25-06-18 | 92.28 | ▲0.69 | ▲0.75% |
| 25-06-17 | 91.59 | ▼-1.89 | ▼-2.02% |