BBB Foods Inc. (TBBB) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	57.00	57.81	56.81	57.68	+2.94%	864,200
2026-10-15	56.34	56.77	55.84	56.03	-0.59%	886,600
2026-10-14	56.03	56.44	55.23	56.36	-0.14%	656,400
2026-10-13	56.93	57.30	56.28	56.44	+0.25%	1,432,900
2026-10-12	55.55	56.37	54.94	56.30	+1.28%	1,095,600
2026-10-09	53.22	55.87	52.67	55.59	+4.75%	1,110,200
2026-10-08	52.96	53.76	52.30	53.07	+0.11%	547,300
2026-10-07	53.93	54.35	52.43	53.01	-2.27%	730,800
2026-10-06	54.03	54.74	53.13	54.24	+0.69%	375,400
2026-10-05	52.65	54.54	52.21	53.87	+2.32%	662,400
2026-10-02	52.58	52.96	51.79	52.65	+0.86%	368,500
2026-10-01	52.28	53.13	51.29	52.20	-0.84%	493,700
2026-09-30	52.92	53.06	51.76	52.64	+0.46%	709,000
2026-09-29	53.25	53.62	51.65	52.40	-2.13%	1,386,100
2026-09-28	53.27	53.97	52.89	53.54	-0.04%	740,700
2026-09-25	52.66	54.00	52.07	53.56	+1.02%	1,050,600
2026-09-24	52.02	53.33	51.21	53.02	+2.49%	1,566,300
2026-09-23	51.55	51.80	50.63	51.73	+0.68%	507,400
2026-09-22	52.01	52.07	50.23	51.38	-2.08%	591,900
2026-09-21	51.75	52.98	51.62	52.47	+2.18%	542,200
2026-09-18	50.89	51.53	50.30	51.35	+0.88%	537,400
2026-09-17	50.92	51.38	50.64	50.90	+0.97%	449,600
2026-09-16	50.88	51.67	50.09	50.41	-0.75%	328,300
2026-09-15	51.43	51.43	50.34	50.79	-1.28%	550,500
2026-09-14	50.00	51.64	49.94	51.45	+1.96%	451,300
2026-09-11	51.61	51.80	50.13	50.46	-1.71%	272,200
2026-09-10	51.75	52.22	50.85	51.34	-0.62%	645,000
2026-09-09	50.44	51.70	49.94	51.66	+1.73%	767,600
2026-09-08	49.58	50.98	49.47	50.78	+2.03%	555,300
2026-09-04	49.70	50.21	49.33	49.77	+0.18%	192,100
2026-09-03	49.86	50.49	49.23	49.68	+0.67%	269,500
2026-09-02	49.96	50.50	49.03	49.35	-1.10%	457,900
2026-09-01	48.57	50.46	48.10	49.90	+2.74%	931,700
2026-08-31	48.92	49.73	48.44	48.57	-0.86%	665,800
2026-08-28	49.45	49.95	48.60	48.99	+0.60%	546,300
2026-08-27	50.08	50.27	48.37	48.70	-2.42%	679,100
2026-08-26	50.65	51.04	49.75	49.91	-1.96%	707,300
2026-08-25	51.00	51.62	50.04	50.91	+0.18%	1,067,824
2026-08-24	50.30	50.95	49.73	50.82	+0.32%	1,007,517
2026-08-21	50.00	51.03	49.02	50.66	+1.79%	1,159,000
2026-08-20	49.00	50.00	48.28	49.77	+0.50%	1,312,900
2026-08-19	48.62	49.77	48.20	49.52	+3.04%	1,045,200
2026-08-18	48.60	49.33	48.06	48.06	-0.80%	601,000
2026-08-17	47.39	48.78	46.50	48.45	+1.38%	738,600
2026-08-14	48.82	50.20	47.61	47.79	-2.87%	1,594,400
2026-08-13	45.75	49.77	44.88	49.20	+16.31%	3,093,000
2026-08-12	41.29	42.68	41.28	42.30	+2.08%	625,900
2026-08-11	40.76	41.65	40.71	41.44	+1.94%	456,400
2026-08-10	40.36	40.98	39.68	40.65	-0.37%	465,700
2026-08-07	40.87	41.05	40.30	40.80	+0.32%	262,700
2026-08-06	42.24	43.58	40.50	40.67	-3.05%	324,600
2026-08-05	42.10	42.69	41.55	41.95	+0.00%	284,200
2026-08-04	44.53	44.58	41.47	41.95	-2.10%	765,400
2026-08-03	41.66	43.00	41.05	42.85	+3.68%	497,600
2026-07-31	40.78	41.74	39.83	41.33	+2.81%	642,400
2026-07-30	39.73	40.29	39.05	40.20	+1.82%	347,700
2026-07-29	39.75	40.50	38.65	39.48	-1.08%	520,600
2026-07-28	40.54	41.12	38.96	39.91	-1.77%	578,400
2026-07-27	40.70	41.50	40.11	40.63	+1.02%	341,000
2026-07-24	39.86	40.63	39.37	40.22	+0.93%	228,200
2026-07-23	39.55	39.99	38.44	39.85	-1.43%	433,800
2026-07-22	41.00	42.00	40.41	40.43	-1.12%	422,600
2026-07-21	41.43	41.83	40.24	40.89	-0.85%	594,100
2026-07-20	40.75	41.46	40.55	41.24	+1.23%	625,800
2026-07-17	40.03	41.46	39.53	40.74	+1.39%	541,500
2026-07-16	39.36	40.57	39.18	40.18	+1.26%	535,300
2026-07-15	40.49	40.96	39.25	39.68	-1.93%	716,900
2026-07-14	42.04	42.40	40.12	40.46	-3.02%	662,800
2026-07-13	42.84	43.02	41.62	41.72	-2.02%	696,200
2026-07-10	41.51	43.19	40.87	42.58	+2.23%	724,400
2026-07-09	40.88	42.19	40.88	41.65	+1.59%	711,300
2026-07-08	40.87	41.25	40.26	41.00	+0.96%	344,600
2026-07-07	41.67	41.99	40.54	40.61	-3.13%	378,400
2026-07-06	42.68	42.68	41.40	41.92	-0.36%	579,200
2026-07-02	41.88	42.58	41.54	42.07	+0.98%	609,500
2026-07-01	41.08	42.15	40.32	41.66	-0.02%	827,000
2026-06-30	41.09	41.98	40.64	41.67	+0.34%	626,300
2026-06-29	41.99	42.60	41.29	41.53	-1.10%	809,000
2026-06-26	42.54	43.00	41.85	41.99	-0.97%	681,200
2026-06-25	41.75	42.71	41.41	42.40	+0.88%	486,000
2026-06-24	42.11	42.87	41.85	42.03	-0.14%	382,900
2026-06-23	41.66	42.86	41.00	42.09	+0.96%	539,200
2026-06-22	42.18	42.52	41.42	41.69	-0.97%	552,700
2026-06-18	43.81	43.81	41.58	42.10	-1.03%	418,200
2026-06-17	42.41	43.77	41.93	42.54	+0.26%	818,900
2026-06-16	42.45	43.15	41.81	42.43	+0.05%	420,300
2026-06-15	42.14	43.80	41.53	42.41	+0.69%	1,047,200
2026-06-12	41.69	42.71	41.69	42.12	+0.74%	704,700
2026-06-11	40.58	41.92	40.15	41.81	+4.19%	878,300
2026-06-10	39.07	40.58	39.07	40.13	+1.54%	722,800
2026-06-09	40.00	40.08	39.09	39.52	-0.20%	659,400
2026-06-08	39.43	40.00	39.22	39.60	+0.46%	625,600
2026-06-05	38.22	39.75	38.00	39.42	+3.19%	826,800
2026-06-04	39.74	39.75	37.50	38.20	-2.77%	528,900
2026-06-03	37.88	39.36	37.72	39.29	+3.56%	1,059,300
2026-06-02	38.97	39.96	37.48	37.94	-4.10%	1,004,900
2026-06-01	37.27	40.00	36.84	39.56	+4.60%	2,106,600
2026-05-29	33.74	38.00	33.59	37.82	+15.55%	6,205,300
2026-05-28	34.73	34.83	32.51	32.73	-9.44%	2,177,000
2026-05-27	35.10	36.36	34.67	36.14	+5.09%	548,800
2026-05-26	36.68	36.68	34.35	34.39	-6.40%	574,900
2026-05-22	37.07	38.24	36.64	36.74	-1.24%	493,400
2026-05-21	36.69	37.59	36.69	37.20	+0.03%	296,000
2026-05-20	36.35	37.20	35.83	37.19	+2.40%	247,554
2026-05-19	36.82	37.56	36.32	36.32	-1.84%	542,211
2026-05-18	36.64	37.35	35.71	37.00	+1.20%	308,223
2026-05-15	35.49	37.28	35.36	36.56	+2.04%	395,400
2026-05-14	35.14	36.32	35.08	35.83	+0.50%	223,500
2026-05-13	35.54	35.75	34.65	35.65	+0.51%	215,300
2026-05-12	36.33	36.63	34.19	35.47	-2.82%	843,600
2026-05-11	38.00	38.65	36.23	36.50	-4.17%	598,000
2026-05-08	38.50	39.36	36.89	38.09	-0.88%	362,600
2026-05-07	38.20	39.34	36.80	38.43	+2.81%	412,100
2026-05-06	38.69	38.81	37.03	37.38	-2.15%	742,100
2026-05-05	36.49	38.34	36.49	38.20	+5.79%	314,800
2026-05-04	36.51	36.91	35.97	36.11	-1.28%	143,500
2026-05-01	36.38	36.79	36.03	36.58	+0.22%	170,600
2026-04-30	36.48	36.78	35.81	36.50	+2.07%	254,300
2026-04-29	36.05	36.95	35.68	35.76	-1.22%	236,100
2026-04-28	36.24	37.01	35.67	36.20	-0.11%	225,900
2026-04-27	37.27	37.38	36.09	36.24	-2.76%	196,600
2026-04-24	37.47	38.36	37.06	37.27	-0.08%	339,900
2026-04-23	39.15	39.20	37.00	37.30	-4.70%	572,500
2026-04-22	39.47	39.55	38.70	39.14	-0.03%	304,500
2026-04-21	39.00	39.71	38.87	39.15	+0.38%	390,600
2026-04-20	38.07	39.15	37.95	39.00	+2.15%	293,800
2026-04-17	37.30	38.35	37.08	38.18	+2.19%	337,800
2026-04-16	35.05	37.44	35.05	37.36	+6.74%	578,700
2026-04-15	35.66	36.12	34.98	35.00	-2.04%	554,300
2026-04-14	35.81	36.16	35.45	35.73	-0.31%	396,500
2026-04-13	37.23	37.65	35.82	35.84	-4.78%	263,300
2026-04-10	37.66	37.70	37.20	37.64	+0.21%	243,400
2026-04-09	37.14	37.74	36.86	37.56	+1.21%	407,800
2026-04-08	37.25	37.74	36.64	37.11	+1.42%	388,000
2026-04-07	36.55	36.77	35.98	36.59	+0.16%	311,400
2026-04-06	36.39	36.75	35.61	36.53	+0.66%	254,200
2026-04-02	34.73	36.42	34.02	36.29	+3.89%	765,100
2026-04-01	35.76	35.81	34.82	34.93	-1.24%	512,300
2026-03-31	34.72	36.12	34.65	35.37	+2.97%	575,000
2026-03-30	34.47	35.19	34.27	34.35	+0.17%	458,200
2026-03-27	33.92	34.38	33.75	34.29	+1.03%	348,495
2026-03-26	34.16	34.50	33.33	33.94	-1.85%	535,442
2026-03-25	35.27	35.86	34.55	34.58	-0.86%	724,134
2026-03-24	33.31	35.24	33.31	34.88	+3.90%	721,557
2026-03-23	33.02	33.79	32.76	33.57	+3.32%	369,876
2026-03-20	32.89	33.00	32.26	32.49	-1.01%	465,086
2026-03-19	32.98	33.34	32.34	32.82	-1.68%	551,150
2026-03-18	33.62	34.20	33.38	33.38	-1.42%	657,641
2026-03-17	33.50	34.44	33.50	33.86	+0.68%	804,630
2026-03-16	33.49	34.11	33.38	33.63	+1.66%	646,893
2026-03-13	32.50	33.92	32.01	33.08	+4.16%	1,221,827
2026-03-12	32.79	33.20	30.10	31.76	-6.67%	2,442,762
2026-03-11	33.35	34.32	33.18	34.03	+1.04%	518,226
2026-03-10	33.61	34.34	33.00	33.68	+0.54%	564,169
2026-03-09	32.62	33.53	32.04	33.50	+1.18%	633,568
2026-03-06	32.80	33.64	31.85	33.11	+0.30%	535,913
2026-03-05	34.37	34.38	32.90	33.01	-5.36%	727,010
2026-03-04	35.46	35.65	34.01	34.88	-0.46%	339,501
2026-03-03	34.78	35.49	34.07	35.04	-1.68%	713,011
2026-03-02	35.84	36.68	35.54	35.64	-2.22%	443,086
2026-02-27	36.53	37.02	36.07	36.45	-0.74%	266,534
2026-02-26	37.02	37.19	36.40	36.72	-0.76%	255,697
2026-02-25	37.20	37.99	36.94	37.00	+0.54%	460,293
2026-02-24	36.14	36.98	35.86	36.80	+2.14%	816,580
2026-02-23	36.98	36.98	35.53	36.03	-4.25%	734,726
2026-02-20	38.28	38.34	37.44	37.63	-1.31%	242,720
2026-02-19	38.51	38.83	37.98	38.13	-0.99%	172,101
2026-02-18	38.89	40.09	38.17	38.51	-0.47%	944,927
2026-02-17	37.94	38.84	37.63	38.69	+2.76%	577,614
2026-02-13	37.28	37.96	36.50	37.65	+0.83%	414,361
2026-02-12	38.04	38.57	37.31	37.34	-3.54%	452,030
2026-02-11	38.33	39.07	37.60	38.71	+1.60%	718,000
2026-02-10	38.17	38.94	37.36	38.10	-0.50%	850,125
2026-02-09	39.22	39.35	38.13	38.29	-1.97%	527,253
2026-02-06	38.58	39.39	38.11	39.06	+2.39%	758,366
2026-02-05	37.83	38.88	37.67	38.15	-0.05%	709,256
2026-02-04	37.88	38.37	37.33	38.17	+1.01%	708,636
2026-02-03	36.40	37.82	36.26	37.79	+3.88%	1,725,422
2026-02-02	34.82	36.38	34.42	36.38	+4.27%	746,261
2026-01-30	34.61	35.42	34.22	34.89	-0.14%	982,304
2026-01-29	34.44	35.40	33.79	34.94	+4.30%	1,612,592
2026-01-28	34.48	34.80	33.16	33.50	-2.84%	856,709
2026-01-27	34.95	35.37	33.94	34.48	-0.95%	1,098,772
2026-01-26	34.70	34.89	33.75	34.81	+1.78%	833,451
2026-01-23	33.64	34.44	33.39	34.20	+1.06%	410,136
2026-01-22	34.13	34.51	33.42	33.84	-0.50%	457,589
2026-01-21	32.64	34.65	32.28	34.01	+4.52%	743,986
2026-01-20	32.10	33.06	31.97	32.54	+1.28%	731,020
2026-01-16	32.12	32.40	31.34	32.13	+0.03%	236,575
2026-01-15	31.61	32.39	31.45	32.12	+2.00%	524,959
2026-01-14	31.97	32.55	31.03	31.49	-1.96%	767,077
2026-01-13	33.47	33.66	32.08	32.12	-3.80%	484,618
2026-01-12	33.53	34.14	33.38	33.39	-0.09%	326,257
2026-01-09	33.95	34.38	33.30	33.42	-1.97%	638,574
2026-01-08	34.17	34.30	33.37	34.09	-1.02%	939,282
2026-01-07	33.50	34.65	32.82	34.44	+1.83%	375,375
2026-01-06	34.76	35.19	33.73	33.82	-3.81%	629,359
2026-01-05	34.70	35.18	34.42	35.16	+2.30%	465,196
2026-01-02	33.54	35.27	33.54	34.37	+2.94%	855,517
2025-12-31	33.43	33.96	33.33	33.39	-0.21%	413,229
2025-12-30	34.02	34.41	33.46	33.46	-2.02%	424,897
2025-12-29	34.20	34.88	34.01	34.15	-0.44%	335,304
2025-12-26	34.46	34.75	33.33	34.30	-0.58%	237,076
2025-12-24	34.46	34.83	34.06	34.50	+0.03%	128,215
2025-12-23	35.05	35.20	34.35	34.49	-1.74%	493,276
2025-12-22	33.84	35.38	33.50	35.10	+4.12%	935,232
2025-12-19	33.25	33.73	33.10	33.71	+1.48%	702,193
2025-12-18	32.43	33.67	32.41	33.22	+3.33%	565,432
2025-12-17	32.38	33.67	31.92	32.15	-0.65%	1,537,210
2025-12-16	32.87	33.07	32.35	32.36	-2.09%	686,142
2025-12-15	33.32	33.57	32.75	33.05	+0.15%	1,197,320
2025-12-12	33.74	34.23	32.84	33.00	-1.46%	794,893
2025-12-11	33.84	34.80	33.39	33.49	-1.35%	703,497
2025-12-10	34.79	34.92	33.59	33.95	-2.41%	485,153
2025-12-09	33.44	34.92	33.19	34.79	+4.82%	769,012
2025-12-08	33.14	33.53	32.85	33.19	+1.41%	539,193
2025-12-05	33.34	33.90	32.51	32.73	-1.86%	496,505
2025-12-04	33.16	33.66	32.85	33.35	+1.06%	693,244
2025-12-03	33.53	33.84	32.99	33.00	-1.20%	1,030,064
2025-12-02	33.24	33.86	32.75	33.40	+1.21%	506,735
2025-12-01	32.67	33.57	32.01	33.00	+1.29%	833,246
2025-11-28	31.61	33.90	31.61	32.58	+1.97%	839,425
2025-11-26	32.24	32.47	31.57	31.95	-0.68%	600,184
2025-11-25	32.06	32.53	31.57	32.17	+1.10%	803,695
2025-11-24	30.85	32.25	30.42	31.82	+0.06%	888,461
2025-11-21	31.00	32.13	30.18	31.80	+0.70%	737,310
2025-11-20	31.50	33.14	30.52	31.58	+3.54%	1,655,737
2025-11-19	29.53	30.60	29.26	30.50	+4.52%	538,882
2025-11-18	28.31	29.41	28.24	29.18	+2.75%	271,114
2025-11-17	28.01	28.67	27.65	28.40	+2.56%	315,253
2025-11-14	25.84	27.81	25.84	27.69	+5.29%	695,568
2025-11-13	29.01	29.20	26.28	26.30	-9.87%	1,421,187
2025-11-12	28.97	29.35	28.93	29.18	+1.81%	316,912
2025-11-11	27.69	28.75	27.00	28.66	+3.47%	478,733
2025-11-10	27.97	27.98	27.23	27.70	-1.21%	416,995
2025-11-07	27.58	28.13	27.37	28.04	+2.00%	539,744
2025-11-06	27.50	27.60	26.75	27.49	-1.04%	698,371
2025-11-05	26.11	27.99	25.90	27.78	+5.95%	560,378
2025-11-04	26.92	27.11	26.18	26.22	-2.67%	274,179
2025-11-03	27.12	27.52	26.91	26.94	-1.39%	291,213
2025-10-31	28.42	28.91	27.08	27.32	-4.74%	616,091
2025-10-30	30.21	30.49	28.66	28.68	-4.91%	639,693
2025-10-29	29.26	30.24	28.90	30.16	+2.97%	416,031
2025-10-28	29.05	29.38	28.66	29.29	+0.48%	402,900
2025-10-27	28.58	29.22	28.18	29.15	+1.07%	691,500
2025-10-24	29.18	29.49	28.54	28.84	-0.55%	944,600
2025-10-23	29.30	29.30	28.77	29.00	-0.99%	466,700
2025-10-22	28.67	29.50	28.67	29.29	+1.14%	666,700
2025-10-21	28.65	29.63	28.57	28.96	+1.26%	1,133,500
2025-10-20	27.04	28.63	26.68	28.60	+5.93%	560,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+20.94%). 가장 약한 달: 2월 (-7.28%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.05%
2월-7.28%
3월+1.49%
4월+9.22%
5월-0.41%
6월+0.43%
7월-4.18%
8월+9.42%
9월+3.35%
10월+9.32%
11월+20.94%
12월+1.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

BBB Foods Inc. (TBBB)의 최근 종가는 얼마입니까?

2026-10-16 기준 57.68. Closelook 데이터 레이크의 일별 가격 기록 기준.

TBBB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 57.81, 최저 25.84 (2026-10-16 기준).

BBB Foods Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TBBB의 가장 강한 달은 11월(평균 +20.94%), 가장 약한 달은 2월(평균 -7.28%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.