시장 데이터를 불러오는 중
전체 종목
Biglari Holdings Inc. Class B Common Stock 과거 주가
Biglari Holdings Inc. Class B Common Stock · BH · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biglari Holdings Inc. Class B Common Stock · BH · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩491,328 | ₩502,915 | ₩482,892 | ₩487,895 | -0.70% | 35.9만 |
| 2026.09.28–2026.10.02 | ₩456,125 | ₩488,713 | ₩451,941 | ₩487,828 | +6.95% | 29.6만 |
| 2026.09.21–2026.09.25 | ₩468,154 | ₩475,020 | ₩451,149 | ₩462,414 | -1.23% | 44만 |
| 2026.09.14–2026.09.18 | ₩502,901 | ₩517,680 | ₩455,387 | ₩463,125 | -7.91% | 90.5만 |
| 2026.09.08–2026.09.11 | ₩554,345 | ₩554,345 | ₩470,152 | ₩499,777 | -9.84% | 71.9만 |
| 2026.08.31–2026.09.04 | ₩502,941 | ₩537,139 | ₩502,941 | ₩514,636 | +2.33% | 108.5만 |
| 2026.08.24–2026.08.28 | ₩528,529 | ₩528,529 | ₩496,612 | ₩505,543 | -4.35% | 32.6만 |
| 2026.08.17–2026.08.21 | ₩517,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩536,428 |
| ₩503,558 |
| ₩521,475 |
| +0.79% |
| 127.8만 |
| 2026.08.10–2026.08.14 | ₩513,308 | ₩538,949 | ₩504,913 | ₩516,352 | +0.59% | 88.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩540,988 | ₩548,618 | ₩494,962 | ₩518,391 | -4.18% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩508,641 | ₩537,286 | ₩481,914 | ₩533,062 | +4.80% | 122.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩516,379 | ₩542,664 | ₩476,080 | ₩511,471 | -0.95% | 100.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩504,993 | ₩534,685 | ₩504,779 | ₩515,226 | +2.03% | 38.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩565,154 | ₩578,484 | ₩484,153 | ₩500,286 | -11.48% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩536,495 | ₩594,094 | ₩526,102 | ₩564,483 | +5.22% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩442,446 | ₩543,080 | ₩435,700 | ₩541,779 | +22.45% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩454,824 | ₩467,229 | ₩438,865 | ₩446,228 | -1.89% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩404,587 | ₩467,577 | ₩397,721 | ₩455,830 | +12.67% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩389,554 | ₩403,662 | ₩378,544 | ₩393,658 | +1.05% | 23.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩372,040 | ₩398,003 | ₩360,493 | ₩389,554 | +4.71% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩354,297 | ₩372,817 | ₩345,084 | ₩371,423 | +4.83% | 24.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩397,466 | ₩405,003 | ₩315,044 | ₩358,656 | -9.76% | 39.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩382,943 | ₩413,532 | ₩367,118 | ₩411,360 | +7.42% | 20.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩415,316 | ₩424,475 | ₩384,538 | ₩389,179 | -6.29% | 32.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩410,783 | ₩418,132 | ₩387,529 | ₩414,860 | +0.99% | 43.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩434,855 | ₩454,180 | ₩404,601 | ₩412,594 | -5.12% | 30.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩445,088 | ₩483,161 | ₩403,944 | ₩437,014 | -1.81% | 67.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩414,900 | ₩457,466 | ₩410,086 | ₩446,308 | +7.57% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩425,991 | ₩442,379 | ₩406,653 | ₩410,086 | -3.73% | 76.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩418,333 | ₩434,587 | ₩394,221 | ₩411,950 | -1.53% | 44.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩403,743 | ₩440,126 | ₩393,725 | ₩402,790 | -0.24% | 72만 |
|---|
| 2026.03.02–2026.03.06 | ₩508,775 | ₩513,630 | ₩403,032 | ₩408,490 | -19.71% | 87.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩521,730 | ₩531,681 | ₩491,100 | ₩520,040 | -0.32% | 103만 |
|---|
| 2026.02.17–2026.02.20 | ₩537,742 | ₩568,305 | ₩508,426 | ₩524,600 | -2.44% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩560,661 | ₩562,525 | ₩515,816 | ₩532,070 | -5.10% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩503,880 | ₩562,633 | ₩499,602 | ₩557,751 | +10.69% | 50.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩621,827 | ₩623,531 | ₩489,960 | ₩502,941 | -19.12% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩610,388 | ₩648,541 | ₩591,211 | ₩626,467 | +2.63% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩563,611 | ₩621,090 | ₩538,346 | ₩617,160 | +9.50% | 42.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩465,217 | ₩569,257 | ₩464,761 | ₩563,987 | +21.23% | 39.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩470,394 | ₩480,854 | ₩437,269 | ₩460,872 | -2.02% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩468,127 | ₩489,424 | ₩465,324 | ₩476,885 | +1.87% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩442,567 | ₩472,325 | ₩414,391 | ₩468,355 | +5.83% | 39.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩424,422 | ₩448,266 | ₩415,732 | ₩444,377 | +4.70% | 39.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩393,443 | ₩420,318 | ₩385,705 | ₩408,128 | +3.73% | 25.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩378,182 | ₩411,548 | ₩357,435 | ₩394,154 | +4.22% | 33.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩429,008 | ₩433,166 | ₩363,832 | ₩380,368 | -11.34% | 103.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩481,417 | ₩484,099 | ₩400,980 | ₩424,851 | -11.75% | 55.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩490,470 | ₩499,468 | ₩468,141 | ₩482,799 | -1.56% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩501,453 | ₩505,718 | ₩473,666 | ₩484,542 | -3.37% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩489,491 | ₩512,061 | ₩478,896 | ₩502,901 | +2.74% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩459,410 | ₩486,607 | ₩455,508 | ₩483,939 | +5.34% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩460,269 | ₩467,537 | ₩451,967 | ₩453,469 | -1.48% | 9.5천 |
|---|