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 | ₩490,943 | ₩502,521 | ₩482,514 | ₩487,513 | -0.70% | 35.9만 |
| 2026.09.28–2026.10.02 | ₩455,768 | ₩488,330 | ₩451,587 | ₩487,446 | +6.95% | 29.6만 |
| 2026.09.21–2026.09.25 | ₩467,788 | ₩474,648 | ₩450,796 | ₩462,052 | -1.23% | 44만 |
| 2026.09.14–2026.09.18 | ₩502,508 | ₩517,275 | ₩455,031 | ₩462,763 | -7.91% | 90.5만 |
| 2026.09.08–2026.09.11 | ₩553,911 | ₩553,911 | ₩469,784 | ₩499,385 | -9.84% | 71.9만 |
| 2026.08.31–2026.09.04 | ₩502,548 | ₩536,718 | ₩502,548 | ₩514,233 | +2.33% | 108.5만 |
| 2026.08.24–2026.08.28 | ₩528,115 | ₩528,115 | ₩496,223 | ₩505,147 | -4.35% | 32.6만 |
| 2026.08.17–2026.08.21 | ₩516,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩536,008 |
| ₩503,164 |
| ₩521,067 |
| +0.79% |
| 127.8만 |
| 2026.08.10–2026.08.14 | ₩512,906 | ₩538,527 | ₩504,518 | ₩515,948 | +0.59% | 88.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩540,564 | ₩548,189 | ₩494,575 | ₩517,985 | -4.18% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩508,243 | ₩536,866 | ₩481,536 | ₩532,645 | +4.80% | 122.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩515,975 | ₩542,239 | ₩475,707 | ₩511,070 | -0.95% | 100.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩504,598 | ₩534,266 | ₩504,384 | ₩514,822 | +2.03% | 38.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩564,711 | ₩578,031 | ₩483,774 | ₩499,894 | -11.48% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩536,075 | ₩593,629 | ₩525,690 | ₩564,041 | +5.22% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩442,099 | ₩542,654 | ₩435,359 | ₩541,355 | +22.45% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩454,468 | ₩466,863 | ₩438,522 | ₩445,878 | -1.89% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩404,271 | ₩467,211 | ₩397,410 | ₩455,473 | +12.67% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩389,249 | ₩403,346 | ₩378,247 | ₩393,349 | +1.05% | 23.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩371,748 | ₩397,691 | ₩360,211 | ₩389,249 | +4.71% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩354,020 | ₩372,526 | ₩344,814 | ₩371,132 | +4.83% | 24.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩397,155 | ₩404,686 | ₩314,797 | ₩358,375 | -9.76% | 39.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩382,643 | ₩413,209 | ₩366,830 | ₩411,038 | +7.42% | 20.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩414,991 | ₩424,143 | ₩384,237 | ₩388,874 | -6.29% | 32.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩410,462 | ₩417,805 | ₩387,226 | ₩414,535 | +0.99% | 43.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩434,515 | ₩453,825 | ₩404,284 | ₩412,271 | -5.12% | 30.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩444,739 | ₩482,782 | ₩403,627 | ₩436,672 | -1.81% | 67.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩414,575 | ₩457,108 | ₩409,765 | ₩445,959 | +7.57% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩425,657 | ₩442,032 | ₩406,334 | ₩409,765 | -3.73% | 76.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩418,006 | ₩434,247 | ₩393,912 | ₩411,627 | -1.53% | 44.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩403,426 | ₩439,781 | ₩393,416 | ₩402,475 | -0.24% | 72만 |
|---|
| 2026.03.02–2026.03.06 | ₩508,377 | ₩513,228 | ₩402,716 | ₩408,170 | -19.71% | 87.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩521,321 | ₩531,264 | ₩490,715 | ₩519,633 | -0.32% | 103만 |
|---|
| 2026.02.17–2026.02.20 | ₩537,321 | ₩567,860 | ₩508,028 | ₩524,189 | -2.44% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩560,222 | ₩562,085 | ₩515,412 | ₩531,653 | -5.10% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩503,486 | ₩562,192 | ₩499,211 | ₩557,314 | +10.69% | 50.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩621,340 | ₩623,042 | ₩489,576 | ₩502,548 | -19.12% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩609,910 | ₩648,034 | ₩590,748 | ₩625,977 | +2.63% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩563,170 | ₩620,603 | ₩537,924 | ₩616,677 | +9.50% | 42.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩464,853 | ₩568,812 | ₩464,397 | ₩563,545 | +21.23% | 39.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩470,025 | ₩480,478 | ₩436,927 | ₩460,511 | -2.02% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩467,761 | ₩489,040 | ₩464,960 | ₩476,511 | +1.87% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩442,220 | ₩471,955 | ₩414,066 | ₩467,989 | +5.83% | 39.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩424,090 | ₩447,915 | ₩415,406 | ₩444,029 | +4.70% | 39.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩393,135 | ₩419,989 | ₩385,403 | ₩407,808 | +3.73% | 25.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩377,886 | ₩411,225 | ₩357,156 | ₩393,845 | +4.22% | 33.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩428,672 | ₩432,826 | ₩363,547 | ₩380,070 | -11.34% | 103.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩481,040 | ₩483,720 | ₩400,666 | ₩424,518 | -11.75% | 55.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩490,086 | ₩499,077 | ₩467,774 | ₩482,421 | -1.56% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩501,060 | ₩505,322 | ₩473,295 | ₩484,163 | -3.37% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩489,107 | ₩511,660 | ₩478,521 | ₩502,508 | +2.74% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩459,051 | ₩486,226 | ₩455,151 | ₩483,560 | +5.34% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩459,908 | ₩467,171 | ₩451,614 | ₩453,114 | -1.48% | 9.5천 |
|---|