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 | ₩491,485 | ₩503,076 | ₩483,047 | ₩488,051 | -0.70% | 35.9만 |
| 2026.09.28–2026.10.02 | ₩456,271 | ₩488,869 | ₩452,086 | ₩487,984 | +6.95% | 29.6만 |
| 2026.09.21–2026.09.25 | ₩468,304 | ₩475,173 | ₩451,294 | ₩462,563 | -1.23% | 44만 |
| 2026.09.14–2026.09.18 | ₩503,063 | ₩517,846 | ₩455,533 | ₩463,274 | -7.91% | 90.5만 |
| 2026.09.08–2026.09.11 | ₩554,522 | ₩554,522 | ₩470,303 | ₩499,937 | -9.84% | 71.9만 |
| 2026.08.31–2026.09.04 | ₩503,103 | ₩537,311 | ₩503,103 | ₩514,801 | +2.33% | 108.5만 |
| 2026.08.24–2026.08.28 | ₩528,699 | ₩528,699 | ₩496,771 | ₩505,705 | -4.35% | 32.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩536,600 |
| ₩503,720 |
| ₩521,642 |
| +0.79% |
| 127.8만 |
| 2026.08.10–2026.08.14 | ₩513,473 | ₩539,122 | ₩505,075 | ₩516,518 | +0.59% | 88.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩541,161 | ₩548,794 | ₩495,121 | ₩518,557 | -4.18% | 93.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩508,804 | ₩537,459 | ₩482,068 | ₩533,233 | +4.80% | 122.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩516,545 | ₩542,838 | ₩476,233 | ₩511,635 | -0.95% | 100.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩505,155 | ₩534,856 | ₩504,941 | ₩515,391 | +2.03% | 38.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩565,335 | ₩578,669 | ₩484,308 | ₩500,447 | -11.48% | 35.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩536,667 | ₩594,285 | ₩526,270 | ₩564,664 | +5.22% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩442,588 | ₩543,254 | ₩435,840 | ₩541,953 | +22.45% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩454,970 | ₩467,379 | ₩439,006 | ₩446,371 | -1.89% | 26만 |
|---|
| 2026.06.08–2026.06.12 | ₩404,717 | ₩467,727 | ₩397,849 | ₩455,976 | +12.67% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩389,679 | ₩403,792 | ₩378,665 | ₩393,784 | +1.05% | 23.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩372,159 | ₩398,130 | ₩360,609 | ₩389,679 | +4.71% | 52.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩354,411 | ₩372,937 | ₩345,195 | ₩371,542 | +4.83% | 24.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩397,594 | ₩405,133 | ₩315,145 | ₩358,771 | -9.76% | 39.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩383,065 | ₩413,665 | ₩367,236 | ₩411,492 | +7.42% | 20.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩415,449 | ₩424,612 | ₩384,662 | ₩389,303 | -6.29% | 32.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩410,915 | ₩418,266 | ₩387,653 | ₩414,993 | +0.99% | 43.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩434,995 | ₩454,326 | ₩404,731 | ₩412,726 | -5.12% | 30.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩445,230 | ₩483,316 | ₩404,073 | ₩437,155 | -1.81% | 67.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩415,033 | ₩457,612 | ₩410,217 | ₩446,451 | +7.57% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩426,127 | ₩442,521 | ₩406,783 | ₩410,217 | -3.73% | 76.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩418,468 | ₩434,726 | ₩394,347 | ₩412,082 | -1.53% | 44.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩403,872 | ₩440,267 | ₩393,851 | ₩402,920 | -0.24% | 72만 |
|---|
| 2026.03.02–2026.03.06 | ₩508,938 | ₩513,795 | ₩403,161 | ₩408,621 | -19.71% | 87.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩521,897 | ₩531,851 | ₩491,257 | ₩520,207 | -0.32% | 103만 |
|---|
| 2026.02.17–2026.02.20 | ₩537,915 | ₩568,487 | ₩508,589 | ₩524,768 | -2.44% | 61.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩560,841 | ₩562,706 | ₩515,981 | ₩532,240 | -5.10% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩504,042 | ₩562,813 | ₩499,762 | ₩557,930 | +10.69% | 50.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩622,027 | ₩623,730 | ₩490,117 | ₩503,103 | -19.12% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩610,584 | ₩648,749 | ₩591,400 | ₩626,668 | +2.63% | 25.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩563,792 | ₩621,289 | ₩538,518 | ₩617,358 | +9.50% | 42.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩465,366 | ₩569,440 | ₩464,910 | ₩564,168 | +21.23% | 39.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩470,545 | ₩481,008 | ₩437,409 | ₩461,020 | -2.02% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩468,277 | ₩489,580 | ₩465,474 | ₩477,037 | +1.87% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩442,708 | ₩472,476 | ₩414,524 | ₩468,505 | +5.83% | 39.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩424,558 | ₩448,410 | ₩415,865 | ₩444,519 | +4.70% | 39.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩393,569 | ₩420,453 | ₩385,829 | ₩408,259 | +3.73% | 25.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩378,303 | ₩411,680 | ₩357,550 | ₩394,280 | +4.22% | 33.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩429,146 | ₩433,305 | ₩363,949 | ₩380,490 | -11.34% | 103.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩481,572 | ₩484,255 | ₩401,109 | ₩424,987 | -11.75% | 55.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩490,627 | ₩499,628 | ₩468,291 | ₩482,953 | -1.56% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩501,614 | ₩505,880 | ₩473,818 | ₩484,697 | -3.37% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩489,648 | ₩512,225 | ₩479,050 | ₩503,063 | +2.74% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩459,558 | ₩486,763 | ₩455,654 | ₩484,094 | +5.34% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩460,416 | ₩467,687 | ₩452,112 | ₩453,615 | -1.48% | 9.5천 |
|---|