시장 데이터를 불러오는 중
전체 종목
BJ's Restaurants, Inc. - Common Stock 과거 주가
BJ's Restaurants, Inc. - Common Stock · BJRI · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BJ's Restaurants, Inc. - Common Stock · BJRI · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,449 | ₩84,133 | ₩77,991 | ₩80,284 | -3.79% | 241.6만 |
| 2026.09.28–2026.10.02 | ₩80,553 | ₩83,463 | ₩76,248 | ₩83,047 | +3.10% | 187.3만 |
| 2026.09.21–2026.09.25 | ₩80,512 | ₩85,018 | ₩80,150 | ₩80,633 | +0.15% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩82,457 | ₩83,919 | ₩78,045 | ₩79,842 | -3.17% | 242.3만 |
| 2026.09.08–2026.09.11 | ₩80,204 | ₩83,127 | ₩79,466 | ₩81,505 | +1.62% | 161.1만 |
| 2026.08.31–2026.09.04 | ₩86,976 | ₩88,330 | ₩78,434 | ₩80,311 | -7.66% | 255.3만 |
| 2026.08.24–2026.08.28 | ₩89,846 | ₩91,240 | ₩85,327 | ₩87,325 | -2.81% | 240.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,618 |
| ₩91,535 |
| ₩84,361 |
| ₩89,524 |
| -0.10% |
| 179.3만 |
| 2026.08.10–2026.08.14 | ₩92,997 | ₩94,713 | ₩87,955 | ₩91,120 | -2.02% | 241.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,953 | ₩94,445 | ₩89,001 | ₩93,265 | +3.68% | 264.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,187 | ₩100,037 | ₩90,342 | ₩90,664 | -0.57% | 353.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,943 | ₩94,405 | ₩86,440 | ₩89,658 | -3.53% | 224.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,516 | ₩91,213 | ₩80,647 | ₩90,503 | +8.37% | 249.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,547 | ₩84,053 | ₩77,871 | ₩83,489 | +4.96% | 173.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,823 | ₩83,235 | ₩77,294 | ₩78,783 | -0.05% | 174.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,150 | ₩81,491 | ₩71,072 | ₩80,271 | +9.73% | 501.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,120 | ₩75,376 | ₩68,015 | ₩73,150 | +4.32% | 225.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,091 | ₩71,783 | ₩57,676 | ₩70,562 | +21.47% | 232.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,704 | ₩63,750 | ₩56,777 | ₩57,716 | -7.96% | 165.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,848 | ₩64,354 | ₩59,137 | ₩63,093 | +5.42% | 178.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,455 | ₩60,974 | ₩54,980 | ₩59,754 | +5.84% | 149만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,260 | ₩58,748 | ₩54,658 | ₩56,402 | -1.50% | 171.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,925 | ₩57,676 | ₩48,664 | ₩57,260 | +14.69% | 272.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,702 | ₩51,815 | ₩49,536 | ₩50,112 | -1.16% | 116.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,312 | ₩53,304 | ₩50,139 | ₩51,185 | -2.15% | 149만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,045 | ₩53,170 | ₩48,611 | ₩52,553 | +5.01% | 158.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,860 | ₩53,210 | ₩47,860 | ₩50,153 | +4.79% | 169만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,840 | ₩48,248 | ₩45,768 | ₩48,061 | +2.61% | 126.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,664 | ₩50,314 | ₩46,492 | ₩46,586 | -4.27% | 198.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,178 | ₩47,645 | ₩45,178 | ₩47,015 | +4.07% | 228.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,934 | ₩49,724 | ₩44,735 | ₩44,816 | -4.51% | 230.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,381 | ₩50,716 | ₩45,674 | ₩47,176 | -6.36% | 237.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,235 | ₩56,656 | ₩50,193 | ₩50,944 | -7.77% | 241.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,953 | ₩59,084 | ₩54,363 | ₩55,248 | +0.54% | 138.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,540 | ₩59,727 | ₩53,666 | ₩54,363 | -8.69% | 133.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,415 | ₩60,545 | ₩56,066 | ₩59,043 | +4.66% | 140.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,649 | ₩57,649 | ₩54,873 | ₩56,080 | -2.72% | 172.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,057 | ₩61,605 | ₩57,166 | ₩57,769 | -2.18% | 132.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,145 | ₩61,672 | ₩56,925 | ₩59,352 | +2.08% | 183.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,967 | ₩58,990 | ₩54,632 | ₩58,279 | +6.03% | 173.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,725 | ₩55,195 | ₩52,178 | ₩55,101 | +0.69% | 126.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,999 | ₩56,174 | ₩54,269 | ₩55,275 | -1.29% | 162만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,974 | ₩56,603 | ₩52,741 | ₩55,490 | +2.81% | 298.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,434 | ₩54,645 | ₩49,482 | ₩53,639 | +6.35% | 241.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,689 | ₩51,306 | ₩48,946 | ₩49,898 | -1.56% | 214.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,013 | ₩52,258 | ₩46,988 | ₩51,427 | +4.92% | 192.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,946 | ₩49,724 | ₩45,339 | ₩48,248 | -1.42% | 261.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,605 | ₩51,158 | ₩47,109 | ₩48,946 | +2.82% | 229.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,044 | ₩48,476 | ₩43,434 | ₩46,894 | +4.11% | 251.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,386 | ₩46,934 | ₩38,164 | ₩45,540 | +2.60% | 375.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,329 | ₩44,521 | ₩41,289 | ₩44,212 | +6.98% | 224.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,001 | ₩44,065 | ₩40,001 | ₩41,114 | +2.78% | 212.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,745 | ₩41,758 | ₩39,492 | ₩39,613 | -5.11% | 36.5만 |
|---|