시장 데이터를 불러오는 중
전체 종목
Concrete Pumping Holdings, Inc. - Common Stock 과거 주가
Concrete Pumping Holdings, Inc. - Common Stock · BBCP · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Concrete Pumping Holdings, Inc. - Common Stock · BBCP · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,101 | ₩13,544 | ₩12,471 | ₩12,552 | -4.20% | 56.9만 |
| 2026.09.28–2026.10.02 | ₩13,101 | ₩13,544 | ₩12,847 | ₩13,209 | +0.82% | 65.9만 |
| 2026.09.21–2026.09.25 | ₩13,168 | ₩13,584 | ₩12,780 | ₩13,101 | -0.51% | 69.9만 |
| 2026.09.14–2026.09.18 | ₩13,705 | ₩14,080 | ₩12,927 | ₩13,088 | -4.50% | 138.8만 |
| 2026.09.08–2026.09.11 | ₩14,080 | ₩14,402 | ₩13,530 | ₩13,986 | -0.67% | 105.4만 |
| 2026.08.31–2026.09.04 | ₩12,270 | ₩14,711 | ₩11,747 | ₩14,080 | +14.75% | 181.1만 |
| 2026.08.24–2026.08.28 | ₩12,498 | ₩12,927 | ₩12,089 | ₩12,350 | -1.18% | 123.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,847 |
| ₩12,914 |
| ₩11,921 |
| ₩12,498 |
| -2.71% |
| 43.2만 |
| 2026.08.10–2026.08.14 | ₩12,981 | ₩13,061 | ₩12,417 | ₩12,873 | -0.83% | 42.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,088 | ₩13,383 | ₩12,699 | ₩13,075 | -0.10% | 65.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,228 | ₩14,395 | ₩12,619 | ₩13,048 | -8.29% | 83.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,201 | ₩14,951 | ₩13,846 | ₩14,121 | -0.57% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,429 | ₩14,670 | ₩13,960 | ₩14,121 | -2.14% | 71.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,126 | ₩15,555 | ₩13,933 | ₩14,576 | -3.63% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,461 | ₩16,347 | ₩14,818 | ₩14,898 | -3.64% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,630 | ₩15,824 | ₩14,366 | ₩15,542 | +6.23% | 194.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,898 | ₩15,113 | ₩14,134 | ₩14,630 | -1.80% | 131.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,308 | ₩15,220 | ₩13,437 | ₩14,912 | +4.22% | 277.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,486 | ₩16,065 | ₩10,064 | ₩13,986 | +33.38% | 627만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,285 | ₩10,889 | ₩10,194 | ₩10,486 | +1.96% | 48.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,736 | ₩10,486 | ₩9,508 | ₩10,205 | +4.82% | 84.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,688 | ₩10,902 | ₩9,467 | ₩9,749 | -8.78% | 64.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,634 | ₩10,902 | ₩10,460 | ₩10,661 | +0.25% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,406 | ₩10,781 | ₩10,285 | ₩10,674 | +2.58% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,165 | ₩10,607 | ₩10,051 | ₩10,379 | +2.11% | 36.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,191 | ₩10,419 | ₩9,896 | ₩10,165 | -0.26% | 54.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,239 | ₩10,245 | ₩9,105 | ₩10,218 | +10.60% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,253 | ₩9,749 | ₩8,985 | ₩9,360 | +1.16% | 78.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,360 | ₩9,736 | ₩9,132 | ₩9,172 | -2.01% | 90.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,293 | ₩9,465 | ₩8,918 | ₩9,105 | -2.02% | 69.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,931 | ₩9,836 | ₩8,703 | ₩9,159 | +2.55% | 92.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,985 | ₩9,481 | ₩8,850 | ₩9,038 | +0.60% | 43.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,119 | ₩9,414 | ₩8,797 | ₩9,038 | -0.88% | 42.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,824 | ₩9,266 | ₩8,730 | ₩9,105 | +3.19% | 27.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,636 | ₩8,998 | ₩8,435 | ₩8,770 | +1.55% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,778 | ₩8,777 | ₩7,724 | ₩8,636 | +11.03% | 55.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,113 | ₩8,180 | ₩7,449 | ₩7,751 | -4.46% | 74.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,260 | ₩8,408 | ₩7,965 | ₩8,126 | -1.62% | 67만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,615 | ₩10,354 | ₩8,341 | ₩8,368 | -12.97% | 74.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,320 | ₩9,789 | ₩9,132 | ₩9,601 | +3.02% | 39.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,219 | ₩9,628 | ₩8,931 | ₩9,280 | +0.65% | 26.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,440 | ₩9,548 | ₩9,183 | ₩9,467 | +0.28% | 19.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,347 | ₩9,601 | ₩9,065 | ₩9,414 | +0.72% | 52.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,663 | ₩9,407 | ₩8,435 | ₩9,373 | +8.20% | 48.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,274 | ₩9,280 | ₩8,126 | ₩8,676 | +4.86% | 55만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,220 | ₩8,502 | ₩7,925 | ₩8,435 | +2.61% | 47.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,327 | ₩8,348 | ₩7,737 | ₩8,113 | -2.58% | 59.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,368 | ₩8,515 | ₩8,100 | ₩8,354 | -0.16% | 44.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,596 | ₩8,918 | ₩8,046 | ₩8,234 | -4.21% | 40.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,944 | ₩8,978 | ₩8,287 | ₩8,569 | -4.20% | 42.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,770 | ₩9,132 | ₩8,636 | ₩8,931 | +1.83% | 38.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,797 | ₩9,293 | ₩8,636 | ₩8,690 | -1.22% | 35.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,985 | ₩9,011 | ₩8,703 | ₩8,703 | -3.13% | 5.7만 |
|---|