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 | ₩13,092 | ₩13,534 | ₩12,462 | ₩12,543 | -4.20% | 56.9만 |
| 2026.09.28–2026.10.02 | ₩13,092 | ₩13,534 | ₩12,837 | ₩13,199 | +0.82% | 65.9만 |
| 2026.09.21–2026.09.25 | ₩13,159 | ₩13,574 | ₩12,770 | ₩13,092 | -0.51% | 69.9만 |
| 2026.09.14–2026.09.18 | ₩13,695 | ₩14,070 | ₩12,918 | ₩13,079 | -4.50% | 138.8만 |
| 2026.09.08–2026.09.11 | ₩14,070 | ₩14,392 | ₩13,521 | ₩13,976 | -0.67% | 105.4만 |
| 2026.08.31–2026.09.04 | ₩12,261 | ₩14,700 | ₩11,739 | ₩14,070 | +14.75% | 181.1만 |
| 2026.08.24–2026.08.28 | ₩12,489 | ₩12,918 | ₩12,080 | ₩12,342 | -1.18% | 123.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,837 |
| ₩12,904 |
| ₩11,913 |
| ₩12,489 |
| -2.71% |
| 43.2만 |
| 2026.08.10–2026.08.14 | ₩12,971 | ₩13,052 | ₩12,409 | ₩12,864 | -0.83% | 42.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,079 | ₩13,373 | ₩12,690 | ₩13,065 | -0.10% | 65.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,218 | ₩14,385 | ₩12,610 | ₩13,038 | -8.29% | 83.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,191 | ₩14,940 | ₩13,836 | ₩14,110 | -0.57% | 83.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,419 | ₩14,660 | ₩13,950 | ₩14,110 | -2.14% | 71.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,115 | ₩15,544 | ₩13,923 | ₩14,566 | -3.63% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,450 | ₩16,335 | ₩14,807 | ₩14,888 | -3.64% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,620 | ₩15,812 | ₩14,356 | ₩15,531 | +6.23% | 194.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,888 | ₩15,102 | ₩14,124 | ₩14,620 | -1.80% | 131.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,298 | ₩15,209 | ₩13,427 | ₩14,901 | +4.22% | 277.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,479 | ₩16,053 | ₩10,057 | ₩13,976 | +33.38% | 627만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,278 | ₩10,881 | ₩10,187 | ₩10,479 | +1.96% | 48.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,729 | ₩10,479 | ₩9,501 | ₩10,198 | +4.82% | 84.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,680 | ₩10,894 | ₩9,461 | ₩9,742 | -8.78% | 64.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,626 | ₩10,894 | ₩10,452 | ₩10,653 | +0.25% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,399 | ₩10,774 | ₩10,278 | ₩10,667 | +2.58% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,157 | ₩10,600 | ₩10,043 | ₩10,372 | +2.11% | 36.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,184 | ₩10,412 | ₩9,889 | ₩10,157 | -0.26% | 54.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,233 | ₩10,238 | ₩9,099 | ₩10,211 | +10.60% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,246 | ₩9,742 | ₩8,978 | ₩9,353 | +1.16% | 78.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,353 | ₩9,729 | ₩9,126 | ₩9,166 | -2.01% | 90.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,286 | ₩9,458 | ₩8,911 | ₩9,099 | -2.02% | 69.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,925 | ₩9,829 | ₩8,697 | ₩9,152 | +2.55% | 92.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,978 | ₩9,474 | ₩8,844 | ₩9,032 | +0.60% | 43.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,112 | ₩9,407 | ₩8,791 | ₩9,032 | -0.88% | 42.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,817 | ₩9,260 | ₩8,724 | ₩9,099 | +3.19% | 27.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,630 | ₩8,992 | ₩8,429 | ₩8,764 | +1.55% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,772 | ₩8,770 | ₩7,719 | ₩8,630 | +11.03% | 55.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,107 | ₩8,174 | ₩7,444 | ₩7,745 | -4.46% | 74.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,255 | ₩8,402 | ₩7,960 | ₩8,121 | -1.62% | 67만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,608 | ₩10,346 | ₩8,335 | ₩8,362 | -12.97% | 74.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,313 | ₩9,782 | ₩9,126 | ₩9,595 | +3.02% | 39.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,213 | ₩9,621 | ₩8,925 | ₩9,273 | +0.65% | 26.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,434 | ₩9,541 | ₩9,176 | ₩9,461 | +0.28% | 19.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,340 | ₩9,595 | ₩9,059 | ₩9,407 | +0.72% | 52.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,657 | ₩9,400 | ₩8,429 | ₩9,367 | +8.20% | 48.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,268 | ₩9,273 | ₩8,121 | ₩8,670 | +4.86% | 55만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,214 | ₩8,496 | ₩7,920 | ₩8,429 | +2.61% | 47.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,322 | ₩8,342 | ₩7,732 | ₩8,107 | -2.58% | 59.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,362 | ₩8,509 | ₩8,094 | ₩8,348 | -0.16% | 44.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,590 | ₩8,911 | ₩8,040 | ₩8,228 | -4.21% | 40.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,938 | ₩8,971 | ₩8,281 | ₩8,563 | -4.20% | 42.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,764 | ₩9,126 | ₩8,630 | ₩8,925 | +1.83% | 38.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,791 | ₩9,286 | ₩8,630 | ₩8,683 | -1.22% | 35.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,978 | ₩9,005 | ₩8,697 | ₩8,697 | -3.13% | 5.7만 |
|---|