시장 데이터를 불러오는 중
전체 종목
Boise Cascade, L.L.C. Common Stock 과거 주가
Boise Cascade, L.L.C. Common Stock · BCC · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boise Cascade, L.L.C. Common Stock · BCC · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩100,024 | ₩102,116 | ₩96,631 | ₩98,656 | -1.37% | 130.7만 |
| 2026.09.28–2026.10.02 | ₩102,384 | ₩104,355 | ₩97,623 | ₩100,560 | -1.78% | 208.1만 |
| 2026.09.21–2026.09.25 | ₩102,049 | ₩106,346 | ₩100,225 | ₩103,443 | +1.37% | 150.4만 |
| 2026.09.14–2026.09.18 | ₩99,662 | ₩103,296 | ₩99,595 | ₩101,499 | +1.84% | 246.5만 |
| 2026.09.08–2026.09.11 | ₩105,656 | ₩105,736 | ₩99,031 | ₩101,164 | -4.25% | 87.9만 |
| 2026.08.31–2026.09.04 | ₩105,254 | ₩107,607 | ₩100,560 | ₩106,219 | +0.92% | 157.9만 |
| 2026.08.24–2026.08.28 | ₩111,234 | ₩111,891 | ₩103,436 | ₩105,602 | -5.06% | 121.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,562 |
| ₩107,278 |
| ₩110,591 |
| +0.11% |
| 129.5만 |
| 2026.08.10–2026.08.14 | ₩114,734 | ₩115,814 | ₩110,202 | ₩111,623 | -2.71% | 117.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,757 | ₩118,583 | ₩104,757 | ₩116,129 | +10.86% | 271.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,146 | ₩109,773 | ₩100,319 | ₩102,424 | -2.59% | 159.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,752 | ₩107,278 | ₩98,750 | ₩104,382 | +0.61% | 163.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,593 | ₩110,054 | ₩95,880 | ₩103,510 | +1.89% | 317.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,459 | ₩103,832 | ₩94,036 | ₩101,995 | +0.53% | 171.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩107,010 | ₩107,627 | ₩99,581 | ₩101,821 | -4.85% | 153.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,983 | ₩109,377 | ₩96,142 | ₩108,646 | +8.66% | 280.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,154 | ₩101,995 | ₩94,311 | ₩100,118 | +3.05% | 211만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,690 | ₩97,342 | ₩90,355 | ₩95,397 | +5.19% | 180.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,554 | ₩94,767 | ₩89,906 | ₩91,294 | -1.36% | 188.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,489 | ₩95,652 | ₩90,288 | ₩93,493 | +3.32% | 169.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,236 | ₩91,602 | ₩87,164 | ₩90,060 | +2.07% | 200.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,861 | ₩95,920 | ₩87,834 | ₩88,491 | -6.71% | 291만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,060 | ₩104,677 | ₩94,633 | ₩94,767 | -8.93% | 329.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,924 | ₩115,150 | ₩104,449 | ₩104,771 | -7.22% | 162만 |
|---|
| 2026.04.20–2026.04.24 | ₩110,631 | ₩114,647 | ₩109,518 | ₩112,843 | +2.00% | 123만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,836 | ₩112,870 | ₩105,079 | ₩111,355 | +4.23% | 145.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,556 | ₩109,860 | ₩96,685 | ₩107,506 | +10.20% | 186.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,123 | ₩104,751 | ₩96,658 | ₩98,160 | -2.93% | 146.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,861 | ₩101,760 | ₩93,855 | ₩99,809 | +5.22% | 175.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,325 | ₩98,622 | ₩90,985 | ₩91,589 | -2.90% | 299.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,710 | ₩101,579 | ₩92,816 | ₩93,869 | -4.90% | 302.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,142 | ₩110,912 | ₩97,985 | ₩101,043 | -7.42% | 199만 |
|---|
| 2026.02.23–2026.02.27 | ₩109,384 | ₩120,058 | ₩103,309 | ₩110,953 | +1.43% | 359.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,571 | ₩117,698 | ₩109,142 | ₩110,135 | -5.52% | 144.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,761 | ₩122,364 | ₩115,780 | ₩115,995 | -4.74% | 181.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,250 | ₩123,330 | ₩108,110 | ₩122,069 | +11.73% | 228.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,058 | ₩113,058 | ₩105,448 | ₩108,365 | -4.15% | 164.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,066 | ₩116,290 | ₩110,872 | ₩113,085 | +0.91% | 139.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,510 | ₩116,880 | ₩109,840 | ₩114,667 | +3.76% | 193.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,240 | ₩111,798 | ₩97,704 | ₩111,368 | +13.36% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,962 | ₩101,512 | ₩97,556 | ₩99,393 | -1.55% | 99.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,916 | ₩101,164 | ₩97,798 | ₩100,748 | +0.83% | 96.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,215 | ₩104,798 | ₩99,373 | ₩100,265 | -2.86% | 336.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩97,959 | ₩105,884 | ₩95,384 | ₩102,598 | +4.74% | 282.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,876 | ₩103,872 | ₩97,623 | ₩97,959 | -1.92% | 210.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,317 | ₩103,041 | ₩94,204 | ₩102,236 | +7.26% | 179.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,125 | ₩98,187 | ₩87,351 | ₩96,390 | +4.63% | 237.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,646 | ₩96,537 | ₩91,783 | ₩92,581 | -2.18% | 227.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,533 | ₩98,267 | ₩87,995 | ₩94,727 | +1.28% | 353.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,254 | ₩98,656 | ₩92,675 | ₩94,526 | -3.79% | 178.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,746 | ₩99,903 | ₩94,593 | ₩98,012 | +2.37% | 173.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,181 | ₩100,587 | ₩93,869 | ₩95,250 | -1.99% | 189.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,037 | ₩100,064 | ₩96,859 | ₩96,980 | -3.06% | 45.2만 |
|---|