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 | ₩99,952 | ₩102,043 | ₩96,562 | ₩98,585 | -1.37% | 130.7만 |
| 2026.09.28–2026.10.02 | ₩102,311 | ₩104,280 | ₩97,553 | ₩100,488 | -1.78% | 208.1만 |
| 2026.09.21–2026.09.25 | ₩101,976 | ₩106,270 | ₩100,153 | ₩103,369 | +1.37% | 150.4만 |
| 2026.09.14–2026.09.18 | ₩99,590 | ₩103,222 | ₩99,523 | ₩101,426 | +1.84% | 246.5만 |
| 2026.09.08–2026.09.11 | ₩105,580 | ₩105,661 | ₩98,960 | ₩101,091 | -4.25% | 87.9만 |
| 2026.08.31–2026.09.04 | ₩105,178 | ₩107,530 | ₩100,488 | ₩106,143 | +0.92% | 157.9만 |
| 2026.08.24–2026.08.28 | ₩111,155 | ₩111,811 | ₩103,362 | ₩105,527 | -5.06% | 121.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,481 |
| ₩107,202 |
| ₩110,511 |
| +0.11% |
| 129.5만 |
| 2026.08.10–2026.08.14 | ₩114,652 | ₩115,731 | ₩110,123 | ₩111,543 | -2.71% | 117.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,682 | ₩118,498 | ₩104,682 | ₩116,046 | +10.86% | 271.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,071 | ₩109,694 | ₩100,247 | ₩102,351 | -2.59% | 159.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,677 | ₩107,202 | ₩98,679 | ₩104,307 | +0.61% | 163.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,520 | ₩109,975 | ₩95,811 | ₩103,436 | +1.89% | 317.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,386 | ₩103,758 | ₩93,969 | ₩101,922 | +0.53% | 171.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,934 | ₩107,550 | ₩99,510 | ₩101,748 | -4.85% | 153.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,912 | ₩109,299 | ₩96,073 | ₩108,568 | +8.66% | 280.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,084 | ₩101,922 | ₩94,244 | ₩100,046 | +3.05% | 211만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,626 | ₩97,272 | ₩90,291 | ₩95,329 | +5.19% | 180.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,488 | ₩94,699 | ₩89,842 | ₩91,229 | -1.36% | 188.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,425 | ₩95,584 | ₩90,224 | ₩93,426 | +3.32% | 169.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,173 | ₩91,537 | ₩87,101 | ₩89,996 | +2.07% | 200.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,793 | ₩95,852 | ₩87,771 | ₩88,428 | -6.71% | 291만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,986 | ₩104,602 | ₩94,565 | ₩94,699 | -8.93% | 329.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,843 | ₩115,068 | ₩104,374 | ₩104,696 | -7.22% | 162만 |
|---|
| 2026.04.20–2026.04.24 | ₩110,552 | ₩114,565 | ₩109,439 | ₩112,763 | +2.00% | 123만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,759 | ₩112,789 | ₩105,004 | ₩111,275 | +4.23% | 145.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,486 | ₩109,781 | ₩96,615 | ₩107,429 | +10.20% | 186.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,051 | ₩104,676 | ₩96,589 | ₩98,089 | -2.93% | 146.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,793 | ₩101,687 | ₩93,788 | ₩99,738 | +5.22% | 175.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,257 | ₩98,552 | ₩90,920 | ₩91,523 | -2.90% | 299.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,639 | ₩101,507 | ₩92,749 | ₩93,801 | -4.90% | 302.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,064 | ₩110,833 | ₩97,915 | ₩100,971 | -7.42% | 199만 |
|---|
| 2026.02.23–2026.02.27 | ₩109,305 | ₩119,972 | ₩103,235 | ₩110,873 | +1.43% | 359.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,488 | ₩117,614 | ₩109,064 | ₩110,056 | -5.52% | 144.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,674 | ₩122,277 | ₩115,697 | ₩115,912 | -4.74% | 181.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,171 | ₩123,242 | ₩108,032 | ₩121,982 | +11.73% | 228.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,977 | ₩112,977 | ₩105,372 | ₩108,287 | -4.15% | 164.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,985 | ₩116,207 | ₩110,793 | ₩113,004 | +0.91% | 139.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,431 | ₩116,796 | ₩109,761 | ₩114,585 | +3.76% | 193.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,170 | ₩111,717 | ₩97,634 | ₩111,289 | +13.36% | 217.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,890 | ₩101,440 | ₩97,486 | ₩99,322 | -1.55% | 99.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,845 | ₩101,091 | ₩97,728 | ₩100,676 | +0.83% | 96.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,141 | ₩104,723 | ₩99,302 | ₩100,193 | -2.86% | 336.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩97,888 | ₩105,808 | ₩95,316 | ₩102,525 | +4.74% | 282.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,805 | ₩103,798 | ₩97,553 | ₩97,888 | -1.92% | 210.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,249 | ₩102,967 | ₩94,136 | ₩102,163 | +7.26% | 179.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,059 | ₩98,116 | ₩87,289 | ₩96,321 | +4.63% | 237.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,579 | ₩96,468 | ₩91,718 | ₩92,515 | -2.18% | 227.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,466 | ₩98,197 | ₩87,932 | ₩94,659 | +1.28% | 353.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,183 | ₩98,585 | ₩92,609 | ₩94,458 | -3.79% | 178.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,677 | ₩99,831 | ₩94,525 | ₩97,942 | +2.37% | 173.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,111 | ₩100,515 | ₩93,801 | ₩95,182 | -1.99% | 189.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,965 | ₩99,992 | ₩96,790 | ₩96,910 | -3.06% | 45.2만 |
|---|