시장 데이터를 불러오는 중
전체 종목
Boston Omaha Corporation Class A Common Stock 과거 주가
Boston Omaha Corporation Class A Common Stock · BOC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boston Omaha Corporation Class A Common Stock · BOC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,661 | ₩18,009 | ₩17,165 | ₩17,285 | -2.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩17,956 | ₩18,103 | ₩17,299 | ₩17,714 | -1.34% | 76만 |
| 2026.09.21–2026.09.25 | ₩18,291 | ₩18,425 | ₩17,594 | ₩18,063 | -1.25% | 76.7만 |
| 2026.09.14–2026.09.18 | ₩18,211 | ₩18,673 | ₩17,755 | ₩18,130 | -0.44% | 114.2만 |
| 2026.09.08–2026.09.11 | ₩18,304 | ₩19,310 | ₩17,909 | ₩18,197 | -0.59% | 63.6만 |
| 2026.08.31–2026.09.04 | ₩18,465 | ₩18,801 | ₩18,130 | ₩18,452 | -0.07% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩18,854 | ₩19,176 | ₩18,345 | ₩18,573 | -1.49% | 67.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,988 |
| ₩17,393 |
| ₩18,948 |
| +2.47% |
| 75만 |
| 2026.08.10–2026.08.14 | ₩19,230 | ₩19,444 | ₩18,345 | ₩18,693 | -2.79% | 45.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,230 | ₩19,712 | ₩18,948 | ₩19,364 | +0.70% | 53.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,256 | ₩19,820 | ₩18,693 | ₩19,015 | -1.25% | 47만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,894 | ₩19,230 | ₩18,720 | ₩19,055 | +0.85% | 52.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,975 | ₩19,659 | ₩18,707 | ₩18,961 | -0.07% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,967 | ₩20,410 | ₩18,720 | ₩18,894 | -5.37% | 73.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,264 | ₩20,369 | ₩17,875 | ₩20,235 | +10.79% | 90.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,460 | ₩18,224 | ₩17,352 | ₩18,197 | +4.22% | 99.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,036 | ₩18,640 | ₩17,198 | ₩17,620 | -2.30% | 89만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,412 | ₩18,566 | ₩17,755 | ₩18,251 | -0.87% | 108.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,272 | ₩18,586 | ₩17,250 | ₩18,412 | +6.60% | 88.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,695 | ₩18,492 | ₩16,575 | ₩17,272 | +3.45% | 129만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,220 | ₩16,937 | ₩15,140 | ₩16,802 | +10.40% | 169.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,287 | ₩15,555 | ₩14,107 | ₩14,831 | -2.98% | 135.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,052 | ₩16,481 | ₩14,644 | ₩15,234 | -5.10% | 144.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,427 | ₩16,668 | ₩16,065 | ₩16,159 | -1.63% | 74.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,387 | ₩16,870 | ₩16,199 | ₩16,521 | +0.82% | 63.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,615 | ₩16,843 | ₩16,025 | ₩16,427 | -1.13% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,454 | ₩17,138 | ₩16,439 | ₩16,722 | +1.63% | 80.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,877 | ₩16,588 | ₩14,791 | ₩16,548 | +4.22% | 73만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,011 | ₩16,735 | ₩15,730 | ₩15,797 | -1.34% | 50.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,360 | ₩16,682 | ₩15,689 | ₩15,824 | -3.28% | 58.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,829 | ₩16,923 | ₩16,145 | ₩16,306 | -3.11% | 44.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,373 | ₩17,567 | ₩16,373 | ₩17,071 | +4.26% | 83.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,279 | ₩16,695 | ₩16,119 | ₩16,561 | +1.73% | 45.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,735 | ₩16,761 | ₩16,145 | ₩16,387 | -2.08% | 43만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,896 | ₩17,165 | ₩16,427 | ₩16,762 | -0.79% | 65.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,400 | ₩17,513 | ₩16,400 | ₩16,816 | +2.53% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,414 | ₩16,548 | ₩15,911 | ₩16,373 | -0.25% | 88.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,347 | ₩16,642 | ₩16,279 | ₩16,454 | +0.66% | 56.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,709 | ₩16,977 | ₩16,380 | ₩16,454 | -1.52% | 49.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,802 | ₩17,325 | ₩16,454 | ₩16,722 | -0.48% | 88.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,695 | ₩17,131 | ₩16,361 | ₩16,870 | +1.04% | 76.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,642 | ₩17,111 | ₩16,494 | ₩16,735 | +0.56% | 58.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,170 | ₩18,546 | ₩16,749 | ₩16,802 | -7.53% | 89.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,942 | ₩18,532 | ₩17,520 | ₩18,157 | +1.20% | 99.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,534 | ₩18,211 | ₩16,534 | ₩18,036 | +9.08% | 104.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,735 | ₩16,762 | ₩16,320 | ₩16,668 | -0.40% | 63.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,931 | ₩17,942 | ₩15,931 | ₩16,802 | +5.47% | 122.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,762 | ₩16,957 | ₩15,153 | ₩15,435 | -7.92% | 107.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,151 | ₩17,178 | ₩16,561 | ₩16,668 | -2.81% | 85.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,720 | ₩18,733 | ₩16,984 | ₩17,057 | -8.88% | 81.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,640 | ₩18,847 | ₩18,331 | ₩18,747 | +0.58% | 55.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,841 | ₩19,082 | ₩18,358 | ₩18,452 | -2.06% | 69.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,774 | ₩19,243 | ₩18,506 | ₩18,532 | -1.29% | 38만 |
|---|