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 | ₩17,654 | ₩18,003 | ₩17,158 | ₩17,279 | -2.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩17,949 | ₩18,097 | ₩17,292 | ₩17,708 | -1.34% | 76만 |
| 2026.09.21–2026.09.25 | ₩18,284 | ₩18,418 | ₩17,587 | ₩18,057 | -1.25% | 76.7만 |
| 2026.09.14–2026.09.18 | ₩18,204 | ₩18,666 | ₩17,748 | ₩18,124 | -0.44% | 114.2만 |
| 2026.09.08–2026.09.11 | ₩18,298 | ₩19,303 | ₩17,902 | ₩18,191 | -0.59% | 63.6만 |
| 2026.08.31–2026.09.04 | ₩18,459 | ₩18,794 | ₩18,124 | ₩18,445 | -0.07% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩18,847 | ₩19,169 | ₩18,338 | ₩18,566 | -1.49% | 67.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,981 |
| ₩17,386 |
| ₩18,941 |
| +2.47% |
| 75만 |
| 2026.08.10–2026.08.14 | ₩19,223 | ₩19,437 | ₩18,338 | ₩18,687 | -2.79% | 45.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,223 | ₩19,705 | ₩18,941 | ₩19,357 | +0.70% | 53.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,250 | ₩19,813 | ₩18,687 | ₩19,008 | -1.25% | 47만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,888 | ₩19,223 | ₩18,713 | ₩19,049 | +0.85% | 52.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,968 | ₩19,652 | ₩18,700 | ₩18,955 | -0.07% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,960 | ₩20,402 | ₩18,713 | ₩18,888 | -5.37% | 73.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,258 | ₩20,362 | ₩17,869 | ₩20,228 | +10.79% | 90.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,453 | ₩18,217 | ₩17,346 | ₩18,191 | +4.22% | 99.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,030 | ₩18,633 | ₩17,192 | ₩17,614 | -2.30% | 89만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,405 | ₩18,559 | ₩17,748 | ₩18,244 | -0.87% | 108.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,266 | ₩18,579 | ₩17,244 | ₩18,405 | +6.60% | 88.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,689 | ₩18,485 | ₩16,569 | ₩17,266 | +3.45% | 129만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,215 | ₩16,931 | ₩15,134 | ₩16,796 | +10.40% | 169.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,282 | ₩15,550 | ₩14,102 | ₩14,826 | -2.98% | 135.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,046 | ₩16,475 | ₩14,638 | ₩15,228 | -5.10% | 144.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,421 | ₩16,662 | ₩16,059 | ₩16,153 | -1.63% | 74.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,381 | ₩16,863 | ₩16,193 | ₩16,515 | +0.82% | 63.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,609 | ₩16,837 | ₩16,019 | ₩16,421 | -1.13% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,448 | ₩17,132 | ₩16,433 | ₩16,716 | +1.63% | 80.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,872 | ₩16,582 | ₩14,786 | ₩16,542 | +4.22% | 73만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,006 | ₩16,729 | ₩15,724 | ₩15,791 | -1.34% | 50.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,354 | ₩16,676 | ₩15,684 | ₩15,818 | -3.28% | 58.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,823 | ₩16,917 | ₩16,140 | ₩16,300 | -3.11% | 44.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,368 | ₩17,561 | ₩16,368 | ₩17,065 | +4.26% | 83.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,274 | ₩16,689 | ₩16,113 | ₩16,555 | +1.73% | 45.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,729 | ₩16,755 | ₩16,140 | ₩16,381 | -2.08% | 43만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,890 | ₩17,158 | ₩16,421 | ₩16,756 | -0.79% | 65.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,394 | ₩17,507 | ₩16,394 | ₩16,810 | +2.53% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,408 | ₩16,542 | ₩15,905 | ₩16,368 | -0.25% | 88.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,341 | ₩16,636 | ₩16,274 | ₩16,448 | +0.66% | 56.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,703 | ₩16,971 | ₩16,374 | ₩16,448 | -1.52% | 49.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,796 | ₩17,319 | ₩16,448 | ₩16,716 | -0.48% | 88.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,689 | ₩17,125 | ₩16,355 | ₩16,863 | +1.04% | 76.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,636 | ₩17,105 | ₩16,488 | ₩16,729 | +0.56% | 58.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,164 | ₩18,539 | ₩16,743 | ₩16,796 | -7.53% | 89.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,936 | ₩18,526 | ₩17,514 | ₩18,150 | +1.20% | 99.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,528 | ₩18,204 | ₩16,528 | ₩18,030 | +9.08% | 104.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,729 | ₩16,756 | ₩16,314 | ₩16,662 | -0.40% | 63.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,925 | ₩17,936 | ₩15,925 | ₩16,796 | +5.47% | 122.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,756 | ₩16,951 | ₩15,148 | ₩15,429 | -7.92% | 107.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,145 | ₩17,172 | ₩16,555 | ₩16,662 | -2.81% | 85.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,713 | ₩18,727 | ₩16,977 | ₩17,051 | -8.88% | 81.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,633 | ₩18,841 | ₩18,325 | ₩18,740 | +0.58% | 55.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,834 | ₩19,075 | ₩18,351 | ₩18,445 | -2.06% | 69.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,767 | ₩19,236 | ₩18,499 | ₩18,526 | -1.29% | 38만 |
|---|