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 | ₩17,648 | ₩17,996 | ₩17,152 | ₩17,273 | -2.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩17,943 | ₩18,090 | ₩17,286 | ₩17,702 | -1.34% | 76만 |
| 2026.09.21–2026.09.25 | ₩18,278 | ₩18,412 | ₩17,581 | ₩18,050 | -1.25% | 76.7만 |
| 2026.09.14–2026.09.18 | ₩18,197 | ₩18,660 | ₩17,742 | ₩18,117 | -0.44% | 114.2만 |
| 2026.09.08–2026.09.11 | ₩18,291 | ₩19,296 | ₩17,896 | ₩18,184 | -0.59% | 63.6만 |
| 2026.08.31–2026.09.04 | ₩18,452 | ₩18,787 | ₩18,117 | ₩18,439 | -0.07% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩18,841 | ₩19,162 | ₩18,331 | ₩18,559 | -1.49% | 67.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,479 |
| ₩18,975 |
| ₩17,380 |
| ₩18,934 |
| +2.47% |
| 75만 |
| 2026.08.10–2026.08.14 | ₩19,216 | ₩19,430 | ₩18,331 | ₩18,680 | -2.79% | 45.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,216 | ₩19,698 | ₩18,934 | ₩19,350 | +0.70% | 53.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,243 | ₩19,805 | ₩18,680 | ₩19,001 | -1.25% | 47만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,881 | ₩19,216 | ₩18,707 | ₩19,042 | +0.85% | 52.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,961 | ₩19,645 | ₩18,693 | ₩18,948 | -0.07% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,953 | ₩20,395 | ₩18,707 | ₩18,881 | -5.37% | 73.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,251 | ₩20,355 | ₩17,862 | ₩20,221 | +10.79% | 90.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,447 | ₩18,211 | ₩17,340 | ₩18,184 | +4.22% | 99.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,023 | ₩18,626 | ₩17,186 | ₩17,608 | -2.30% | 89만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,398 | ₩18,553 | ₩17,742 | ₩18,238 | -0.87% | 108.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,259 | ₩18,573 | ₩17,238 | ₩18,398 | +6.60% | 88.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,683 | ₩18,479 | ₩16,563 | ₩17,259 | +3.45% | 129만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,209 | ₩16,924 | ₩15,129 | ₩16,790 | +10.40% | 169.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,276 | ₩15,544 | ₩14,097 | ₩14,821 | -2.98% | 135.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,040 | ₩16,469 | ₩14,633 | ₩15,223 | -5.10% | 144.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,415 | ₩16,656 | ₩16,053 | ₩16,147 | -1.63% | 74.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,375 | ₩16,857 | ₩16,187 | ₩16,509 | +0.82% | 63.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,603 | ₩16,831 | ₩16,013 | ₩16,415 | -1.13% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,442 | ₩17,125 | ₩16,427 | ₩16,710 | +1.63% | 80.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,866 | ₩16,576 | ₩14,780 | ₩16,536 | +4.22% | 73만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,000 | ₩16,723 | ₩15,718 | ₩15,785 | -1.34% | 50.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,348 | ₩16,670 | ₩15,678 | ₩15,812 | -3.28% | 58.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,817 | ₩16,911 | ₩16,134 | ₩16,295 | -3.11% | 44.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,362 | ₩17,554 | ₩16,362 | ₩17,058 | +4.26% | 83.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,268 | ₩16,683 | ₩16,107 | ₩16,549 | +1.73% | 45.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,723 | ₩16,749 | ₩16,134 | ₩16,375 | -2.08% | 43만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,884 | ₩17,152 | ₩16,415 | ₩16,750 | -0.79% | 65.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,388 | ₩17,501 | ₩16,388 | ₩16,804 | +2.53% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,402 | ₩16,536 | ₩15,899 | ₩16,362 | -0.25% | 88.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,335 | ₩16,630 | ₩16,268 | ₩16,442 | +0.66% | 56.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,697 | ₩16,965 | ₩16,368 | ₩16,442 | -1.52% | 49.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,790 | ₩17,313 | ₩16,442 | ₩16,710 | -0.48% | 88.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,683 | ₩17,119 | ₩16,350 | ₩16,857 | +1.04% | 76.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,630 | ₩17,099 | ₩16,482 | ₩16,723 | +0.56% | 58.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,157 | ₩18,532 | ₩16,737 | ₩16,790 | -7.53% | 89.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,929 | ₩18,519 | ₩17,507 | ₩18,144 | +1.20% | 99.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,522 | ₩18,197 | ₩16,522 | ₩18,023 | +9.08% | 104.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,723 | ₩16,750 | ₩16,308 | ₩16,656 | -0.40% | 63.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,919 | ₩17,929 | ₩15,919 | ₩16,790 | +5.47% | 122.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,750 | ₩16,945 | ₩15,142 | ₩15,424 | -7.92% | 107.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,139 | ₩17,166 | ₩16,549 | ₩16,656 | -2.81% | 85.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,707 | ₩18,720 | ₩16,971 | ₩17,045 | -8.88% | 81.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,626 | ₩18,834 | ₩18,318 | ₩18,733 | +0.58% | 55.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,827 | ₩19,068 | ₩18,345 | ₩18,439 | -2.06% | 69.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,760 | ₩19,229 | ₩18,492 | ₩18,519 | -1.29% | 38만 |
|---|