[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Boise Cascade : ( BCC:US )
91.71USD ▼ -2.16 (-2.3%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 91.71 | ▼-2.16 | ▼-2.3% |
| 25-04-15 | 93.87 | ▼-1.04 | ▼-1.1% |
| 25-04-14 | 94.91 | ▼-0.75 | ▼-0.78% |
| 25-04-11 | 95.66 | ▲0.98 | ▲1.04% |
| 25-04-10 | 94.68 | ▼-3.76 | ▼-3.82% |
| 25-04-09 | 98.44 | ▲8.51 | ▲9.46% |
| 25-04-08 | 89.93 | ▼-1.96 | ▼-2.13% |
| 25-04-07 | 91.89 | ▼-3.55 | ▼-3.72% |
| 25-04-04 | 95.44 | ▲0.81 | ▲0.86% |
| 25-04-03 | 94.63 | ▼-7.44 | ▼-7.29% |
| 25-04-02 | 102.07 | ▲3.16 | ▲3.19% |
| 25-04-01 | 98.91 | ▲0.82 | ▲0.84% |
| 25-03-31 | 98.09 | ▼-0.21 | ▼-0.21% |
| 25-03-28 | 98.30 | ▼-2.06 | ▼-2.05% |
| 25-03-27 | 100.36 | ▼-0.41 | ▼-0.41% |
| 25-03-26 | 100.77 | ▼-0.56 | ▼-0.55% |
| 25-03-25 | 101.33 | ▼-1.95 | ▼-1.89% |
| 25-03-24 | 103.28 | ▲3.82 | ▲3.84% |
| 25-03-21 | 99.46 | ▼-0.97 | ▼-0.97% |
| 25-03-20 | 100.43 | ▲0.07 | ▲0.07% |
| 25-03-19 | 100.36 | ▲1.02 | ▲1.03% |
| 25-03-18 | 99.34 | ▼-0.66 | ▼-0.66% |
| 25-03-17 | 100.00 | ▲0.65 | ▲0.65% |
| 25-03-14 | 99.35 | ▲2.97 | ▲3.08% |
| 25-03-13 | 96.38 | ▼-1.83 | ▼-1.86% |
| 25-03-12 | 98.21 | ▲0.21 | ▲0.21% |
| 25-03-11 | 98.00 | ▼-1.17 | ▼-1.18% |
| 25-03-10 | 99.17 | ▼-2.45 | ▼-2.41% |
| 25-03-07 | 101.62 | ▲0.83 | ▲0.82% |
| 25-03-06 | 100.79 | ▲0.47 | ▲0.47% |
| 25-03-05 | 100.32 | ▲2.45 | ▲2.5% |
| 25-03-04 | 97.87 | ▼-4.29 | ▼-4.2% |
| 25-03-03 | 102.16 | ▼-1.50 | ▼-1.45% |
| 25-02-28 | 103.66 | ▲1.11 | ▲1.08% |
| 25-02-27 | 102.55 | ▼-1.52 | ▼-1.46% |
| 25-02-26 | 104.07 | ▼-2.36 | ▼-2.22% |
| 25-02-25 | 106.43 | ▲2.74 | ▲2.64% |
| 25-02-24 | 103.69 | ▼-12.79 | ▼-10.98% |
| 25-02-21 | 116.48 | -0.00 | -0% |
| 25-02-20 | 116.48 | ▼-1.82 | ▼-1.54% |
| 25-02-19 | 118.30 | ▼-3.13 | ▼-2.58% |
| 25-02-18 | 121.43 | ▼-0.20 | ▼-0.16% |
| 25-02-14 | 121.63 | ▲1.03 | ▲0.85% |
| 25-02-13 | 120.60 | ▲1.88 | ▲1.58% |
| 25-02-12 | 118.72 | ▼-4.60 | ▼-3.73% |
| 25-02-11 | 123.32 | ▲0.06 | ▲0.05% |
| 25-02-10 | 123.26 | ▼-0.02 | ▼-0.02% |
| 25-02-07 | 123.28 | ▼-1.83 | ▼-1.46% |
| 25-02-06 | 125.11 | ▲0.36 | ▲0.29% |
| 25-02-05 | 124.75 | ▼-0.82 | ▼-0.65% |
| 25-02-04 | 125.57 | ▲0.43 | ▲0.34% |
| 25-02-03 | 125.14 | ▼-1.02 | ▼-0.81% |
| 25-01-31 | 126.16 | ▼-2.50 | ▼-1.94% |
| 25-01-30 | 128.66 | ▲2.34 | ▲1.85% |
| 25-01-29 | 126.32 | ▼-1.32 | ▼-1.03% |
| 25-01-28 | 127.64 | ▼-0.54 | ▼-0.42% |
| 25-01-27 | 128.18 | ▲1.07 | ▲0.84% |
| 25-01-24 | 127.11 | ▼-1.34 | ▼-1.04% |
| 25-01-23 | 128.45 | ▲0.53 | ▲0.41% |
| 25-01-22 | 127.92 | ▼-1.20 | ▼-0.93% |
| 25-01-21 | 129.12 | ▲1.15 | ▲0.9% |
| 25-01-17 | 127.97 | ▼-0.49 | ▼-0.38% |
| 25-01-16 | 128.46 | ▲1.28 | ▲1.01% |
| 25-01-15 | 127.18 | ▲3.57 | ▲2.89% |
| 25-01-14 | 123.61 | ▲3.10 | ▲2.57% |
| 25-01-13 | 120.51 | ▲4.63 | ▲4% |
| 25-01-10 | 115.88 | ▼-1.52 | ▼-1.29% |
| 25-01-08 | 117.40 | ▼-0.82 | ▼-0.69% |
| 25-01-07 | 118.22 | ▼-2.00 | ▼-1.66% |
| 25-01-06 | 120.22 | ▲1.48 | ▲1.25% |
| 25-01-03 | 118.74 | ▲1.51 | ▲1.29% |
| 25-01-02 | 117.23 | ▼-1.63 | ▼-1.37% |
| 24-12-31 | 118.86 | ▲0.07 | ▲0.06% |
| 24-12-30 | 118.79 | ▼-1.84 | ▼-1.53% |
| 24-12-27 | 120.63 | ▼-2.30 | ▼-1.87% |
| 24-12-26 | 122.93 | ▼-0.26 | ▼-0.21% |
| 24-12-24 | 123.19 | ▲0.95 | ▲0.78% |
| 24-12-23 | 122.24 | ▼-0.51 | ▼-0.42% |
| 24-12-20 | 122.75 | ▼-0.26 | ▼-0.21% |
| 24-12-19 | 123.01 | ▼-3.61 | ▼-2.85% |
| 24-12-18 | 126.62 | ▼-6.49 | ▼-4.88% |
| 24-12-17 | 133.11 | ▼-3.14 | ▼-2.3% |
| 24-12-16 | 136.25 | ▼-0.01 | ▼-0.01% |
| 24-12-13 | 136.26 | ▼-3.58 | ▼-2.56% |
| 24-12-12 | 139.84 | ▼-2.64 | ▼-1.85% |
| 24-12-11 | 142.48 | ▲0.05 | ▲0.04% |
| 24-12-10 | 142.43 | ▼-2.89 | ▼-1.99% |
| 24-12-09 | 145.32 | ▼-0.54 | ▼-0.37% |
| 24-12-06 | 145.86 | ▲1.42 | ▲0.98% |
| 24-12-05 | 144.44 | ▼-2.46 | ▼-1.67% |
| 24-12-04 | 146.90 | ▲0.47 | ▲0.32% |
| 24-12-03 | 146.43 | ▼-1.09 | ▼-0.74% |
| 24-12-02 | 147.52 | ▼-0.08 | ▼-0.05% |
| 24-11-29 | 147.60 | ▲1.20 | ▲0.82% |
| 24-11-27 | 146.40 | ▼-2.01 | ▼-1.35% |
| 24-11-26 | 148.41 | ▼-4.09 | ▼-2.68% |
| 24-11-25 | 152.50 | ▲8.72 | ▲6.06% |
| 24-11-22 | 143.78 | ▲3.42 | ▲2.44% |
| 24-11-21 | 140.36 | ▲2.95 | ▲2.15% |
| 24-11-20 | 137.41 | ▼-0.77 | ▼-0.56% |
| 24-11-19 | 138.18 | ▼-3.36 | ▼-2.37% |
| 24-11-18 | 141.54 | ▲1.45 | ▲1.04% |
| 24-11-15 | 140.09 | ▼-0.26 | ▼-0.19% |
| 24-11-14 | 140.35 | ▼-2.20 | ▼-1.54% |
| 24-11-13 | 142.55 | ▲1.42 | ▲1.01% |
| 24-11-12 | 141.13 | ▼-2.01 | ▼-1.4% |
| 24-11-11 | 143.14 | ▲0.82 | ▲0.58% |
| 24-11-08 | 142.32 | ▲1.47 | ▲1.04% |
| 24-11-07 | 140.85 | ▼-0.91 | ▼-0.64% |
| 24-11-06 | 141.76 | ▲3.27 | ▲2.36% |
| 24-11-05 | 138.49 | ▲4.23 | ▲3.15% |
| 24-11-04 | 134.26 | ▲0.05 | ▲0.04% |
| 24-11-01 | 134.21 | ▲1.18 | ▲0.89% |
| 24-10-31 | 133.03 | ▼-1.34 | ▼-1% |
| 24-10-30 | 134.37 | ▲2.73 | ▲2.07% |
| 24-10-29 | 131.64 | ▼-6.98 | ▼-5.04% |
| 24-10-28 | 138.62 | ▲3.24 | ▲2.39% |
| 24-10-25 | 135.38 | ▼-1.59 | ▼-1.16% |
| 24-10-24 | 136.97 | ▲3.06 | ▲2.29% |
| 24-10-23 | 133.91 | ▲0.26 | ▲0.19% |
| 24-10-22 | 133.65 | ▼-4.25 | ▼-3.08% |
| 24-10-21 | 137.90 | ▼-3.84 | ▼-2.71% |
| 24-10-18 | 141.74 | ▼-0.46 | ▼-0.32% |
| 24-10-17 | 142.20 | ▼-4.80 | ▼-3.27% |
| 24-10-16 | 147.00 | ▲4.77 | ▲3.35% |
| 24-10-15 | 142.23 | ▼-0.75 | ▼-0.52% |
| 24-10-14 | 142.98 | ▲0.61 | ▲0.43% |
| 24-10-11 | 142.37 | ▲3.42 | ▲2.46% |
| 24-10-10 | 138.95 | ▼-3.44 | ▼-2.42% |
| 24-10-09 | 142.39 | ▲0.37 | ▲0.26% |
| 24-10-08 | 142.02 | ▲0.75 | ▲0.53% |
| 24-10-07 | 141.27 | ▲2.37 | ▲1.71% |
| 24-10-04 | 138.90 | ▲0.61 | ▲0.44% |
| 24-10-03 | 138.29 | ▼-1.24 | ▼-0.89% |
| 24-10-02 | 139.53 | ▼-1.86 | ▼-1.32% |
| 24-10-01 | 141.39 | ▲0.41 | ▲0.29% |
| 24-09-30 | 140.98 | ▼-0.51 | ▼-0.36% |
| 24-09-27 | 141.49 | ▲1.18 | ▲0.84% |
| 24-09-26 | 140.31 | ▲2.24 | ▲1.62% |
| 24-09-25 | 138.07 | ▼-3.71 | ▼-2.62% |
| 24-09-24 | 141.78 | ▲0.13 | ▲0.09% |
| 24-09-23 | 141.65 | ▲4.15 | ▲3.02% |
| 24-09-20 | 137.50 | ▼-7.19 | ▼-4.97% |
| 24-09-19 | 144.69 | ▲7.63 | ▲5.57% |
| 24-09-18 | 137.06 | ▲1.82 | ▲1.35% |
| 24-09-17 | 135.24 | ▲0.43 | ▲0.32% |
| 24-09-16 | 134.81 | ▼-1.05 | ▼-0.77% |
| 24-09-13 | 135.86 | ▲8.38 | ▲6.57% |
| 24-09-12 | 127.48 | ▲5.39 | ▲4.41% |
| 24-09-11 | 122.09 | ▲0.39 | ▲0.32% |
| 24-09-10 | 121.70 | ▲0.04 | ▲0.03% |
| 24-09-09 | 121.66 | ▼-2.47 | ▼-1.99% |
| 24-09-06 | 124.13 | ▼-0.66 | ▼-0.53% |
| 24-09-05 | 124.79 | ▼-1.05 | ▼-0.83% |
| 24-09-04 | 125.84 | ▲1.03 | ▲0.83% |
| 24-09-03 | 124.81 | ▼-10.81 | ▼-7.97% |
| 24-08-30 | 135.62 | ▲1.69 | ▲1.26% |
| 24-08-29 | 133.93 | ▼-2.31 | ▼-1.7% |
| 24-08-28 | 136.24 | ▲2.33 | ▲1.74% |
| 24-08-27 | 133.91 | ▼-2.09 | ▼-1.54% |
| 24-08-26 | 136.00 | ▼-2.66 | ▼-1.92% |
| 24-08-23 | 138.66 | ▲8.76 | ▲6.74% |
| 24-08-22 | 129.90 | ▼-2.15 | ▼-1.63% |
| 24-08-21 | 132.05 | ▲4.50 | ▲3.53% |
| 24-08-20 | 127.55 | ▲0.41 | ▲0.32% |
| 24-08-19 | 127.14 | ▲0.14 | ▲0.11% |
| 24-08-16 | 127.00 | ▼-1.08 | ▼-0.84% |
| 24-08-15 | 128.08 | ▲2.44 | ▲1.94% |
| 24-08-14 | 125.64 | ▼-3.10 | ▼-2.41% |
| 24-08-13 | 128.74 | ▲2.12 | ▲1.67% |
| 24-08-12 | 126.62 | ▼-0.49 | ▼-0.39% |
| 24-08-09 | 127.11 | ▲0.25 | ▲0.2% |
| 24-08-08 | 126.86 | ▲2.70 | ▲2.17% |
| 24-08-07 | 124.16 | ▼-5.49 | ▼-4.23% |
| 24-08-06 | 129.65 | ▲5.43 | ▲4.37% |
| 24-08-05 | 124.22 | ▼-4.67 | ▼-3.62% |
| 24-08-02 | 128.89 | ▼-4.71 | ▼-3.53% |
| 24-08-01 | 133.60 | ▼-8.49 | ▼-5.98% |
| 24-07-31 | 142.09 | ▲1.14 | ▲0.81% |
| 24-07-30 | 140.95 | ▲0.86 | ▲0.61% |
| 24-07-29 | 140.09 | ▼-0.95 | ▼-0.67% |
| 24-07-26 | 141.04 | ▲5.75 | ▲4.25% |
| 24-07-25 | 135.29 | ▲5.87 | ▲4.54% |
| 24-07-24 | 129.42 | ▼-4.73 | ▼-3.53% |
| 24-07-23 | 134.15 | ▲0.19 | ▲0.14% |
| 24-07-22 | 133.96 | ▲3.12 | ▲2.38% |
| 24-07-19 | 130.84 | ▼-1.26 | ▼-0.95% |
| 24-07-18 | 132.10 | ▼-1.62 | ▼-1.21% |
| 24-07-17 | 133.72 | ▼-3.08 | ▼-2.25% |
| 24-07-16 | 136.80 | ▲10.58 | ▲8.38% |
| 24-07-15 | 126.22 | ▲1.10 | ▲0.88% |
| 24-07-12 | 125.12 | ▲1.78 | ▲1.44% |
| 24-07-11 | 123.34 | ▲7.73 | ▲6.69% |
| 24-07-10 | 115.61 | ▲1.02 | ▲0.89% |
| 24-07-09 | 114.59 | ▼-2.38 | ▼-2.03% |
| 24-07-08 | 116.97 | ▲1.14 | ▲0.98% |
| 24-07-05 | 115.83 | ▼-1.64 | ▼-1.4% |
| 24-07-03 | 117.47 | ▲1.62 | ▲1.4% |
| 24-07-02 | 115.85 | ▼-1.84 | ▼-1.56% |
| 24-07-01 | 117.69 | ▼-1.53 | ▼-1.28% |
| 24-06-28 | 119.22 | ▲0.65 | ▲0.55% |
| 24-06-27 | 118.57 | ▲0.30 | ▲0.25% |
| 24-06-26 | 118.27 | ▲0.50 | ▲0.42% |
| 24-06-25 | 117.77 | ▼-3.81 | ▼-3.13% |
| 24-06-24 | 121.58 | ▼-0.83 | ▼-0.68% |
| 24-06-21 | 122.41 | ▼-0.31 | ▼-0.25% |
| 24-06-20 | 122.72 | ▼-3.57 | ▼-2.83% |
| 24-06-18 | 126.29 | ▼-0.56 | ▼-0.44% |
| 24-06-17 | 126.85 | ▲0.25 | ▲0.2% |
| 24-06-14 | 126.60 | ▼-3.90 | ▼-2.99% |
| 24-06-13 | 130.50 | ▼-1.18 | ▼-0.9% |
| 24-06-12 | 131.68 | ▲5.31 | ▲4.2% |
| 24-06-11 | 126.37 | ▼-2.00 | ▼-1.56% |
| 24-06-10 | 128.37 | ▼-0.54 | ▼-0.42% |
| 24-06-07 | 128.91 | ▼-2.82 | ▼-2.14% |
| 24-06-06 | 131.73 | ▼-1.88 | ▼-1.41% |
| 24-06-05 | 133.61 | ▲1.49 | ▲1.13% |
| 24-06-04 | 132.12 | ▼-2.53 | ▼-1.88% |
| 24-06-03 | 134.65 | ▼-2.64 | ▼-1.92% |
| 24-05-31 | 137.29 | ▲2.21 | ▲1.64% |
| 24-05-30 | 135.08 | ▲2.22 | ▲1.67% |
| 24-05-29 | 132.86 | ▼-3.15 | ▼-2.32% |
| 24-05-28 | 136.01 | ▼-5.10 | ▼-3.61% |
| 24-05-24 | 141.11 | ▲4.65 | ▲3.41% |
| 24-05-23 | 136.46 | ▼-0.39 | ▼-0.28% |
| 24-05-22 | 136.85 | ▼-1.48 | ▼-1.07% |
| 24-05-21 | 138.33 | ▲0.76 | ▲0.55% |
| 24-05-20 | 137.57 | ▲1.52 | ▲1.12% |
| 24-05-17 | 136.05 | ▼-1.24 | ▼-0.9% |
| 24-05-16 | 137.29 | ▼-3.57 | ▼-2.53% |
| 24-05-15 | 140.86 | ▲4.55 | ▲3.34% |
| 24-05-14 | 136.31 | ▲1.09 | ▲0.81% |
| 24-05-13 | 135.22 | ▲1.54 | ▲1.15% |
| 24-05-10 | 133.68 | ▼-2.59 | ▼-1.9% |
| 24-05-09 | 136.27 | ▲3.06 | ▲2.3% |
| 24-05-08 | 133.21 | ▲2.54 | ▲1.94% |
| 24-05-07 | 130.67 | ▼-8.70 | ▼-6.24% |
| 24-05-06 | 139.37 | ▲3.32 | ▲2.44% |
| 24-05-03 | 136.05 | ▲1.57 | ▲1.17% |
| 24-05-02 | 134.48 | ▲2.47 | ▲1.87% |
| 24-05-01 | 132.01 | ▼-0.26 | ▼-0.2% |
| 24-04-30 | 132.27 | ▼-5.99 | ▼-4.33% |
| 24-04-29 | 138.26 | ▼-1.16 | ▼-0.83% |
| 24-04-26 | 139.42 | ▲0.96 | ▲0.69% |
| 24-04-25 | 138.46 | ▲1.24 | ▲0.9% |
| 24-04-24 | 137.22 | ▼-1.92 | ▼-1.38% |
| 24-04-23 | 139.14 | ▲6.12 | ▲4.6% |
| 24-04-22 | 133.02 | ▼-0.58 | ▼-0.43% |
| 24-04-19 | 133.60 | ▼-1.05 | ▼-0.78% |
| 24-04-18 | 134.65 | ▼-3.15 | ▼-2.29% |