시장 데이터를 불러오는 중
전체 종목
Bluelinx Holdings Inc. Common Stock 과거 주가
Bluelinx Holdings Inc. Common Stock · BXC · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluelinx Holdings Inc. Common Stock · BXC · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩97,376 | ₩103,692 | ₩92,723 | ₩94,882 | -2.56% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩100,862 | ₩104,376 | ₩93,367 | ₩98,744 | -2.10% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩100,742 | ₩110,906 | ₩96,585 | ₩102,378 | +1.62% | 105.8만 |
| 2026.09.14–2026.09.18 | ₩104,630 | ₩108,734 | ₩97,430 | ₩99,455 | -4.95% | 74.5만 |
| 2026.09.08–2026.09.11 | ₩109,699 | ₩111,389 | ₩97,510 | ₩106,950 | -2.51% | 53.7만 |
| 2026.08.31–2026.09.04 | ₩106,494 | ₩110,450 | ₩99,213 | ₩109,699 | +3.01% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩114,379 | ₩115,425 | ₩104,416 | ₩106,494 | -6.89% | 67.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,329 |
| ₩109,994 |
| ₩113,440 |
| -1.18% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩121,164 | ₩125,776 | ₩114,634 | ₩116,015 | -4.25% | 88.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,782 | ₩121,848 | ₩74,782 | ₩120,520 | +61.16% | 142.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,944 | ₩81,889 | ₩68,413 | ₩72,704 | -9.06% | 67.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,144 | ₩82,144 | ₩72,382 | ₩78,322 | -4.65% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,502 | ₩84,986 | ₩71,430 | ₩81,071 | +11.82% | 73.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,431 | ₩78,295 | ₩65,382 | ₩72,637 | -4.96% | 66.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,885 | ₩85,885 | ₩75,774 | ₩76,217 | -11.26% | 67.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,539 | ₩87,534 | ₩72,529 | ₩87,534 | +14.37% | 96.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,594 | ₩78,872 | ₩72,167 | ₩77,182 | +3.47% | 59.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,809 | ₩77,571 | ₩67,018 | ₩73,830 | +8.88% | 44.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,217 | ₩71,095 | ₩66,361 | ₩67,447 | -2.56% | 53.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,026 | ₩72,127 | ₩65,262 | ₩69,713 | +5.58% | 58.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,514 | ₩71,483 | ₩62,298 | ₩65,503 | -2.98% | 90.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,928 | ₩72,663 | ₩62,888 | ₩67,769 | -3.09% | 79.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,351 | ₩83,136 | ₩61,681 | ₩70,250 | +1.30% | 95.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,987 | ₩80,079 | ₩68,788 | ₩69,861 | -10.42% | 45.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,303 | ₩81,942 | ₩74,366 | ₩78,242 | +1.21% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,910 | ₩80,012 | ₩72,288 | ₩78,148 | +5.73% | 35.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,855 | ₩76,699 | ₩67,045 | ₩75,037 | +8.98% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,022 | ₩74,460 | ₩67,608 | ₩69,137 | -1.26% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,813 | ₩72,234 | ₩63,545 | ₩69,485 | +8.89% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,192 | ₩69,190 | ₩60,046 | ₩60,796 | -9.52% | 104.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,161 | ₩79,086 | ₩65,597 | ₩66,200 | -15.30% | 62.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,952 | ₩87,896 | ₩78,349 | ₩80,374 | -6.49% | 31.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,593 | ₩96,960 | ₩85,764 | ₩88,392 | -7.53% | 62.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,583 | ₩101,412 | ₩95,874 | ₩97,537 | -1.06% | 23.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,240 | ₩108,640 | ₩99,481 | ₩99,750 | -6.11% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,622 | ₩107,232 | ₩91,195 | ₩105,998 | +13.22% | 49.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,301 | ₩98,301 | ₩89,009 | ₩93,273 | -5.12% | 44.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,307 | ₩103,249 | ₩97,269 | ₩98,301 | -1.01% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,767 | ₩107,433 | ₩95,767 | ₩102,324 | +6.85% | 64.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,057 | ₩97,349 | ₩80,736 | ₩96,572 | +19.14% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,235 | ₩84,369 | ₩80,347 | ₩81,460 | -3.30% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,007 | ₩85,429 | ₩80,481 | ₩83,873 | -0.16% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,191 | ₩88,674 | ₩82,479 | ₩84,168 | -4.56% | 69.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,755 | ₩90,229 | ₩78,402 | ₩87,534 | +7.07% | 43.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,345 | ₩88,486 | ₩79,717 | ₩81,044 | -1.58% | 51.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,673 | ₩85,509 | ₩72,020 | ₩83,659 | +9.11% | 33.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,380 | ₩81,017 | ₩70,679 | ₩77,169 | +3.75% | 74.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,701 | ₩82,251 | ₩73,347 | ₩74,380 | -8.96% | 49.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,105 | ₩88,607 | ₩80,762 | ₩81,379 | -6.57% | 50.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,778 | ₩98,838 | ₩85,992 | ₩87,748 | -10.26% | 36만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,547 | ₩98,811 | ₩94,547 | ₩97,363 | +2.98% | 26.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,901 | ₩100,568 | ₩93,434 | ₩94,064 | -1.92% | 29.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,106 | ₩99,106 | ₩94,507 | ₩94,681 | -4.46% | 7.5만 |
|---|