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 | ₩97,312 | ₩103,624 | ₩92,662 | ₩94,820 | -2.56% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩100,796 | ₩104,307 | ₩93,306 | ₩98,679 | -2.10% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩100,676 | ₩110,833 | ₩96,522 | ₩102,311 | +1.62% | 105.8만 |
| 2026.09.14–2026.09.18 | ₩104,562 | ₩108,662 | ₩97,366 | ₩99,389 | -4.95% | 74.5만 |
| 2026.09.08–2026.09.11 | ₩109,627 | ₩111,315 | ₩97,446 | ₩106,880 | -2.51% | 53.7만 |
| 2026.08.31–2026.09.04 | ₩106,424 | ₩110,377 | ₩99,148 | ₩109,627 | +3.01% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩114,304 | ₩115,349 | ₩104,347 | ₩106,424 | -6.89% | 67.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,252 |
| ₩109,922 |
| ₩113,366 |
| -1.18% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩121,084 | ₩125,694 | ₩114,558 | ₩115,939 | -4.25% | 88.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,733 | ₩121,768 | ₩74,733 | ₩120,441 | +61.16% | 142.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,892 | ₩81,835 | ₩68,368 | ₩72,656 | -9.06% | 67.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,090 | ₩82,090 | ₩72,334 | ₩78,271 | -4.65% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,455 | ₩84,930 | ₩71,383 | ₩81,018 | +11.82% | 73.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,381 | ₩78,244 | ₩65,339 | ₩72,589 | -4.96% | 66.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,828 | ₩85,828 | ₩75,725 | ₩76,167 | -11.26% | 67.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,488 | ₩87,477 | ₩72,482 | ₩87,477 | +14.37% | 96.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,545 | ₩78,820 | ₩72,120 | ₩77,132 | +3.47% | 59.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,765 | ₩77,520 | ₩66,974 | ₩73,782 | +8.88% | 44.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,172 | ₩71,048 | ₩66,318 | ₩67,403 | -2.56% | 53.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,983 | ₩72,080 | ₩65,219 | ₩69,668 | +5.58% | 58.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,470 | ₩71,436 | ₩62,257 | ₩65,460 | -2.98% | 90.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,882 | ₩72,616 | ₩62,847 | ₩67,725 | -3.09% | 79.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,306 | ₩83,081 | ₩61,641 | ₩70,204 | +1.30% | 95.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,936 | ₩80,026 | ₩68,743 | ₩69,815 | -10.42% | 45.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,252 | ₩81,889 | ₩74,318 | ₩78,190 | +1.21% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,862 | ₩79,959 | ₩72,240 | ₩78,096 | +5.73% | 35.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,810 | ₩76,649 | ₩67,001 | ₩74,988 | +8.98% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,976 | ₩74,411 | ₩67,564 | ₩69,091 | -1.26% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,772 | ₩72,187 | ₩63,504 | ₩69,440 | +8.89% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,148 | ₩69,145 | ₩60,006 | ₩60,757 | -9.52% | 104.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,110 | ₩79,034 | ₩65,554 | ₩66,157 | -15.30% | 62.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,895 | ₩87,838 | ₩78,297 | ₩80,321 | -6.49% | 31.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,530 | ₩96,897 | ₩85,708 | ₩88,334 | -7.53% | 62.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,518 | ₩101,346 | ₩95,811 | ₩97,473 | -1.06% | 23.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,170 | ₩108,568 | ₩99,416 | ₩99,684 | -6.11% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,560 | ₩107,161 | ₩91,135 | ₩105,929 | +13.22% | 49.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,237 | ₩98,237 | ₩88,951 | ₩93,212 | -5.12% | 44.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,242 | ₩103,182 | ₩97,205 | ₩98,237 | -1.01% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,704 | ₩107,362 | ₩95,704 | ₩102,257 | +6.85% | 64.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,004 | ₩97,285 | ₩80,683 | ₩96,508 | +19.14% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,180 | ₩84,314 | ₩80,294 | ₩81,406 | -3.30% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,952 | ₩85,373 | ₩80,428 | ₩83,818 | -0.16% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,133 | ₩88,616 | ₩82,425 | ₩84,113 | -4.56% | 69.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,701 | ₩90,170 | ₩78,351 | ₩87,477 | +7.07% | 43.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,291 | ₩88,428 | ₩79,664 | ₩80,991 | -1.58% | 51.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,622 | ₩85,453 | ₩71,972 | ₩83,604 | +9.11% | 33.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,331 | ₩80,964 | ₩70,632 | ₩77,118 | +3.75% | 74.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,647 | ₩82,197 | ₩73,299 | ₩74,331 | -8.96% | 49.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,048 | ₩88,549 | ₩80,709 | ₩81,326 | -6.57% | 50.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,714 | ₩98,773 | ₩85,935 | ₩87,691 | -10.26% | 36만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,485 | ₩98,746 | ₩94,485 | ₩97,299 | +2.98% | 26.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,838 | ₩100,502 | ₩93,373 | ₩94,002 | -1.92% | 29.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,041 | ₩99,041 | ₩94,445 | ₩94,619 | -4.46% | 7.5만 |
|---|