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 | ₩97,389 | ₩103,705 | ₩92,735 | ₩94,894 | -2.56% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩100,875 | ₩104,389 | ₩93,379 | ₩98,756 | -2.10% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩100,755 | ₩110,920 | ₩96,597 | ₩102,391 | +1.62% | 105.8만 |
| 2026.09.14–2026.09.18 | ₩104,644 | ₩108,747 | ₩97,442 | ₩99,467 | -4.95% | 74.5만 |
| 2026.09.08–2026.09.11 | ₩109,713 | ₩111,403 | ₩97,523 | ₩106,964 | -2.51% | 53.7만 |
| 2026.08.31–2026.09.04 | ₩106,508 | ₩110,464 | ₩99,226 | ₩109,713 | +3.01% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩114,393 | ₩115,439 | ₩104,429 | ₩106,508 | -6.89% | 67.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,809 |
| ₩117,344 |
| ₩110,008 |
| ₩113,455 |
| -1.18% |
| 64.6만 |
| 2026.08.10–2026.08.14 | ₩121,179 | ₩125,792 | ₩114,648 | ₩116,029 | -4.25% | 88.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,791 | ₩121,863 | ₩74,791 | ₩120,535 | +61.16% | 142.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,955 | ₩81,899 | ₩68,421 | ₩72,713 | -9.06% | 67.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,154 | ₩82,154 | ₩72,391 | ₩78,332 | -4.65% | 86.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,512 | ₩84,997 | ₩71,439 | ₩81,081 | +11.82% | 73.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,441 | ₩78,305 | ₩65,391 | ₩72,646 | -4.96% | 66.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,896 | ₩85,896 | ₩75,784 | ₩76,226 | -11.26% | 67.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,548 | ₩87,545 | ₩72,538 | ₩87,545 | +14.37% | 96.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,604 | ₩78,882 | ₩72,176 | ₩77,192 | +3.47% | 59.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,818 | ₩77,581 | ₩67,027 | ₩73,839 | +8.88% | 44.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,226 | ₩71,104 | ₩66,370 | ₩67,456 | -2.56% | 53.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,034 | ₩72,136 | ₩65,270 | ₩69,722 | +5.58% | 58.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,523 | ₩71,492 | ₩62,306 | ₩65,511 | -2.98% | 90.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,937 | ₩72,673 | ₩62,896 | ₩67,778 | -3.09% | 79.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,360 | ₩83,146 | ₩61,689 | ₩70,259 | +1.30% | 95.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,997 | ₩80,089 | ₩68,797 | ₩69,870 | -10.42% | 45.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,313 | ₩81,953 | ₩74,376 | ₩78,251 | +1.21% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,920 | ₩80,022 | ₩72,297 | ₩78,158 | +5.73% | 35.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,864 | ₩76,709 | ₩67,054 | ₩75,046 | +8.98% | 54.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,031 | ₩74,470 | ₩67,617 | ₩69,146 | -1.26% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,822 | ₩72,243 | ₩63,553 | ₩69,494 | +8.89% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,201 | ₩69,199 | ₩60,053 | ₩60,804 | -9.52% | 104.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,171 | ₩79,096 | ₩65,605 | ₩66,209 | -15.30% | 62.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,963 | ₩87,907 | ₩78,359 | ₩80,384 | -6.49% | 31.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,605 | ₩96,973 | ₩85,775 | ₩88,403 | -7.53% | 62.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,595 | ₩101,425 | ₩95,887 | ₩97,549 | -1.06% | 23.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,253 | ₩108,653 | ₩99,494 | ₩99,762 | -6.11% | 34.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,634 | ₩107,245 | ₩91,206 | ₩106,012 | +13.22% | 49.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,314 | ₩98,314 | ₩89,020 | ₩93,285 | -5.12% | 44.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,320 | ₩103,262 | ₩97,281 | ₩98,314 | -1.01% | 30.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,779 | ₩107,447 | ₩95,779 | ₩102,337 | +6.85% | 64.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,068 | ₩97,362 | ₩80,746 | ₩96,584 | +19.14% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,246 | ₩84,380 | ₩80,357 | ₩81,470 | -3.30% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,018 | ₩85,440 | ₩80,491 | ₩83,884 | -0.16% | 26.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,202 | ₩88,685 | ₩82,489 | ₩84,179 | -4.56% | 69.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,765 | ₩90,241 | ₩78,412 | ₩87,545 | +7.07% | 43.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,355 | ₩88,497 | ₩79,727 | ₩81,054 | -1.58% | 51.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,682 | ₩85,520 | ₩72,029 | ₩83,669 | +9.11% | 33.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,389 | ₩81,027 | ₩70,688 | ₩77,179 | +3.75% | 74.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,711 | ₩82,261 | ₩73,357 | ₩74,389 | -8.96% | 49.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,116 | ₩88,618 | ₩80,773 | ₩81,390 | -6.57% | 50.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,791 | ₩98,850 | ₩86,003 | ₩87,760 | -10.26% | 36만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,559 | ₩98,823 | ₩94,559 | ₩97,375 | +2.98% | 26.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,913 | ₩100,580 | ₩93,446 | ₩94,076 | -1.92% | 29.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,118 | ₩99,118 | ₩94,519 | ₩94,693 | -4.46% | 7.5만 |
|---|