Bladex Inc. (BLX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	54.53	55.26	54.52	54.67	+0.44%	92,600
2026-10-15	54.90	55.10	54.01	54.43	-0.26%	91,900
2026-10-14	53.98	55.17	53.53	54.57	-0.02%	173,800
2026-10-13	54.70	54.71	53.79	54.58	+0.50%	126,400
2026-10-12	53.81	54.48	53.53	54.31	+0.57%	98,600
2026-10-09	54.59	54.93	53.64	54.00	-1.42%	115,000
2026-10-08	53.97	54.99	53.74	54.78	+1.00%	222,400
2026-10-07	55.00	55.33	53.37	54.24	-2.41%	205,800
2026-10-06	55.35	55.72	54.87	55.58	+1.02%	98,500
2026-10-05	54.59	55.53	53.77	55.02	+0.44%	187,000
2026-10-02	55.40	56.38	54.40	54.78	-0.78%	165,000
2026-10-01	55.00	55.21	54.20	55.21	+0.35%	229,800
2026-09-30	55.52	55.82	54.54	55.02	-0.88%	291,700
2026-09-29	55.00	55.60	54.67	55.51	+0.98%	177,000
2026-09-28	54.59	55.30	54.53	54.97	+0.42%	127,300
2026-09-25	54.80	54.97	54.47	54.74	+0.15%	84,800
2026-09-24	55.05	55.54	54.19	54.66	-1.07%	158,900
2026-09-23	55.43	55.79	55.00	55.25	-0.54%	149,300
2026-09-22	55.12	56.01	54.82	55.55	+1.44%	307,400
2026-09-21	54.12	55.04	53.79	54.76	+1.73%	263,500
2026-09-18	54.20	54.87	53.70	53.83	-1.14%	218,000
2026-09-17	54.22	54.60	53.73	54.45	+1.57%	166,100
2026-09-16	54.06	54.57	52.94	53.61	-0.94%	214,300
2026-09-15	54.80	55.22	53.96	54.12	-0.84%	141,200
2026-09-14	54.91	55.28	54.49	54.58	-1.28%	130,700
2026-09-11	56.21	56.32	55.14	55.29	-0.61%	193,500
2026-09-10	55.12	55.67	54.94	55.63	+0.51%	316,800
2026-09-09	56.33	56.49	55.06	55.35	-1.74%	186,200
2026-09-08	55.64	56.43	55.11	56.33	+1.24%	148,000
2026-09-04	55.54	56.26	55.17	55.64	-0.36%	136,900
2026-09-03	55.76	55.99	55.53	55.84	+0.78%	124,600
2026-09-02	55.20	55.75	54.47	55.41	+2.19%	141,600
2026-09-01	53.72	54.74	53.54	54.22	+0.56%	96,700
2026-08-31	54.60	54.74	53.64	53.92	-1.14%	230,800
2026-08-28	54.67	55.20	54.22	54.54	-0.40%	115,700
2026-08-27	54.11	54.98	54.08	54.76	+0.44%	120,400
2026-08-26	54.69	55.13	54.42	54.52	-0.11%	122,300
2026-08-25	53.88	54.71	53.65	54.58	+1.73%	140,795
2026-08-24	53.34	54.02	52.96	53.65	+0.41%	192,529
2026-08-21	53.33	53.88	52.95	53.43	+0.32%	290,100
2026-08-20	54.15	54.46	53.21	53.26	-1.82%	240,700
2026-08-19	54.81	55.30	54.23	54.25	-0.73%	152,100
2026-08-18	55.31	55.81	54.54	54.65	-0.82%	126,500
2026-08-17	55.23	55.54	54.41	55.10	-0.14%	127,500
2026-08-14	54.55	55.67	54.50	55.18	+0.68%	235,700
2026-08-13	56.19	56.60	54.73	54.81	-2.46%	165,400
2026-08-12	56.67	56.96	56.15	56.19	+0.05%	139,600
2026-08-11	56.41	56.97	55.54	56.16	+0.27%	97,800
2026-08-10	56.80	57.19	55.61	56.01	-1.72%	159,900
2026-08-07	57.19	57.19	56.31	56.99	-1.38%	150,900
2026-08-06	59.07	59.28	57.74	57.79	-2.15%	160,700
2026-08-05	59.11	59.52	58.51	59.06	-0.08%	119,500
2026-08-04	59.79	60.41	59.02	59.11	-1.20%	174,100
2026-08-03	58.60	60.16	58.58	59.83	+2.19%	115,700
2026-07-31	58.41	59.22	57.99	58.55	+0.39%	169,800
2026-07-30	57.99	59.00	57.48	58.32	+1.87%	111,600
2026-07-29	59.45	60.04	57.18	57.25	-4.71%	149,400
2026-07-28	59.77	61.34	58.63	60.08	+1.08%	334,900
2026-07-27	60.30	61.65	58.68	59.44	-0.34%	156,800
2026-07-24	59.35	60.19	59.26	59.64	+1.39%	87,300
2026-07-23	58.68	59.03	58.15	58.82	-0.91%	130,500
2026-07-22	59.03	59.50	58.41	59.36	+0.25%	112,700
2026-07-21	58.68	59.65	58.62	59.21	+0.54%	160,200
2026-07-20	59.63	60.42	58.81	58.89	-0.61%	152,300
2026-07-17	59.02	60.10	58.50	59.25	-1.15%	196,400
2026-07-16	58.76	59.96	58.65	59.94	+2.27%	173,000
2026-07-15	57.75	58.71	57.75	58.61	+2.18%	115,600
2026-07-14	57.80	58.92	57.06	57.36	-0.42%	149,500
2026-07-13	58.68	59.42	57.18	57.60	-1.81%	115,900
2026-07-10	58.08	59.47	58.08	58.66	+0.98%	126,700
2026-07-09	57.21	58.73	57.02	58.09	+2.20%	154,900
2026-07-08	56.75	57.76	56.74	56.84	-0.30%	151,500
2026-07-07	58.01	58.25	56.75	57.01	-2.33%	296,900
2026-07-06	59.08	59.60	58.02	58.37	-1.47%	202,900
2026-07-02	61.43	61.54	58.60	59.24	-3.55%	249,200
2026-07-01	61.64	63.20	59.72	61.42	-0.08%	285,400
2026-06-30	61.58	62.50	61.20	61.47	-0.23%	195,400
2026-06-29	62.20	62.86	61.32	61.61	-0.95%	231,300
2026-06-26	61.71	62.87	61.11	62.20	+0.42%	857,700
2026-06-25	62.67	63.17	61.52	61.94	-1.34%	258,800
2026-06-24	61.85	62.97	61.63	62.78	+1.44%	292,600
2026-06-23	61.01	62.32	61.01	61.89	+1.53%	271,100
2026-06-22	60.13	61.46	60.13	60.96	+1.30%	111,500
2026-06-18	59.70	60.73	59.40	60.18	+1.91%	312,500
2026-06-17	59.44	59.94	58.39	59.05	-0.32%	197,900
2026-06-16	59.32	59.98	58.60	59.24	+0.97%	124,000
2026-06-15	60.71	61.19	58.41	58.67	-2.96%	193,000
2026-06-12	59.88	61.08	59.81	60.46	+1.36%	175,900
2026-06-11	58.86	59.98	58.37	59.65	+2.42%	177,900
2026-06-10	57.74	59.07	57.50	58.24	+1.36%	230,600
2026-06-09	56.57	58.14	56.00	57.46	+2.53%	158,100
2026-06-08	56.52	56.85	55.28	56.04	-0.30%	115,400
2026-06-05	55.96	56.79	55.41	56.21	+0.55%	235,900
2026-06-04	55.63	57.02	55.07	55.90	+1.51%	164,800
2026-06-03	54.50	55.70	54.32	55.07	+0.15%	231,200
2026-06-02	55.42	56.12	54.91	54.99	-1.84%	100,800
2026-06-01	55.66	56.65	54.86	56.02	+0.32%	213,500
2026-05-29	57.00	57.73	55.70	55.84	-1.95%	241,200
2026-05-28	56.90	57.00	56.15	56.95	+0.64%	153,200
2026-05-27	55.82	56.85	55.80	56.59	+1.58%	193,900
2026-05-26	55.37	55.99	54.76	55.71	+1.11%	96,500
2026-05-22	56.44	56.86	55.01	55.10	-2.27%	198,100
2026-05-21	54.73	56.64	54.54	56.38	+2.05%	222,200
2026-05-20	53.73	55.47	53.29	55.25	+3.70%	253,900
2026-05-19	53.43	54.26	53.25	53.28	-0.76%	206,100
2026-05-18	52.54	53.86	52.50	53.69	+2.19%	92,000
2026-05-15	53.40	53.42	52.10	52.54	-2.81%	115,100
2026-05-14	52.42	54.26	52.42	54.06	+3.38%	219,900
2026-05-13	52.46	52.84	51.96	52.29	-0.68%	89,000
2026-05-12	52.79	53.04	51.99	52.65	-0.57%	83,200
2026-05-11	53.73	54.55	52.55	52.95	-1.56%	171,200
2026-05-08	53.73	54.38	53.35	53.79	-0.68%	125,700
2026-05-07	54.92	55.30	54.00	54.16	-1.42%	131,500
2026-05-06	54.08	55.07	53.19	54.94	+2.44%	183,900
2026-05-05	53.48	54.56	53.48	53.63	+0.64%	78,900
2026-05-04	53.63	54.57	52.86	53.29	-0.63%	161,800
2026-05-01	53.55	54.29	53.41	53.63	+0.37%	106,600
2026-04-30	53.13	53.94	53.00	53.43	-0.28%	191,700
2026-04-29	53.14	53.76	52.31	53.58	+0.54%	177,300
2026-04-28	54.80	55.84	52.83	53.29	-5.91%	306,400
2026-04-27	56.48	57.29	56.28	56.64	+0.28%	113,300
2026-04-24	56.70	57.79	56.34	56.48	-0.72%	85,000
2026-04-23	55.97	57.61	55.97	56.89	+1.19%	171,800
2026-04-22	56.27	56.60	55.86	56.22	-0.09%	127,600
2026-04-21	56.80	57.39	55.65	56.27	-1.85%	89,600
2026-04-20	56.50	57.49	56.00	57.33	+1.38%	157,100
2026-04-17	56.14	57.35	55.61	56.55	+1.22%	102,900
2026-04-16	55.80	56.50	55.50	55.87	-0.30%	125,400
2026-04-15	55.07	56.50	55.07	56.04	+2.00%	149,300
2026-04-14	54.91	55.19	54.89	54.94	-0.18%	71,700
2026-04-13	54.20	55.23	53.94	55.04	+1.25%	73,000
2026-04-10	54.22	54.50	53.50	54.36	+0.44%	117,900
2026-04-09	52.99	54.30	52.70	54.12	+1.44%	145,600
2026-04-08	53.18	53.74	52.88	53.35	+2.16%	134,200
2026-04-07	52.53	52.62	51.95	52.22	-0.89%	102,200
2026-04-06	52.20	53.00	51.90	52.69	+0.78%	126,500
2026-04-02	51.44	52.31	51.26	52.28	+1.44%	115,200
2026-04-01	51.39	52.08	51.21	51.54	+0.90%	99,800
2026-03-31	50.77	51.71	50.61	51.08	+1.23%	170,800
2026-03-30	49.94	50.47	49.83	50.46	+1.65%	140,000
2026-03-27	50.52	51.25	49.51	49.64	-1.00%	177,200
2026-03-26	48.96	50.14	48.96	50.14	+1.93%	110,200
2026-03-25	51.72	51.72	48.81	49.19	-3.36%	298,000
2026-03-24	50.04	50.93	49.59	50.90	+1.01%	156,400
2026-03-23	50.00	50.96	49.60	50.39	+2.84%	133,400
2026-03-20	49.44	49.44	48.81	49.00	-0.71%	194,800
2026-03-19	48.53	49.57	48.23	49.35	+0.78%	379,700
2026-03-18	49.00	49.77	48.90	48.97	-0.47%	122,000
2026-03-17	48.60	49.47	48.60	49.20	+1.46%	122,400
2026-03-16	48.48	48.89	48.00	48.49	+0.62%	97,200
2026-03-13	48.26	48.50	47.87	48.19	+0.37%	154,500
2026-03-12	47.45	48.54	47.02	48.01	-0.19%	131,700
2026-03-11	48.39	48.59	47.84	48.10	-0.50%	78,500
2026-03-10	47.77	48.85	47.77	48.34	+1.15%	143,100
2026-03-09	48.00	48.00	46.41	47.79	-1.42%	192,000
2026-03-06	47.96	48.54	47.31	48.48	+0.08%	208,700
2026-03-05	49.05	49.35	48.05	48.44	-2.16%	187,700
2026-03-04	49.53	50.20	48.97	49.51	+0.20%	166,300
2026-03-03	49.23	49.68	48.47	49.41	-1.67%	126,600
2026-03-02	49.56	50.53	49.56	50.25	+0.44%	109,900
2026-02-27	50.80	50.96	49.48	50.03	-2.23%	160,600
2026-02-26	50.15	51.20	49.85	51.17	+2.03%	142,000
2026-02-25	49.25	50.27	49.18	50.15	+1.05%	124,800
2026-02-24	49.36	49.99	49.20	49.63	+0.69%	114,200
2026-02-23	50.00	50.40	48.98	49.29	-1.18%	128,700
2026-02-20	49.09	49.88	48.76	49.88	+1.92%	98,500
2026-02-19	49.39	49.80	48.33	48.94	-1.17%	122,700
2026-02-18	50.39	51.27	49.17	49.52	-1.86%	207,600
2026-02-17	51.74	51.99	50.24	50.46	-1.39%	378,200
2026-02-13	50.65	51.49	49.99	51.17	+3.00%	177,600
2026-02-12	50.74	51.00	49.33	49.68	-0.96%	140,300
2026-02-11	50.00	50.51	49.35	50.16	+0.97%	137,400
2026-02-10	49.12	49.75	49.05	49.68	+0.93%	143,800
2026-02-09	49.14	49.40	48.80	49.22	+0.61%	112,000
2026-02-06	49.25	49.78	48.55	48.92	-0.16%	173,800
2026-02-05	49.59	49.59	48.26	49.00	-0.79%	210,000
2026-02-04	50.32	50.51	49.18	49.39	-1.28%	111,600
2026-02-03	49.58	50.50	49.53	50.03	+0.97%	201,300
2026-02-02	48.47	49.78	48.46	49.55	+2.23%	184,100
2026-01-30	48.33	48.63	47.50	48.47	-0.62%	112,700
2026-01-29	47.98	48.81	47.66	48.77	+2.44%	102,600
2026-01-28	47.68	47.93	47.00	47.61	-0.08%	131,200
2026-01-27	47.50	48.00	47.30	47.65	+0.38%	79,400
2026-01-26	46.73	47.52	46.50	47.47	+1.52%	72,600
2026-01-23	47.19	47.39	46.28	46.76	-1.39%	127,100
2026-01-22	46.28	48.20	46.28	47.42	+2.98%	358,600
2026-01-21	44.84	46.06	44.84	46.05	+2.81%	283,900
2026-01-20	44.96	45.02	44.44	44.79	-0.53%	171,000
2026-01-16	44.89	45.18	44.61	45.03	+0.09%	149,200
2026-01-15	43.87	45.33	43.87	44.99	+3.24%	254,200
2026-01-14	43.41	43.76	43.27	43.58	+0.79%	76,200
2026-01-13	43.30	43.46	43.01	43.24	-0.28%	117,100
2026-01-12	43.28	43.76	43.00	43.36	-0.21%	107,600
2026-01-09	44.06	44.19	43.40	43.45	-1.70%	129,000
2026-01-08	43.02	44.23	42.99	44.20	+2.60%	129,000
2026-01-07	42.84	43.21	42.29	43.08	+0.44%	238,700
2026-01-06	43.89	44.12	42.85	42.89	-2.70%	214,000
2026-01-05	43.83	44.54	43.71	44.08	+0.59%	232,900
2026-01-02	44.60	44.62	43.60	43.82	-1.75%	105,900
2025-12-31	44.36	44.73	44.16	44.60	+0.47%	101,200
2025-12-30	44.50	44.61	44.22	44.39	-0.07%	118,600
2025-12-29	44.47	44.59	44.15	44.42	+0.02%	87,500
2025-12-26	44.49	44.80	44.39	44.41	+0.27%	54,900
2025-12-24	44.07	44.42	44.02	44.29	+0.50%	61,200
2025-12-23	43.97	44.48	43.72	44.07	+0.23%	100,600
2025-12-22	43.68	44.40	43.53	43.97	+0.41%	111,300
2025-12-19	43.41	43.90	43.26	43.79	+0.83%	283,500
2025-12-18	44.23	44.41	43.27	43.43	-0.89%	127,300
2025-12-17	44.77	44.89	43.51	43.82	-2.21%	170,300
2025-12-16	45.35	45.77	44.81	44.81	-1.13%	122,400
2025-12-15	45.44	45.64	45.14	45.32	+0.49%	144,100
2025-12-12	45.04	45.32	44.79	45.10	+0.49%	278,300
2025-12-11	45.16	45.38	44.76	44.88	-0.36%	130,700
2025-12-10	45.00	45.47	44.88	45.04	-0.09%	147,900
2025-12-09	44.86	45.74	44.76	45.08	+0.58%	175,300
2025-12-08	44.68	44.95	44.45	44.82	+0.38%	114,400
2025-12-05	45.08	45.29	44.39	44.65	-0.98%	127,400
2025-12-04	45.50	45.88	45.03	45.09	-0.66%	104,600
2025-12-03	45.22	45.47	44.91	45.39	+0.87%	156,400
2025-12-02	45.21	45.21	44.84	45.00	+0.04%	115,100
2025-12-01	44.86	45.29	44.73	44.98	+0.18%	179,400
2025-11-28	45.15	45.15	44.69	44.90	-0.51%	90,100
2025-11-26	44.37	45.16	44.37	45.13	+1.42%	130,200
2025-11-25	44.52	44.90	44.27	44.50	-0.02%	137,300
2025-11-24	44.41	44.82	44.01	44.51	-0.16%	122,900
2025-11-21	44.02	45.00	43.94	44.58	+1.55%	123,700
2025-11-20	44.50	44.75	43.77	43.90	-0.57%	149,900
2025-11-19	43.98	44.44	43.67	44.15	+0.71%	79,500
2025-11-18	43.79	44.07	43.39	43.84	-0.14%	161,200
2025-11-17	44.16	44.16	43.77	43.90	-0.61%	116,500
2025-11-14	44.30	44.30	43.68	44.17	-0.16%	118,500
2025-11-13	44.81	45.00	43.93	44.24	-1.40%	103,300
2025-11-12	44.19	45.04	44.19	44.87	+1.75%	123,300
2025-11-11	44.51	44.75	44.04	44.10	-1.30%	126,600
2025-11-10	44.20	45.00	44.20	44.68	+0.18%	114,300
2025-11-07	44.50	44.73	44.22	44.60	+0.38%	113,300
2025-11-06	44.26	44.98	44.02	44.43	-0.18%	106,500
2025-11-05	43.64	44.75	43.52	44.51	+2.72%	208,700
2025-11-04	43.03	43.40	42.80	43.33	+0.35%	131,000
2025-11-03	43.01	43.71	43.01	43.18	+0.40%	95,000
2025-10-31	42.13	43.54	42.13	43.01	+1.25%	158,400
2025-10-30	42.13	42.98	41.93	42.48	+0.40%	151,600
2025-10-29	45.12	45.12	38.41	42.31	-5.73%	483,800
2025-10-28	45.58	45.89	44.85	44.88	-0.80%	150,300
2025-10-27	45.98	46.14	45.23	45.24	-1.11%	75,100
2025-10-24	45.83	46.04	45.53	45.75	+0.33%	136,300
2025-10-23	45.49	45.75	45.31	45.60	+0.86%	96,300
2025-10-22	45.27	45.58	44.83	45.21	-0.07%	107,700
2025-10-21	45.20	45.58	45.00	45.24	+0.00%	82,600
2025-10-20	45.10	45.27	44.75	45.24	+0.94%	126,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+8.43%). 가장 약한 달: 10월 (-5.64%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.43%
2월+7.20%
3월-5.16%
4월+3.87%
5월+5.15%
6월+3.65%
7월-2.91%
8월+3.71%
9월+0.86%
10월-5.64%
11월+3.98%
12월-0.84%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Bladex Inc. (BLX)의 최근 종가는 얼마입니까?

2026-10-16 기준 54.67. Closelook 데이터 레이크의 일별 가격 기록 기준.

BLX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 63.20, 최저 38.41 (2026-10-16 기준).

Bladex Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BLX의 가장 강한 달은 1월(평균 +8.43%), 가장 약한 달은 10월(평균 -5.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.