시장 데이터를 불러오는 중
전체 종목
BlackRock, Inc. Common Stock 과거 주가
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock, Inc. Common Stock · BLK · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,416,604 | ₩1,457,360 | ₩1,395,307 | ₩1,451,593 | +2.47% | 235만 |
| 2026.09.28–2026.10.02 | ₩1,444,351 | ₩1,460,954 | ₩1,412,366 | ₩1,421,070 | -1.61% | 251.1만 |
| 2026.09.21–2026.09.25 | ₩1,448,388 | ₩1,472,675 | ₩1,412,835 | ₩1,456,850 | +0.58% | 248.8만 |
| 2026.09.14–2026.09.18 | ₩1,439,952 | ₩1,448,415 | ₩1,364,516 | ₩1,434,682 | -0.37% | 323.3만 |
| 2026.09.08–2026.09.11 | ₩1,485,644 | ₩1,492,685 | ₩1,423,645 | ₩1,447,919 | -2.54% | 189.2만 |
| 2026.08.31–2026.09.04 | ₩1,546,114 | ₩1,554,107 | ₩1,483,793 | ₩1,505,103 | -2.65% | 304만 |
| 2026.08.24–2026.08.28 | ₩1,554,120 | ₩1,592,114 | ₩1,551,076 | ₩1,561,684 | +0.49% | 319.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,584,751 |
| ₩1,527,902 |
| ₩1,551,049 |
| -0.92% |
| 247.3만 |
| 2026.08.10–2026.08.14 | ₩1,515,202 | ₩1,591,537 | ₩1,510,079 | ₩1,574,089 | +3.89% | 236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,475,304 | ₩1,542,667 | ₩1,470,100 | ₩1,524,013 | +3.30% | 342.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,431,463 | ₩1,488,621 | ₩1,409,510 | ₩1,462,322 | +2.16% | 386.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,435,969 | ₩1,439,242 | ₩1,382,580 | ₩1,415,759 | -1.41% | 353.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,393,886 | ₩1,508,738 | ₩1,362,517 | ₩1,437,927 | +3.16% | 522.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,339,397 | ₩1,406,143 | ₩1,318,288 | ₩1,389,527 | +3.74% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,299,808 | ₩1,343,836 | ₩1,270,303 | ₩1,335,373 | +2.74% | 338.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,405,741 | ₩1,426,582 | ₩1,291,050 | ₩1,293,773 | -7.97% | 648.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,408,155 | ₩1,443,708 | ₩1,392,746 | ₩1,408,276 | +0.01% | 282만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,344,037 | ₩1,396,689 | ₩1,324,792 | ₩1,384,015 | +2.97% | 321.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,396,246 | ₩1,412,500 | ₩1,319,307 | ₩1,335,199 | -4.37% | 417.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,445,035 | ₩1,455,094 | ₩1,394,744 | ₩1,403,971 | -2.84% | 294.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,452,170 | ₩1,472,622 | ₩1,381,588 | ₩1,439,000 | -0.91% | 331.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,453,752 | ₩1,490,083 | ₩1,436,318 | ₩1,450,936 | -0.19% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,414,861 | ₩1,455,402 | ₩1,404,829 | ₩1,454,865 | +2.83% | 259.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,395,884 | ₩1,449,367 | ₩1,383,103 | ₩1,423,819 | +2.00% | 239.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,406,358 | ₩1,435,956 | ₩1,395,280 | ₩1,401,409 | -0.35% | 276.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,331,444 | ₩1,440,341 | ₩1,330,318 | ₩1,411,025 | +5.98% | 534만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,288,971 | ₩1,364,301 | ₩1,273,093 | ₩1,340,175 | +3.97% | 351.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,259,896 | ₩1,312,923 | ₩1,246,217 | ₩1,296,254 | +2.89% | 280만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,310,107 | ₩1,330,546 | ₩1,247,223 | ₩1,252,386 | -4.41% | 403.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,249,194 | ₩1,309,302 | ₩1,245,882 | ₩1,284,653 | +2.84% | 543.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,246,392 | ₩1,309,986 | ₩1,230,312 | ₩1,239,324 | -0.57% | 655.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,393,094 | ₩1,442,380 | ₩1,272,369 | ₩1,281,354 | -8.02% | 460.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,475,170 | ₩1,486,234 | ₩1,395,347 | ₩1,425,898 | -3.34% | 415.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,441,159 | ₩1,480,293 | ₩1,420,533 | ₩1,466,681 | +1.77% | 285.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,401,570 | ₩1,493,395 | ₩1,363,899 | ₩1,437,002 | +2.53% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,499,524 | ₩1,507,839 | ₩1,398,687 | ₩1,416,711 | -5.52% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,520,231 | ₩1,530,839 | ₩1,472,528 | ₩1,500,610 | -1.29% | 322.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,534,218 | ₩1,540,066 | ₩1,483,243 | ₩1,515,322 | -1.23% | 312.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,446,350 | ₩1,584,322 | ₩1,435,527 | ₩1,559,927 | +7.85% | 493.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,456,274 | ₩1,517,656 | ₩1,421,740 | ₩1,455,228 | -0.07% | 347.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,463,194 | ₩1,464,548 | ₩1,433,636 | ₩1,455,174 | -0.55% | 149.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,430,055 | ₩1,467,606 | ₩1,429,304 | ₩1,459,264 | +2.04% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,469,081 | ₩1,473,668 | ₩1,418,146 | ₩1,421,794 | -3.22% | 362.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,440,341 | ₩1,484,946 | ₩1,417,744 | ₩1,460,579 | +1.41% | 328.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,393,403 | ₩1,457,896 | ₩1,382,674 | ₩1,437,874 | +3.19% | 300.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,350,287 | ₩1,413,439 | ₩1,347,725 | ₩1,404,534 | +4.02% | 256만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,412,835 | ₩1,414,941 | ₩1,328,467 | ₩1,360,841 | -3.68% | 443만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,458,688 | ₩1,473,386 | ₩1,405,821 | ₩1,418,803 | -2.73% | 215.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,447,154 | ₩1,452,934 | ₩1,413,023 | ₩1,451,338 | +0.29% | 316.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,537,424 | ₩1,537,424 | ₩1,440,020 | ₩1,452,157 | -5.55% | 350.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,579,816 | ₩1,581,143 | ₩1,502,019 | ₩1,524,334 | -3.51% | 328.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,539,073 | ₩1,636,061 | ₩1,522,149 | ₩1,557,232 | +1.18% | 492만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,572,440 | ₩1,583,745 | ₩1,517,294 | ₩1,518,608 | -3.42% | 64.4만 |
|---|