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 | ₩1,416,762 | ₩1,457,523 | ₩1,395,463 | ₩1,451,756 | +2.47% | 235만 |
| 2026.09.28–2026.10.02 | ₩1,444,513 | ₩1,461,118 | ₩1,412,524 | ₩1,421,229 | -1.61% | 251.1만 |
| 2026.09.21–2026.09.25 | ₩1,448,550 | ₩1,472,840 | ₩1,412,993 | ₩1,457,013 | +0.58% | 248.8만 |
| 2026.09.14–2026.09.18 | ₩1,440,113 | ₩1,448,577 | ₩1,364,668 | ₩1,434,842 | -0.37% | 323.3만 |
| 2026.09.08–2026.09.11 | ₩1,485,810 | ₩1,492,852 | ₩1,423,804 | ₩1,448,081 | -2.54% | 189.2만 |
| 2026.08.31–2026.09.04 | ₩1,546,287 | ₩1,554,281 | ₩1,483,959 | ₩1,505,272 | -2.65% | 304만 |
| 2026.08.24–2026.08.28 | ₩1,554,294 | ₩1,592,292 | ₩1,551,249 | ₩1,561,859 | +0.49% | 319.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,584,928 |
| ₩1,528,073 |
| ₩1,551,223 |
| -0.92% |
| 247.3만 |
| 2026.08.10–2026.08.14 | ₩1,515,371 | ₩1,591,715 | ₩1,510,248 | ₩1,574,265 | +3.89% | 236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,475,469 | ₩1,542,840 | ₩1,470,265 | ₩1,524,183 | +3.30% | 342.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,431,623 | ₩1,488,788 | ₩1,409,667 | ₩1,462,486 | +2.16% | 386.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,436,130 | ₩1,439,403 | ₩1,382,735 | ₩1,415,917 | -1.41% | 353.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,394,042 | ₩1,508,906 | ₩1,362,670 | ₩1,438,088 | +3.16% | 522.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,339,547 | ₩1,406,301 | ₩1,318,435 | ₩1,389,683 | +3.74% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,299,953 | ₩1,343,986 | ₩1,270,445 | ₩1,335,523 | +2.74% | 338.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,405,898 | ₩1,426,741 | ₩1,291,195 | ₩1,293,917 | -7.97% | 648.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,408,313 | ₩1,443,869 | ₩1,392,902 | ₩1,408,433 | +0.01% | 282만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,344,187 | ₩1,396,845 | ₩1,324,940 | ₩1,384,170 | +2.97% | 321.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,396,402 | ₩1,412,658 | ₩1,319,455 | ₩1,335,348 | -4.37% | 417.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,445,197 | ₩1,455,256 | ₩1,394,900 | ₩1,404,128 | -2.84% | 294.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,452,332 | ₩1,472,786 | ₩1,381,742 | ₩1,439,161 | -0.91% | 331.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,453,915 | ₩1,490,249 | ₩1,436,479 | ₩1,451,098 | -0.19% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,415,019 | ₩1,455,565 | ₩1,404,986 | ₩1,455,028 | +2.83% | 259.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,396,040 | ₩1,449,529 | ₩1,383,258 | ₩1,423,978 | +2.00% | 239.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,406,515 | ₩1,436,117 | ₩1,395,437 | ₩1,401,566 | -0.35% | 276.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,331,593 | ₩1,440,503 | ₩1,330,466 | ₩1,411,183 | +5.98% | 534만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,289,116 | ₩1,364,454 | ₩1,273,235 | ₩1,340,325 | +3.97% | 351.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,260,037 | ₩1,313,070 | ₩1,246,357 | ₩1,296,399 | +2.89% | 280만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,310,254 | ₩1,330,694 | ₩1,247,363 | ₩1,252,526 | -4.41% | 403.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,249,334 | ₩1,309,449 | ₩1,246,021 | ₩1,284,797 | +2.84% | 543.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,246,531 | ₩1,310,133 | ₩1,230,449 | ₩1,239,463 | -0.57% | 655.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,393,250 | ₩1,442,541 | ₩1,272,511 | ₩1,281,497 | -8.02% | 460.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,475,335 | ₩1,486,400 | ₩1,395,503 | ₩1,426,057 | -3.34% | 415.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,441,321 | ₩1,480,458 | ₩1,420,692 | ₩1,466,845 | +1.77% | 285.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,401,727 | ₩1,493,562 | ₩1,364,051 | ₩1,437,163 | +2.53% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,499,692 | ₩1,508,008 | ₩1,398,843 | ₩1,416,870 | -5.52% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,520,401 | ₩1,531,010 | ₩1,472,693 | ₩1,500,778 | -1.29% | 322.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,534,390 | ₩1,540,238 | ₩1,483,409 | ₩1,515,492 | -1.23% | 312.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,446,511 | ₩1,584,499 | ₩1,435,687 | ₩1,560,102 | +7.85% | 493.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,456,437 | ₩1,517,826 | ₩1,421,899 | ₩1,455,390 | -0.07% | 347.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,463,357 | ₩1,464,712 | ₩1,433,796 | ₩1,455,337 | -0.55% | 149.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,430,215 | ₩1,467,770 | ₩1,429,464 | ₩1,459,428 | +2.04% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,469,246 | ₩1,473,833 | ₩1,418,305 | ₩1,421,953 | -3.22% | 362.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,440,503 | ₩1,485,112 | ₩1,417,902 | ₩1,460,742 | +1.41% | 328.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,393,559 | ₩1,458,059 | ₩1,382,829 | ₩1,438,035 | +3.19% | 300.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,350,438 | ₩1,413,597 | ₩1,347,876 | ₩1,404,691 | +4.02% | 256만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,412,993 | ₩1,415,099 | ₩1,328,615 | ₩1,360,993 | -3.68% | 443만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,458,851 | ₩1,473,551 | ₩1,405,979 | ₩1,418,962 | -2.73% | 215.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,447,316 | ₩1,453,097 | ₩1,413,181 | ₩1,451,501 | +0.29% | 316.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,537,596 | ₩1,537,596 | ₩1,440,181 | ₩1,452,319 | -5.55% | 350.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,579,993 | ₩1,581,320 | ₩1,502,187 | ₩1,524,505 | -3.51% | 328.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,539,245 | ₩1,636,244 | ₩1,522,319 | ₩1,557,406 | +1.18% | 492만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,572,616 | ₩1,583,922 | ₩1,517,463 | ₩1,518,778 | -3.42% | 64.4만 |
|---|