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 | ₩1,416,836 | ₩1,457,599 | ₩1,395,536 | ₩1,451,831 | +2.47% | 235만 |
| 2026.09.28–2026.10.02 | ₩1,444,588 | ₩1,461,194 | ₩1,412,598 | ₩1,421,303 | -1.61% | 251.1만 |
| 2026.09.21–2026.09.25 | ₩1,448,626 | ₩1,472,917 | ₩1,413,067 | ₩1,457,089 | +0.58% | 248.8만 |
| 2026.09.14–2026.09.18 | ₩1,440,189 | ₩1,448,652 | ₩1,364,739 | ₩1,434,917 | -0.37% | 323.3만 |
| 2026.09.08–2026.09.11 | ₩1,485,888 | ₩1,492,929 | ₩1,423,878 | ₩1,448,156 | -2.54% | 189.2만 |
| 2026.08.31–2026.09.04 | ₩1,546,368 | ₩1,554,362 | ₩1,484,036 | ₩1,505,350 | -2.65% | 304만 |
| 2026.08.24–2026.08.28 | ₩1,554,375 | ₩1,592,375 | ₩1,551,330 | ₩1,561,940 | +0.49% | 319.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,585,011 |
| ₩1,528,153 |
| ₩1,551,304 |
| -0.92% |
| 247.3만 |
| 2026.08.10–2026.08.14 | ₩1,515,450 | ₩1,591,798 | ₩1,510,326 | ₩1,574,347 | +3.89% | 236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,475,546 | ₩1,542,920 | ₩1,470,341 | ₩1,524,263 | +3.30% | 342.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,431,698 | ₩1,488,865 | ₩1,409,741 | ₩1,462,562 | +2.16% | 386.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,436,205 | ₩1,439,478 | ₩1,382,807 | ₩1,415,991 | -1.41% | 353.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,394,114 | ₩1,508,985 | ₩1,362,741 | ₩1,438,163 | +3.16% | 522.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,339,616 | ₩1,406,374 | ₩1,318,504 | ₩1,389,755 | +3.74% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,300,021 | ₩1,344,056 | ₩1,270,512 | ₩1,335,593 | +2.74% | 338.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,405,972 | ₩1,426,816 | ₩1,291,262 | ₩1,293,985 | -7.97% | 648.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,408,386 | ₩1,443,944 | ₩1,392,974 | ₩1,408,507 | +0.01% | 282만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,344,257 | ₩1,396,918 | ₩1,325,010 | ₩1,384,242 | +2.97% | 321.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,396,475 | ₩1,412,732 | ₩1,319,524 | ₩1,335,418 | -4.37% | 417.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,445,272 | ₩1,455,332 | ₩1,394,973 | ₩1,404,201 | -2.84% | 294.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,452,408 | ₩1,472,863 | ₩1,381,814 | ₩1,439,236 | -0.91% | 331.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,453,991 | ₩1,490,327 | ₩1,436,554 | ₩1,451,174 | -0.19% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,415,093 | ₩1,455,641 | ₩1,405,060 | ₩1,455,104 | +2.83% | 259.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,396,113 | ₩1,449,605 | ₩1,383,330 | ₩1,424,053 | +2.00% | 239.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,406,589 | ₩1,436,192 | ₩1,395,509 | ₩1,401,639 | -0.35% | 276.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,331,662 | ₩1,440,578 | ₩1,330,536 | ₩1,411,256 | +5.98% | 534만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,289,183 | ₩1,364,525 | ₩1,273,302 | ₩1,340,394 | +3.97% | 351.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,260,103 | ₩1,313,139 | ₩1,246,422 | ₩1,296,466 | +2.89% | 280만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,310,322 | ₩1,330,764 | ₩1,247,428 | ₩1,252,592 | -4.41% | 403.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,249,399 | ₩1,309,517 | ₩1,246,086 | ₩1,284,864 | +2.84% | 543.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,246,596 | ₩1,310,201 | ₩1,230,514 | ₩1,239,527 | -0.57% | 655.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,393,323 | ₩1,442,617 | ₩1,272,577 | ₩1,281,564 | -8.02% | 460.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,475,412 | ₩1,486,478 | ₩1,395,576 | ₩1,426,132 | -3.34% | 415.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,441,396 | ₩1,480,536 | ₩1,420,766 | ₩1,466,921 | +1.77% | 285.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,401,800 | ₩1,493,640 | ₩1,364,122 | ₩1,437,238 | +2.53% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,499,770 | ₩1,508,086 | ₩1,398,916 | ₩1,416,944 | -5.52% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,520,480 | ₩1,531,090 | ₩1,472,769 | ₩1,500,857 | -1.29% | 322.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,534,470 | ₩1,540,318 | ₩1,483,486 | ₩1,515,571 | -1.23% | 312.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,446,587 | ₩1,584,582 | ₩1,435,762 | ₩1,560,183 | +7.85% | 493.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,456,513 | ₩1,517,905 | ₩1,421,974 | ₩1,455,466 | -0.07% | 347.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,463,434 | ₩1,464,789 | ₩1,433,871 | ₩1,455,413 | -0.55% | 149.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,430,290 | ₩1,467,847 | ₩1,429,539 | ₩1,459,504 | +2.04% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,469,322 | ₩1,473,909 | ₩1,418,379 | ₩1,422,027 | -3.22% | 362.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,440,578 | ₩1,485,190 | ₩1,417,976 | ₩1,460,818 | +1.41% | 328.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,393,631 | ₩1,458,136 | ₩1,382,901 | ₩1,438,110 | +3.19% | 300.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,350,508 | ₩1,413,671 | ₩1,347,946 | ₩1,404,765 | +4.02% | 256만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,413,067 | ₩1,415,173 | ₩1,328,685 | ₩1,361,064 | -3.68% | 443만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,458,927 | ₩1,473,628 | ₩1,406,052 | ₩1,419,036 | -2.73% | 215.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,447,392 | ₩1,453,173 | ₩1,413,255 | ₩1,451,576 | +0.29% | 316.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,537,676 | ₩1,537,676 | ₩1,440,256 | ₩1,452,395 | -5.55% | 350.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,580,075 | ₩1,581,403 | ₩1,502,265 | ₩1,524,585 | -3.51% | 328.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,539,326 | ₩1,636,330 | ₩1,522,398 | ₩1,557,487 | +1.18% | 492만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,572,698 | ₩1,584,005 | ₩1,517,543 | ₩1,518,857 | -3.42% | 64.4만 |
|---|