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 | ₩1,415,463 | ₩1,456,186 | ₩1,394,184 | ₩1,450,424 | +2.47% | 235만 |
| 2026.09.28–2026.10.02 | ₩1,443,188 | ₩1,459,778 | ₩1,411,229 | ₩1,419,925 | -1.61% | 251.1만 |
| 2026.09.21–2026.09.25 | ₩1,447,222 | ₩1,471,489 | ₩1,411,698 | ₩1,455,677 | +0.58% | 248.8만 |
| 2026.09.14–2026.09.18 | ₩1,438,793 | ₩1,447,248 | ₩1,363,417 | ₩1,433,527 | -0.37% | 323.3만 |
| 2026.09.08–2026.09.11 | ₩1,484,447 | ₩1,491,482 | ₩1,422,498 | ₩1,446,753 | -2.54% | 189.2만 |
| 2026.08.31–2026.09.04 | ₩1,544,869 | ₩1,552,855 | ₩1,482,598 | ₩1,503,891 | -2.65% | 304만 |
| 2026.08.24–2026.08.28 | ₩1,552,869 | ₩1,590,832 | ₩1,549,827 | ₩1,560,426 | +0.49% | 319.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,583,475 |
| ₩1,526,671 |
| ₩1,549,800 |
| -0.92% |
| 247.3만 |
| 2026.08.10–2026.08.14 | ₩1,513,981 | ₩1,590,255 | ₩1,508,863 | ₩1,572,822 | +3.89% | 236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,474,116 | ₩1,541,425 | ₩1,468,916 | ₩1,522,785 | +3.30% | 342.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,430,311 | ₩1,487,422 | ₩1,408,374 | ₩1,461,144 | +2.16% | 386.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,434,813 | ₩1,438,083 | ₩1,381,467 | ₩1,414,619 | -1.41% | 353.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,392,763 | ₩1,507,523 | ₩1,361,420 | ₩1,436,769 | +3.16% | 522.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,338,318 | ₩1,405,011 | ₩1,317,226 | ₩1,388,408 | +3.74% | 323.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,298,761 | ₩1,342,754 | ₩1,269,280 | ₩1,334,298 | +2.74% | 338.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,404,609 | ₩1,425,433 | ₩1,290,010 | ₩1,292,731 | -7.97% | 648.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,407,021 | ₩1,442,545 | ₩1,391,624 | ₩1,407,142 | +0.01% | 282만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,342,955 | ₩1,395,564 | ₩1,323,725 | ₩1,382,901 | +2.97% | 321.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,395,122 | ₩1,411,363 | ₩1,318,245 | ₩1,334,124 | -4.37% | 417.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,443,872 | ₩1,453,922 | ₩1,393,621 | ₩1,402,840 | -2.84% | 294.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,451,000 | ₩1,471,436 | ₩1,380,475 | ₩1,437,841 | -0.91% | 331.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,452,582 | ₩1,488,883 | ₩1,435,161 | ₩1,449,768 | -0.19% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,413,721 | ₩1,454,230 | ₩1,403,698 | ₩1,453,694 | +2.83% | 259.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,394,760 | ₩1,448,200 | ₩1,381,989 | ₩1,422,673 | +2.00% | 239.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,405,225 | ₩1,434,800 | ₩1,394,157 | ₩1,400,281 | -0.35% | 276.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,330,372 | ₩1,439,181 | ₩1,329,246 | ₩1,409,889 | +5.98% | 534만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,287,933 | ₩1,363,202 | ₩1,272,068 | ₩1,339,095 | +3.97% | 351.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,258,882 | ₩1,311,866 | ₩1,245,214 | ₩1,295,210 | +2.89% | 280만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,309,052 | ₩1,329,474 | ₩1,246,219 | ₩1,251,378 | -4.41% | 403.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,248,188 | ₩1,308,248 | ₩1,244,879 | ₩1,283,619 | +2.84% | 543.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,245,388 | ₩1,308,932 | ₩1,229,321 | ₩1,238,326 | -0.57% | 655.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,391,973 | ₩1,441,218 | ₩1,271,344 | ₩1,280,322 | -8.02% | 460.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,473,982 | ₩1,485,037 | ₩1,394,224 | ₩1,424,749 | -3.34% | 415.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,439,999 | ₩1,479,101 | ₩1,419,389 | ₩1,465,499 | +1.77% | 285.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,400,441 | ₩1,492,193 | ₩1,362,800 | ₩1,435,845 | +2.53% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,498,317 | ₩1,506,625 | ₩1,397,560 | ₩1,415,570 | -5.52% | 437.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,519,006 | ₩1,529,606 | ₩1,471,342 | ₩1,499,402 | -1.29% | 322.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,532,983 | ₩1,538,825 | ₩1,482,049 | ₩1,514,102 | -1.23% | 312.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,445,185 | ₩1,583,046 | ₩1,434,371 | ₩1,558,671 | +7.85% | 493.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,455,101 | ₩1,516,434 | ₩1,420,595 | ₩1,454,056 | -0.07% | 347.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,462,015 | ₩1,463,369 | ₩1,432,481 | ₩1,454,002 | -0.55% | 149.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,428,903 | ₩1,466,424 | ₩1,428,153 | ₩1,458,089 | +2.04% | 126.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,467,898 | ₩1,472,481 | ₩1,417,004 | ₩1,420,649 | -3.22% | 362.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,439,181 | ₩1,483,751 | ₩1,416,602 | ₩1,459,402 | +1.41% | 328.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,392,281 | ₩1,456,722 | ₩1,381,561 | ₩1,436,716 | +3.19% | 300.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,349,199 | ₩1,412,301 | ₩1,346,640 | ₩1,403,403 | +4.02% | 256만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,411,698 | ₩1,413,802 | ₩1,327,397 | ₩1,359,745 | -3.68% | 443만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,457,513 | ₩1,472,200 | ₩1,404,689 | ₩1,417,661 | -2.73% | 215.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,445,989 | ₩1,451,764 | ₩1,411,885 | ₩1,450,170 | +0.29% | 316.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,536,186 | ₩1,536,186 | ₩1,438,860 | ₩1,450,987 | -5.55% | 350.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,578,544 | ₩1,579,870 | ₩1,500,809 | ₩1,523,107 | -3.51% | 328.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,537,834 | ₩1,634,744 | ₩1,520,923 | ₩1,555,978 | +1.18% | 492만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,571,173 | ₩1,582,470 | ₩1,516,072 | ₩1,517,385 | -3.42% | 64.4만 |
|---|