시장 데이터를 불러오는 중
전체 종목
Blackstone Inc. Common Stock 과거 주가
Blackstone Inc. Common Stock · BX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Inc. Common Stock · BX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩148,504 | ₩155,010 | ₩146,224 | ₩153,306 | +3.23% | 2359.6만 |
| 2026.09.28–2026.10.02 | ₩156,941 | ₩157,411 | ₩147,096 | ₩149,899 | -4.49% | 3129.2만 |
| 2026.09.21–2026.09.25 | ₩169,483 | ₩171,361 | ₩154,634 | ₩158,846 | -6.28% | 2137.3만 |
| 2026.09.14–2026.09.18 | ₩170,100 | ₩173,816 | ₩162,870 | ₩167,619 | -1.46% | 1903.8만 |
| 2026.09.08–2026.09.11 | ₩181,878 | ₩183,863 | ₩167,713 | ₩172,381 | -5.22% | 1495.8만 |
| 2026.08.31–2026.09.04 | ₩189,872 | ₩193,762 | ₩180,281 | ₩182,629 | -3.81% | 1712.1만 |
| 2026.08.24–2026.08.28 | ₩192,488 | ₩195,533 | ₩189,738 | ₩190,999 | -0.77% | 1312.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,008 |
| ₩185,271 |
| ₩192,327 |
| +0.94% |
| 1639.2만 |
| 2026.08.10–2026.08.14 | ₩183,903 | ₩201,529 | ₩183,568 | ₩193,065 | +4.98% | 2485만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,831 | ₩187,619 | ₩171,080 | ₩183,943 | +7.05% | 2303만 |
|---|
| 2026.07.27–2026.07.31 | ₩177,062 | ₩181,677 | ₩168,638 | ₩171,361 | -3.22% | 2996.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,355 | ₩174,379 | ₩160,805 | ₩174,379 | +2.36% | 2839만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,990 | ₩175,721 | ₩161,972 | ₩170,235 | +3.18% | 2124만 |
|---|
| 2026.07.06–2026.07.10 | ₩165,567 | ₩168,705 | ₩156,673 | ₩165,110 | -0.28% | 1710.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,600 | ₩165,567 | ₩151,281 | ₩164,695 | +5.84% | 2163.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩166,224 | ₩168,303 | ₩150,315 | ₩154,795 | -6.88% | 2991.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,410 | ₩174,138 | ₩163,876 | ₩166,049 | -1.40% | 2608.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,996 | ₩167,646 | ₩152,595 | ₩164,708 | +6.27% | 2126만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,687 | ₩160,751 | ₩143,568 | ₩154,728 | -1.25% | 3216.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,986 | ₩161,422 | ₩153,588 | ₩156,901 | -1.93% | 2140만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,941 | ₩160,255 | ₩151,174 | ₩158,967 | +1.29% | 2354만 |
|---|
| 2026.05.11–2026.05.15 | ₩165,339 | ₩166,277 | ₩158,028 | ₩158,135 | -4.36% | 2139.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩167,632 | ₩170,020 | ₩162,387 | ₩166,023 | -0.96% | 2240.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,622 | ₩172,019 | ₩158,806 | ₩169,483 | +3.58% | 3268.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,051 | ₩178,739 | ₩160,992 | ₩163,179 | -5.70% | 3168.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,983 | ₩178,605 | ₩154,527 | ₩173,145 | +11.72% | 3959.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,919 | ₩161,234 | ₩148,383 | ₩154,031 | +2.06% | 2700만 |
|---|
| 2026.03.30–2026.04.02 | ₩146,613 | ₩156,780 | ₩145,875 | ₩151,643 | +3.43% | 3301.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,226 | ₩153,387 | ₩141,100 | ₩144,963 | -5.39% | 3838.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩145,191 | ₩155,573 | ₩141,355 | ₩148,129 | +2.02% | 8613.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,204 | ₩150,691 | ₩136,459 | ₩143,233 | -1.36% | 5253.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩148,424 | ₩157,558 | ₩140,966 | ₩148,088 | -0.23% | 5232.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,906 | ₩162,146 | ₩148,947 | ₩152,072 | -4.90% | 5598.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩175,359 | ₩180,899 | ₩161,127 | ₩162,669 | -7.24% | 3790.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩171,844 | ₩183,085 | ₩170,382 | ₩174,192 | +1.37% | 3887.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩190,154 | ₩192,166 | ₩168,035 | ₩173,964 | -8.51% | 5065.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩201,878 | ₩203,072 | ₩187,941 | ₩191,039 | -5.37% | 2385.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩214,742 | ₩215,909 | ₩200,335 | ₩201,851 | -6.00% | 1566.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩208,504 | ₩221,515 | ₩205,795 | ₩219,316 | +5.19% | 1571.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩213,011 | ₩219,839 | ₩197,880 | ₩211,428 | -0.74% | 2270.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩208,746 | ₩213,534 | ₩205,566 | ₩213,011 | +2.04% | 770.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩203,367 | ₩210,261 | ₩202,602 | ₩208,464 | +2.51% | 904.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩204,735 | ₩211,267 | ₩201,529 | ₩203,340 | -0.68% | 2501.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,359 | ₩211,790 | ₩200,040 | ₩202,790 | -0.77% | 2346.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,279 | ₩206,331 | ₩192,099 | ₩204,091 | +5.59% | 1603.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩191,053 | ₩198,229 | ₩188,719 | ₩196,405 | +2.80% | 1309.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,746 | ₩192,032 | ₩181,677 | ₩191,375 | +1.39% | 2471.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩198,699 | ₩199,866 | ₩183,622 | ₩189,725 | -4.52% | 2523만 |
|---|
| 2025.11.03–2025.11.07 | ₩195,010 | ₩196,163 | ₩189,282 | ₩195,761 | +0.39% | 2397.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩208,289 | ₩211,737 | ₩193,883 | ₩196,700 | -5.56% | 2235.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩212,032 | ₩218,189 | ₩204,185 | ₩207,377 | -2.20% | 2171.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,805 | ₩223,192 | ₩207,163 | ₩209,671 | -0.06% | 2239.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,278 | ₩216,499 | ₩205,446 | ₩206,264 | -4.19% | 661.1만 |
|---|