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 | ₩148,354 | ₩154,853 | ₩146,076 | ₩153,151 | +3.23% | 2359.6만 |
| 2026.09.28–2026.10.02 | ₩156,782 | ₩157,251 | ₩146,947 | ₩149,747 | -4.49% | 3129.2만 |
| 2026.09.21–2026.09.25 | ₩169,312 | ₩171,188 | ₩154,478 | ₩158,685 | -6.28% | 2137.3만 |
| 2026.09.14–2026.09.18 | ₩169,928 | ₩173,640 | ₩162,705 | ₩167,449 | -1.46% | 1903.8만 |
| 2026.09.08–2026.09.11 | ₩181,693 | ₩183,677 | ₩167,543 | ₩172,206 | -5.22% | 1495.8만 |
| 2026.08.31–2026.09.04 | ₩189,680 | ₩193,566 | ₩180,099 | ₩182,444 | -3.81% | 1712.1만 |
| 2026.08.24–2026.08.28 | ₩192,293 | ₩195,335 | ₩189,546 | ₩190,805 | -0.77% | 1312.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,336 |
| ₩196,809 |
| ₩185,084 |
| ₩192,132 |
| +0.94% |
| 1639.2만 |
| 2026.08.10–2026.08.14 | ₩183,717 | ₩201,325 | ₩183,382 | ₩192,869 | +4.98% | 2485만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,657 | ₩187,429 | ₩170,906 | ₩183,757 | +7.05% | 2303만 |
|---|
| 2026.07.27–2026.07.31 | ₩176,883 | ₩181,492 | ₩168,467 | ₩171,188 | -3.22% | 2996.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩170,183 | ₩174,203 | ₩160,642 | ₩174,203 | +2.36% | 2839만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,822 | ₩175,543 | ₩161,807 | ₩170,062 | +3.18% | 2124만 |
|---|
| 2026.07.06–2026.07.10 | ₩165,399 | ₩168,534 | ₩156,514 | ₩164,943 | -0.28% | 1710.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,442 | ₩165,399 | ₩151,127 | ₩164,528 | +5.84% | 2163.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩166,055 | ₩168,132 | ₩150,163 | ₩154,638 | -6.88% | 2991.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,240 | ₩173,961 | ₩163,710 | ₩165,881 | -1.40% | 2608.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,839 | ₩167,476 | ₩152,441 | ₩164,541 | +6.27% | 2126만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,528 | ₩160,588 | ₩143,422 | ₩154,571 | -1.25% | 3216.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,824 | ₩161,258 | ₩153,432 | ₩156,742 | -1.93% | 2140만 |
|---|
| 2026.05.18–2026.05.22 | ₩156,782 | ₩160,092 | ₩151,020 | ₩158,806 | +1.29% | 2354만 |
|---|
| 2026.05.11–2026.05.15 | ₩165,171 | ₩166,109 | ₩157,868 | ₩157,975 | -4.36% | 2139.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩167,462 | ₩169,848 | ₩162,223 | ₩165,854 | -0.96% | 2240.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,456 | ₩171,844 | ₩158,645 | ₩169,312 | +3.58% | 3268.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩172,876 | ₩178,558 | ₩160,829 | ₩163,013 | -5.70% | 3168.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,826 | ₩178,424 | ₩154,370 | ₩172,970 | +11.72% | 3959.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,766 | ₩161,070 | ₩148,233 | ₩153,874 | +2.06% | 2700만 |
|---|
| 2026.03.30–2026.04.02 | ₩146,464 | ₩156,622 | ₩145,727 | ₩151,489 | +3.43% | 3301.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,070 | ₩153,231 | ₩140,957 | ₩144,816 | -5.39% | 3838.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩145,044 | ₩155,416 | ₩141,211 | ₩147,978 | +2.02% | 8613.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,057 | ₩150,538 | ₩136,320 | ₩143,087 | -1.36% | 5253.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩148,273 | ₩157,399 | ₩140,823 | ₩147,938 | -0.23% | 5232.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,744 | ₩161,982 | ₩148,796 | ₩151,918 | -4.90% | 5598.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩175,181 | ₩180,715 | ₩160,963 | ₩162,504 | -7.24% | 3790.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩171,670 | ₩182,899 | ₩170,209 | ₩174,015 | +1.37% | 3887.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩189,961 | ₩191,971 | ₩167,864 | ₩173,787 | -8.51% | 5065.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩201,673 | ₩202,866 | ₩187,750 | ₩190,846 | -5.37% | 2385.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩214,524 | ₩215,690 | ₩200,132 | ₩201,646 | -6.00% | 1566.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩208,293 | ₩221,291 | ₩205,586 | ₩219,093 | +5.19% | 1571.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩212,795 | ₩219,616 | ₩197,680 | ₩211,214 | -0.74% | 2270.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩208,534 | ₩213,318 | ₩205,358 | ₩212,795 | +2.04% | 770.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩203,160 | ₩210,048 | ₩202,397 | ₩208,253 | +2.51% | 904.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩204,527 | ₩211,053 | ₩201,325 | ₩203,134 | -0.68% | 2501.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,152 | ₩211,576 | ₩199,837 | ₩202,584 | -0.77% | 2346.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,083 | ₩206,122 | ₩191,904 | ₩203,884 | +5.59% | 1603.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩190,859 | ₩198,028 | ₩188,527 | ₩196,206 | +2.80% | 1309.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,554 | ₩191,837 | ₩181,492 | ₩191,181 | +1.39% | 2471.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩198,497 | ₩199,663 | ₩183,435 | ₩189,532 | -4.52% | 2523만 |
|---|
| 2025.11.03–2025.11.07 | ₩194,812 | ₩195,965 | ₩189,090 | ₩195,563 | +0.39% | 2397.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩208,078 | ₩211,522 | ₩193,686 | ₩196,501 | -5.56% | 2235.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩211,817 | ₩217,968 | ₩203,978 | ₩207,167 | -2.20% | 2171.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩209,593 | ₩222,966 | ₩206,953 | ₩209,459 | -0.06% | 2239.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,060 | ₩216,279 | ₩205,237 | ₩206,055 | -4.19% | 661.1만 |
|---|