시장 데이터를 불러오는 중
전체 종목
Blackstone Digital Infrastructure Trust Inc. Common Stock 과거 주가
Blackstone Digital Infrastructure Trust Inc. Common Stock · BXDC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Digital Infrastructure Trust Inc. Common Stock · BXDC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,715 | ₩22,862 | ₩22,128 | ₩22,221 | -2.17% | 228만 |
| 2026.10.08 | ₩22,688 | ₩22,741 | ₩21,914 | ₩22,488 | -0.88% | 346만 |
| 2026.10.07 | ₩23,248 | ₩23,382 | ₩22,541 | ₩22,661 | -2.52% | 235.3만 |
| 2026.10.06 | ₩22,968 | ₩23,675 | ₩22,808 | ₩23,248 | +1.22% | 165.8만 |
| 2026.10.05 | ₩22,995 | ₩23,248 | ₩22,621 | ₩22,968 | -0.12% | 214.2만 |
| 2026.10.02 | ₩23,355 | ₩23,768 | ₩22,982 | ₩23,035 | -1.37% | 223만 |
| 2026.10.01 | ₩23,142 | ₩23,475 | ₩22,608 | ₩23,048 | -0.40% | 271.2만 |
| 2026.09.30 | ₩23,515 | ₩23,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,955 |
| ₩23,128 |
| -1.64% |
| 244.2만 |
| 2026.09.29 | ₩24,115 | ₩24,409 | ₩23,368 | ₩23,555 | -2.32% | 442.6만 |
|---|
| 2026.09.28 | ₩25,356 | ₩25,542 | ₩23,942 | ₩24,182 | -4.63% | 302.3만 |
|---|
| 2026.09.25 | ₩25,889 | ₩26,236 | ₩24,649 | ₩25,449 | -1.70% | 268.4만 |
|---|
| 2026.09.24 | ₩25,903 | ₩26,209 | ₩25,663 | ₩26,103 | +0.77% | 221.2만 |
|---|
| 2026.09.23 | ₩25,836 | ₩25,996 | ₩25,502 | ₩25,769 | -0.26% | 116.1만 |
|---|
| 2026.09.22 | ₩25,769 | ₩26,183 | ₩25,476 | ₩26,049 | +1.09% | 240만 |
|---|
| 2026.09.21 | ₩25,943 | ₩26,409 | ₩25,689 | ₩25,743 | -0.77% | 219.7만 |
|---|
| 2026.09.18 | ₩26,169 | ₩26,409 | ₩25,756 | ₩25,783 | -1.48% | 1741.1만 |
|---|
| 2026.09.17 | ₩26,023 | ₩26,596 | ₩25,663 | ₩26,063 | +0.15% | 255.5만 |
|---|
| 2026.09.16 | ₩25,889 | ₩27,090 | ₩25,756 | ₩26,009 | +0.46% | 247.9만 |
|---|
| 2026.09.15 | ₩26,076 | ₩26,289 | ₩25,636 | ₩25,849 | -0.87% | 156.5만 |
|---|
| 2026.09.14 | ₩26,610 | ₩26,676 | ₩25,943 | ₩26,036 | -2.16% | 167만 |
|---|
| 2026.09.11 | ₩26,423 | ₩26,930 | ₩26,383 | ₩26,543 | +0.45% | 115.1만 |
|---|
| 2026.09.10 | ₩26,863 | ₩27,103 | ₩26,223 | ₩26,249 | -2.28% | 124.6만 |
|---|
| 2026.09.09 | ₩27,036 | ₩27,276 | ₩26,823 | ₩26,863 | -0.64% | 104.7만 |
|---|
| 2026.09.08 | ₩27,076 | ₩27,557 | ₩26,983 | ₩27,063 | -0.05% | 106.1만 |
|---|
| 2026.09.04 | ₩27,263 | ₩27,637 | ₩27,010 | ₩27,116 | -0.54% | 86.2만 |
|---|
| 2026.09.03 | ₩27,223 | ₩27,463 | ₩26,996 | ₩27,410 | +0.69% | 80.3만 |
|---|
| 2026.09.02 | ₩27,343 | ₩27,717 | ₩26,836 | ₩26,983 | -1.32% | 82.8만 |
|---|
| 2026.09.01 | ₩26,676 | ₩27,490 | ₩26,676 | ₩27,076 | +1.50% | 90.8만 |
|---|
| 2026.08.31 | ₩26,610 | ₩27,103 | ₩26,463 | ₩26,756 | +0.55% | 264.3만 |
|---|
| 2026.08.28 | ₩27,263 | ₩27,476 | ₩26,529 | ₩26,610 | -2.40% | 78.2만 |
|---|
| 2026.08.27 | ₩27,770 | ₩28,170 | ₩27,210 | ₩27,290 | -1.73% | 65.2만 |
|---|
| 2026.08.26 | ₩27,476 | ₩28,370 | ₩27,476 | ₩28,050 | +2.09% | 74.8만 |
|---|
| 2026.08.25 | ₩27,863 | ₩28,277 | ₩27,463 | ₩27,583 | -1.01% | 92.1만 |
|---|
| 2026.08.24 | ₩27,196 | ₩28,010 | ₩27,063 | ₩27,970 | +2.84% | 90.7만 |
|---|
| 2026.08.21 | ₩26,690 | ₩27,503 | ₩26,423 | ₩27,396 | +2.65% | 121.2만 |
|---|
| 2026.08.20 | ₩26,783 | ₩27,063 | ₩26,409 | ₩26,583 | -0.75% | 67.6만 |
|---|
| 2026.08.19 | ₩27,316 | ₩27,423 | ₩26,196 | ₩26,690 | -2.29% | 110.3만 |
|---|
| 2026.08.18 | ₩27,170 | ₩27,890 | ₩27,170 | ₩27,570 | +1.47% | 65.3만 |
|---|
| 2026.08.17 | ₩27,970 | ₩28,063 | ₩27,103 | ₩27,116 | -3.05% | 33.8만 |
|---|
| 2026.08.14 | ₩27,316 | ₩28,037 | ₩26,810 | ₩27,970 | +2.39% | 72.3만 |
|---|
| 2026.08.13 | ₩27,276 | ₩27,610 | ₩27,090 | ₩27,236 | -0.15% | 44.1만 |
|---|
| 2026.08.12 | ₩26,850 | ₩27,196 | ₩26,770 | ₩27,130 | +1.04% | 50.1만 |
|---|
| 2026.08.11 | ₩26,503 | ₩26,996 | ₩26,436 | ₩26,743 | +0.91% | 48.1만 |
|---|
| 2026.08.10 | ₩26,596 | ₩26,850 | ₩26,276 | ₩26,516 | -0.30% | 47만 |
|---|
| 2026.08.07 | ₩26,529 | ₩27,050 | ₩26,476 | ₩26,676 | +0.55% | 52.2만 |
|---|
| 2026.08.06 | ₩26,676 | ₩27,330 | ₩26,049 | ₩26,396 | -1.05% | 79.3만 |
|---|
| 2026.08.05 | ₩27,276 | ₩27,730 | ₩26,503 | ₩26,676 | -2.20% | 63.4만 |
|---|
| 2026.08.04 | ₩27,810 | ₩27,810 | ₩26,756 | ₩26,943 | -3.12% | 88만 |
|---|
| 2026.08.03 | ₩28,023 | ₩28,210 | ₩27,090 | ₩27,597 | -1.52% | 82.6만 |
|---|
| 2026.07.31 | ₩27,783 | ₩27,970 | ₩27,303 | ₩27,757 | -0.10% | 80.9만 |
|---|
| 2026.07.30 | ₩26,930 | ₩27,783 | ₩26,836 | ₩27,503 | +2.13% | 70.2만 |
|---|
| 2026.07.29 | ₩27,356 | ₩28,023 | ₩26,516 | ₩26,810 | -2.00% | 69.6만 |
|---|
| 2026.07.28 | ₩28,237 | ₩28,664 | ₩27,236 | ₩27,516 | -2.55% | 71.7만 |
|---|
| 2026.07.27 | ₩28,477 | ₩29,037 | ₩27,597 | ₩28,063 | -1.45% | 70.3만 |
|---|
| 2026.07.24 | ₩27,223 | ₩28,717 | ₩27,223 | ₩28,477 | +4.61% | 139.4만 |
|---|
| 2026.07.23 | ₩26,676 | ₩27,503 | ₩26,569 | ₩27,423 | +2.80% | 190.2만 |
|---|
| 2026.07.22 | ₩26,996 | ₩27,236 | ₩26,503 | ₩26,876 | -0.44% | 155.5만 |
|---|
| 2026.07.21 | ₩27,010 | ₩27,276 | ₩26,489 | ₩26,703 | -1.14% | 90.6만 |
|---|
| 2026.07.20 | ₩26,329 | ₩26,970 | ₩26,009 | ₩26,863 | +2.03% | 69.4만 |
|---|
| 2026.07.17 | ₩25,983 | ₩26,636 | ₩25,609 | ₩26,196 | +0.82% | 62.4만 |
|---|
| 2026.07.16 | ₩27,050 | ₩27,597 | ₩26,236 | ₩26,369 | -2.51% | 185만 |
|---|
| 2026.07.15 | ₩27,663 | ₩28,477 | ₩27,130 | ₩27,330 | -1.21% | 44.9만 |
|---|
| 2026.07.14 | ₩27,837 | ₩27,970 | ₩27,343 | ₩27,743 | -0.34% | 34.5만 |
|---|
| 2026.07.13 | ₩28,490 | ₩28,610 | ₩27,583 | ₩27,717 | -2.72% | 51.1만 |
|---|
| 2026.07.10 | ₩28,277 | ₩28,877 | ₩28,103 | ₩28,517 | +0.85% | 32.2만 |
|---|
| 2026.07.09 | ₩27,423 | ₩28,170 | ₩27,423 | ₩28,090 | +2.43% | 33.1만 |
|---|
| 2026.07.08 | ₩27,570 | ₩27,930 | ₩27,156 | ₩27,436 | -0.48% | 77.2만 |
|---|
| 2026.07.07 | ₩28,477 | ₩28,717 | ₩27,743 | ₩27,837 | -2.25% | 28만 |
|---|
| 2026.07.06 | ₩29,611 | ₩29,677 | ₩27,917 | ₩28,210 | -4.73% | 151.8만 |
|---|
| 2026.07.02 | ₩29,344 | ₩29,477 | ₩28,757 | ₩29,277 | -0.23% | 59.8만 |
|---|
| 2026.07.01 | ₩28,544 | ₩29,197 | ₩28,197 | ₩29,037 | +1.73% | 82.1만 |
|---|
| 2026.06.30 | ₩28,690 | ₩29,050 | ₩28,317 | ₩28,850 | +0.56% | 78.6만 |
|---|
| 2026.06.29 | ₩29,224 | ₩29,437 | ₩28,837 | ₩28,957 | -0.91% | 97.2만 |
|---|
| 2026.06.26 | ₩28,730 | ₩29,784 | ₩28,624 | ₩29,197 | +1.62% | 74.9만 |
|---|
| 2026.06.25 | ₩28,770 | ₩29,344 | ₩28,130 | ₩28,757 | -0.05% | 132.8만 |
|---|
| 2026.06.24 | ₩29,477 | ₩29,677 | ₩28,210 | ₩28,730 | -2.53% | 110.5만 |
|---|
| 2026.06.23 | ₩28,770 | ₩29,330 | ₩28,237 | ₩29,117 | +1.21% | 67만 |
|---|
| 2026.06.22 | ₩29,290 | ₩30,197 | ₩28,437 | ₩28,837 | -1.55% | 101.6만 |
|---|
| 2026.06.18 | ₩27,997 | ₩29,851 | ₩27,530 | ₩29,531 | +5.48% | 794.1만 |
|---|
| 2026.06.17 | ₩28,637 | ₩28,997 | ₩27,623 | ₩27,637 | -3.49% | 54.4만 |
|---|
| 2026.06.16 | ₩28,597 | ₩29,157 | ₩28,410 | ₩28,944 | +1.21% | 57.2만 |
|---|
| 2026.06.15 | ₩29,170 | ₩29,344 | ₩28,290 | ₩28,517 | -2.24% | 41.6만 |
|---|
| 2026.06.12 | ₩29,704 | ₩30,211 | ₩28,770 | ₩29,037 | -2.25% | 59.9만 |
|---|
| 2026.06.11 | ₩29,304 | ₩29,917 | ₩28,530 | ₩29,771 | +1.59% | 83.4만 |
|---|
| 2026.06.10 | ₩29,917 | ₩29,997 | ₩29,024 | ₩29,237 | -2.27% | 72.2만 |
|---|
| 2026.06.09 | ₩29,344 | ₩29,864 | ₩28,970 | ₩29,757 | +1.41% | 112만 |
|---|
| 2026.06.08 | ₩29,464 | ₩30,304 | ₩29,277 | ₩29,611 | +0.50% | 121.5만 |
|---|
| 2026.06.05 | ₩29,250 | ₩29,477 | ₩28,557 | ₩29,130 | -0.41% | 54.7만 |
|---|
| 2026.06.04 | ₩29,210 | ₩29,837 | ₩28,717 | ₩29,477 | +0.91% | 49.4만 |
|---|
| 2026.06.03 | ₩29,304 | ₩29,477 | ₩28,410 | ₩28,997 | -1.05% | 42.2만 |
|---|
| 2026.06.02 | ₩28,770 | ₩29,464 | ₩28,517 | ₩29,210 | +1.53% | 59.5만 |
|---|
| 2026.06.01 | ₩29,010 | ₩29,424 | ₩28,037 | ₩28,757 | -0.87% | 62.9만 |
|---|
| 2026.05.29 | ₩29,811 | ₩30,011 | ₩28,290 | ₩28,850 | -3.22% | 124.9만 |
|---|
| 2026.05.28 | ₩29,437 | ₩29,957 | ₩28,810 | ₩29,731 | +1.00% | 140.1만 |
|---|
| 2026.05.27 | ₩28,717 | ₩29,437 | ₩28,450 | ₩29,370 | +2.28% | 54.5만 |
|---|
| 2026.05.26 | ₩29,624 | ₩29,877 | ₩28,890 | ₩29,010 | -2.07% | 66.5만 |
|---|
| 2026.05.22 | ₩28,744 | ₩29,877 | ₩28,677 | ₩29,344 | +2.09% | 82.7만 |
|---|
| 2026.05.21 | ₩29,931 | ₩29,931 | ₩28,890 | ₩28,997 | -3.12% | 79.7만 |
|---|
| 2026.05.20 | ₩30,144 | ₩30,544 | ₩28,037 | ₩29,637 | -1.68% | 277.4만 |
|---|
| 2026.05.19 | ₩28,877 | ₩29,944 | ₩28,410 | ₩29,797 | +3.19% | 359.8만 |
|---|
| 2026.05.18 | ₩27,076 | ₩28,930 | ₩26,876 | ₩28,610 | +5.67% | 336.9만 |
|---|
| 2026.05.15 | ₩26,543 | ₩27,076 | ₩26,423 | ₩26,810 | +1.01% | 321.6만 |
|---|
| 2026.05.14 | ₩26,676 | ₩26,676 | ₩26,143 | ₩26,423 | -0.95% | 1020.6만 |
|---|