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 | ₩22,733 | ₩22,880 | ₩22,146 | ₩22,239 | -2.17% | 228만 |
| 2026.10.08 | ₩22,707 | ₩22,760 | ₩21,932 | ₩22,506 | -0.88% | 346만 |
| 2026.10.07 | ₩23,267 | ₩23,401 | ₩22,560 | ₩22,680 | -2.52% | 235.3만 |
| 2026.10.06 | ₩22,987 | ₩23,694 | ₩22,827 | ₩23,267 | +1.22% | 165.8만 |
| 2026.10.05 | ₩23,014 | ₩23,267 | ₩22,640 | ₩22,987 | -0.12% | 214.2만 |
| 2026.10.02 | ₩23,374 | ₩23,788 | ₩23,000 | ₩23,054 | -1.37% | 223만 |
| 2026.10.01 | ₩23,161 | ₩23,494 | ₩22,627 | ₩23,067 | -0.40% | 271.2만 |
| 2026.09.30 | ₩23,534 | ₩23,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,147 |
| -1.64% |
| 244.2만 |
| 2026.09.29 | ₩24,135 | ₩24,429 | ₩23,387 | ₩23,574 | -2.32% | 442.6만 |
|---|
| 2026.09.28 | ₩25,376 | ₩25,563 | ₩23,961 | ₩24,202 | -4.63% | 302.3만 |
|---|
| 2026.09.25 | ₩25,910 | ₩26,257 | ₩24,669 | ₩25,470 | -1.70% | 268.4만 |
|---|
| 2026.09.24 | ₩25,924 | ₩26,231 | ₩25,683 | ₩26,124 | +0.77% | 221.2만 |
|---|
| 2026.09.23 | ₩25,857 | ₩26,017 | ₩25,523 | ₩25,790 | -0.26% | 116.1만 |
|---|
| 2026.09.22 | ₩25,790 | ₩26,204 | ₩25,497 | ₩26,071 | +1.09% | 240만 |
|---|
| 2026.09.21 | ₩25,964 | ₩26,431 | ₩25,710 | ₩25,764 | -0.77% | 219.7만 |
|---|
| 2026.09.18 | ₩26,191 | ₩26,431 | ₩25,777 | ₩25,804 | -1.48% | 1741.1만 |
|---|
| 2026.09.17 | ₩26,044 | ₩26,618 | ₩25,683 | ₩26,084 | +0.15% | 255.5만 |
|---|
| 2026.09.16 | ₩25,910 | ₩27,112 | ₩25,777 | ₩26,031 | +0.46% | 247.9만 |
|---|
| 2026.09.15 | ₩26,097 | ₩26,311 | ₩25,657 | ₩25,870 | -0.87% | 156.5만 |
|---|
| 2026.09.14 | ₩26,631 | ₩26,698 | ₩25,964 | ₩26,057 | -2.16% | 167만 |
|---|
| 2026.09.11 | ₩26,444 | ₩26,952 | ₩26,404 | ₩26,565 | +0.45% | 115.1만 |
|---|
| 2026.09.10 | ₩26,885 | ₩27,125 | ₩26,244 | ₩26,271 | -2.28% | 124.6만 |
|---|
| 2026.09.09 | ₩27,058 | ₩27,299 | ₩26,845 | ₩26,885 | -0.64% | 104.7만 |
|---|
| 2026.09.08 | ₩27,098 | ₩27,579 | ₩27,005 | ₩27,085 | -0.05% | 106.1만 |
|---|
| 2026.09.04 | ₩27,285 | ₩27,659 | ₩27,032 | ₩27,139 | -0.54% | 86.2만 |
|---|
| 2026.09.03 | ₩27,245 | ₩27,486 | ₩27,018 | ₩27,432 | +0.69% | 80.3만 |
|---|
| 2026.09.02 | ₩27,365 | ₩27,739 | ₩26,858 | ₩27,005 | -1.32% | 82.8만 |
|---|
| 2026.09.01 | ₩26,698 | ₩27,512 | ₩26,698 | ₩27,098 | +1.50% | 90.8만 |
|---|
| 2026.08.31 | ₩26,631 | ₩27,125 | ₩26,484 | ₩26,778 | +0.55% | 264.3만 |
|---|
| 2026.08.28 | ₩27,285 | ₩27,499 | ₩26,551 | ₩26,631 | -2.40% | 78.2만 |
|---|
| 2026.08.27 | ₩27,793 | ₩28,193 | ₩27,232 | ₩27,312 | -1.73% | 65.2만 |
|---|
| 2026.08.26 | ₩27,499 | ₩28,393 | ₩27,499 | ₩28,073 | +2.09% | 74.8만 |
|---|
| 2026.08.25 | ₩27,886 | ₩28,300 | ₩27,486 | ₩27,606 | -1.01% | 92.1만 |
|---|
| 2026.08.24 | ₩27,219 | ₩28,033 | ₩27,085 | ₩27,993 | +2.84% | 90.7만 |
|---|
| 2026.08.21 | ₩26,711 | ₩27,526 | ₩26,444 | ₩27,419 | +2.65% | 121.2만 |
|---|
| 2026.08.20 | ₩26,805 | ₩27,085 | ₩26,431 | ₩26,605 | -0.75% | 67.6만 |
|---|
| 2026.08.19 | ₩27,339 | ₩27,446 | ₩26,217 | ₩26,711 | -2.29% | 110.3만 |
|---|
| 2026.08.18 | ₩27,192 | ₩27,913 | ₩27,192 | ₩27,592 | +1.47% | 65.3만 |
|---|
| 2026.08.17 | ₩27,993 | ₩28,086 | ₩27,125 | ₩27,139 | -3.05% | 33.8만 |
|---|
| 2026.08.14 | ₩27,339 | ₩28,060 | ₩26,831 | ₩27,993 | +2.39% | 72.3만 |
|---|
| 2026.08.13 | ₩27,299 | ₩27,632 | ₩27,112 | ₩27,259 | -0.15% | 44.1만 |
|---|
| 2026.08.12 | ₩26,872 | ₩27,219 | ₩26,791 | ₩27,152 | +1.04% | 50.1만 |
|---|
| 2026.08.11 | ₩26,524 | ₩27,018 | ₩26,458 | ₩26,765 | +0.91% | 48.1만 |
|---|
| 2026.08.10 | ₩26,618 | ₩26,872 | ₩26,298 | ₩26,538 | -0.30% | 47만 |
|---|
| 2026.08.07 | ₩26,551 | ₩27,072 | ₩26,498 | ₩26,698 | +0.55% | 52.2만 |
|---|
| 2026.08.06 | ₩26,698 | ₩27,352 | ₩26,071 | ₩26,418 | -1.05% | 79.3만 |
|---|
| 2026.08.05 | ₩27,299 | ₩27,753 | ₩26,524 | ₩26,698 | -2.20% | 63.4만 |
|---|
| 2026.08.04 | ₩27,833 | ₩27,833 | ₩26,778 | ₩26,965 | -3.12% | 88만 |
|---|
| 2026.08.03 | ₩28,046 | ₩28,233 | ₩27,112 | ₩27,619 | -1.52% | 82.6만 |
|---|
| 2026.07.31 | ₩27,806 | ₩27,993 | ₩27,325 | ₩27,779 | -0.10% | 80.9만 |
|---|
| 2026.07.30 | ₩26,952 | ₩27,806 | ₩26,858 | ₩27,526 | +2.13% | 70.2만 |
|---|
| 2026.07.29 | ₩27,379 | ₩28,046 | ₩26,538 | ₩26,831 | -2.00% | 69.6만 |
|---|
| 2026.07.28 | ₩28,260 | ₩28,687 | ₩27,259 | ₩27,539 | -2.55% | 71.7만 |
|---|
| 2026.07.27 | ₩28,500 | ₩29,061 | ₩27,619 | ₩28,086 | -1.45% | 70.3만 |
|---|
| 2026.07.24 | ₩27,245 | ₩28,740 | ₩27,245 | ₩28,500 | +4.61% | 139.4만 |
|---|
| 2026.07.23 | ₩26,698 | ₩27,526 | ₩26,591 | ₩27,446 | +2.80% | 190.2만 |
|---|
| 2026.07.22 | ₩27,018 | ₩27,259 | ₩26,524 | ₩26,898 | -0.44% | 155.5만 |
|---|
| 2026.07.21 | ₩27,032 | ₩27,299 | ₩26,511 | ₩26,725 | -1.14% | 90.6만 |
|---|
| 2026.07.20 | ₩26,351 | ₩26,992 | ₩26,031 | ₩26,885 | +2.03% | 69.4만 |
|---|
| 2026.07.17 | ₩26,004 | ₩26,658 | ₩25,630 | ₩26,217 | +0.82% | 62.4만 |
|---|
| 2026.07.16 | ₩27,072 | ₩27,619 | ₩26,257 | ₩26,391 | -2.51% | 185만 |
|---|
| 2026.07.15 | ₩27,686 | ₩28,500 | ₩27,152 | ₩27,352 | -1.21% | 44.9만 |
|---|
| 2026.07.14 | ₩27,859 | ₩27,993 | ₩27,365 | ₩27,766 | -0.34% | 34.5만 |
|---|
| 2026.07.13 | ₩28,513 | ₩28,634 | ₩27,606 | ₩27,739 | -2.72% | 51.1만 |
|---|
| 2026.07.10 | ₩28,300 | ₩28,901 | ₩28,126 | ₩28,540 | +0.85% | 32.2만 |
|---|
| 2026.07.09 | ₩27,446 | ₩28,193 | ₩27,446 | ₩28,113 | +2.43% | 33.1만 |
|---|
| 2026.07.08 | ₩27,592 | ₩27,953 | ₩27,179 | ₩27,459 | -0.48% | 77.2만 |
|---|
| 2026.07.07 | ₩28,500 | ₩28,740 | ₩27,766 | ₩27,859 | -2.25% | 28만 |
|---|
| 2026.07.06 | ₩29,635 | ₩29,702 | ₩27,939 | ₩28,233 | -4.73% | 151.8만 |
|---|
| 2026.07.02 | ₩29,368 | ₩29,501 | ₩28,780 | ₩29,301 | -0.23% | 59.8만 |
|---|
| 2026.07.01 | ₩28,567 | ₩29,221 | ₩28,220 | ₩29,061 | +1.73% | 82.1만 |
|---|
| 2026.06.30 | ₩28,714 | ₩29,074 | ₩28,340 | ₩28,874 | +0.56% | 78.6만 |
|---|
| 2026.06.29 | ₩29,248 | ₩29,461 | ₩28,861 | ₩28,981 | -0.91% | 97.2만 |
|---|
| 2026.06.26 | ₩28,754 | ₩29,808 | ₩28,647 | ₩29,221 | +1.62% | 74.9만 |
|---|
| 2026.06.25 | ₩28,794 | ₩29,368 | ₩28,153 | ₩28,780 | -0.05% | 132.8만 |
|---|
| 2026.06.24 | ₩29,501 | ₩29,702 | ₩28,233 | ₩28,754 | -2.53% | 110.5만 |
|---|
| 2026.06.23 | ₩28,794 | ₩29,354 | ₩28,260 | ₩29,141 | +1.21% | 67만 |
|---|
| 2026.06.22 | ₩29,314 | ₩30,222 | ₩28,460 | ₩28,861 | -1.55% | 101.6만 |
|---|
| 2026.06.18 | ₩28,020 | ₩29,875 | ₩27,552 | ₩29,555 | +5.48% | 794.1만 |
|---|
| 2026.06.17 | ₩28,660 | ₩29,021 | ₩27,646 | ₩27,659 | -3.49% | 54.4만 |
|---|
| 2026.06.16 | ₩28,620 | ₩29,181 | ₩28,433 | ₩28,967 | +1.21% | 57.2만 |
|---|
| 2026.06.15 | ₩29,194 | ₩29,368 | ₩28,313 | ₩28,540 | -2.24% | 41.6만 |
|---|
| 2026.06.12 | ₩29,728 | ₩30,235 | ₩28,794 | ₩29,061 | -2.25% | 59.9만 |
|---|
| 2026.06.11 | ₩29,328 | ₩29,942 | ₩28,554 | ₩29,795 | +1.59% | 83.4만 |
|---|
| 2026.06.10 | ₩29,942 | ₩30,022 | ₩29,047 | ₩29,261 | -2.27% | 72.2만 |
|---|
| 2026.06.09 | ₩29,368 | ₩29,888 | ₩28,994 | ₩29,782 | +1.41% | 112만 |
|---|
| 2026.06.08 | ₩29,488 | ₩30,329 | ₩29,301 | ₩29,635 | +0.50% | 121.5만 |
|---|
| 2026.06.05 | ₩29,274 | ₩29,501 | ₩28,580 | ₩29,154 | -0.41% | 54.7만 |
|---|
| 2026.06.04 | ₩29,234 | ₩29,862 | ₩28,740 | ₩29,501 | +0.91% | 49.4만 |
|---|
| 2026.06.03 | ₩29,328 | ₩29,501 | ₩28,433 | ₩29,021 | -1.05% | 42.2만 |
|---|
| 2026.06.02 | ₩28,794 | ₩29,488 | ₩28,540 | ₩29,234 | +1.53% | 59.5만 |
|---|
| 2026.06.01 | ₩29,034 | ₩29,448 | ₩28,060 | ₩28,780 | -0.87% | 62.9만 |
|---|
| 2026.05.29 | ₩29,835 | ₩30,035 | ₩28,313 | ₩28,874 | -3.22% | 124.9만 |
|---|
| 2026.05.28 | ₩29,461 | ₩29,982 | ₩28,834 | ₩29,755 | +1.00% | 140.1만 |
|---|
| 2026.05.27 | ₩28,740 | ₩29,461 | ₩28,473 | ₩29,394 | +2.28% | 54.5만 |
|---|
| 2026.05.26 | ₩29,648 | ₩29,902 | ₩28,914 | ₩29,034 | -2.07% | 66.5만 |
|---|
| 2026.05.22 | ₩28,767 | ₩29,902 | ₩28,700 | ₩29,368 | +2.09% | 82.7만 |
|---|
| 2026.05.21 | ₩29,955 | ₩29,955 | ₩28,914 | ₩29,021 | -3.12% | 79.7만 |
|---|
| 2026.05.20 | ₩30,169 | ₩30,569 | ₩28,060 | ₩29,661 | -1.68% | 277.4만 |
|---|
| 2026.05.19 | ₩28,901 | ₩29,969 | ₩28,433 | ₩29,822 | +3.19% | 359.8만 |
|---|
| 2026.05.18 | ₩27,098 | ₩28,954 | ₩26,898 | ₩28,634 | +5.67% | 336.9만 |
|---|
| 2026.05.15 | ₩26,565 | ₩27,098 | ₩26,444 | ₩26,831 | +1.01% | 321.6만 |
|---|
| 2026.05.14 | ₩26,698 | ₩26,698 | ₩26,164 | ₩26,444 | -0.95% | 1020.6만 |
|---|