BLK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 756.75 | 769.42 | 748.02 | 761.90 | 556,480 | 6.13 | 0.81% |
1개월 | 836.20 | 836.20 | 745.5514 | 776.41 | 705,032 | -73.32 | -8.77% |
3개월 | 782.21 | 845.00 | 745.5514 | 796.98 | 612,977 | -19.33 | -2.47% |
6개월 | 602.84 | 845.00 | 600.26 | 773.75 | 642,071 | 160.04 | 26.55% |
1년 | 675.08 | 845.00 | 596.18 | 725.84 | 626,257 | 87.80 | 13.01% |
3년 | 824.30 | 973.16 | 503.1236 | 733.62 | 682,420 | -61.42 | -7.45% |
5년 | 480.00 | 973.16 | 323.98 | 654.30 | 699,722 | 282.88 | 58.93% |
BLK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 762.88 | 5.23 | 0.69% | 759.77 | 767.4799 | 757.75 | 447,552 |
26 4월(4) 2024 | 757.65 | -5.15 | -0.68% | 754.31 | 760.64 | 748.02 | 510,121 |
25 4월(4) 2024 | 762.80 | -3.82 | -0.50% | 762.80 | 767.6375 | 759.435 | 746,577 |
24 4월(4) 2024 | 766.62 | 6.51 | 0.86% | 765.25 | 769.42 | 760.94 | 460,991 |
23 4월(4) 2024 | 760.11 | 10.13 | 1.35% | 756.75 | 766.30 | 750.55 | 617,158 |
20 4월(4) 2024 | 749.98 | 2.68 | 0.36% | 751.39 | 755.43 | 745.5514 | 867,783 |
19 4월(4) 2024 | 747.30 | -6.49 | -0.86% | 754.74 | 761.42 | 746.78 | 614,748 |
18 4월(4) 2024 | 753.79 | 4.12 | 0.55% | 753.04 | 758.90 | 748.08 | 585,631 |
17 4월(4) 2024 | 749.67 | -13.32 | -1.75% | 763.92 | 766.845 | 748.79 | 662,787 |
16 4월(4) 2024 | 762.99 | -0.41 | -0.05% | 770.79 | 778.22 | 756.31 | 934,974 |
13 4월(4) 2024 | 763.40 | -22.56 | -2.87% | 786.51 | 803.00 | 762.06 | 1,453,063 |
12 4월(4) 2024 | 785.96 | 2.31 | 0.29% | 785.50 | 789.32 | 778.80 | 812,099 |
11 4월(4) 2024 | 783.65 | -20.25 | -2.52% | 793.79 | 795.59 | 780.92 | 654,226 |
10 4월(4) 2024 | 803.90 | 0.58 | 0.07% | 803.99 | 806.23 | 794.18 | 800,323 |
09 4월(4) 2024 | 803.32 | 5.76 | 0.72% | 801.52 | 807.5399 | 796.8315 | 760,215 |
06 4월(4) 2024 | 797.56 | 5.47 | 0.69% | 793.07 | 804.2699 | 790.12 | 687,324 |
05 4월(4) 2024 | 792.09 | -22.71 | -2.79% | 822.00 | 826.52 | 790.18 | 1,189,390 |
04 4월(4) 2024 | 814.80 | -1.79 | -0.22% | 815.45 | 826.08 | 813.56 | 369,454 |
03 4월(4) 2024 | 816.59 | -10.18 | -1.23% | 825.50 | 825.91 | 810.00 | 530,332 |
02 4월(4) 2024 | 826.77 | -6.93 | -0.83% | 836.20 | 836.20 | 825.24 | 395,883 |