Hot Features
프리미엄
Blackstone Inc (BX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.28 | 4.82320731636 | 171.67 | 179.9699 | 160.73 | 3511802 | 169.79522616 | CS |
| 4 | 12.79 | 7.65135199809 | 167.16 | 179.9699 | 160.73 | 3126458 | 171.77405415 | CS |
| 12 | 9.41 | 5.51776709276 | 170.54 | 200.96 | 160.73 | 3234989 | 178.86344515 | CS |
| 26 | 44.48 | 32.8338377501 | 135.47 | 200.96 | 124.45 | 3341703 | 160.23760476 | CS |
| 52 | 64.05 | 55.2631578947 | 115.9 | 200.96 | 114.88 | 3382764 | 142.30415607 | CS |
| 156 | 65.91 | 57.7955103472 | 114.04 | 200.96 | 71.72 | 4333533 | 111.29061664 | CS |
| 260 | 119.18 | 196.116504854 | 60.77 | 200.96 | 33 | 4169333 | 98.41026814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 179.95 | 3.23 | 1.83 | 178.07 | 180.095 | 177.68 | 3461188 |
| 1737070800 | 176.72 | 1.58 | 0.90 | 175.39 | 177.43 | 174.57 | 3061671 |
| 1736984400 | 175.14 | 5.82 | 3.44 | 176.75 | 177.47 | 174.37 | 3437871 |
| 1736898000 | 169.32 | 3.55 | 2.14 | 166.865 | 170.75 | 166.16 | 2707551 |
| 1736811600 | 165.77 | 0.92 | 0.56 | 162.15 | 166 | 160.72999 | 3274772 |
| 1736552400 | 164.85 | -9.12 | -5.24 | 170.3 | 170.5 | 164.76 | 5032155 |
| 1736379600 | 173.97 | 2.63 | 1.53 | 170.68 | 174.2 | 170.4695 | 2208382 |
| 1736293200 | 171.34 | -3.45 | -1.97 | 175.25 | 176.02 | 168.47 | 2696239 |
| 1736206800 | 174.79 | -1.12 | -0.64 | 177.44 | 178.44 | 174.54 | 2141419 |
| 1735947600 | 175.91 | 2.16 | 1.24 | 175.175 | 176.14 | 173.4375 | 1552208 |
| 1735861200 | 173.75 | 1.33 | 0.77 | 173.555 | 174.9575 | 171.02 | 2354661 |
| 1735688400 | 172.42 | 0.37 | 0.22 | 173.13 | 173.59 | 171.4355 | 2181558 |
| 1735602000 | 172.05 | -1.96 | -1.13 | 171.28 | 172.94 | 169.2 | 1856546 |
| 1735342800 | 174.01 | -2.45 | -1.39 | 175.23 | 176.28 | 172.67 | 3095055 |
| 1735256400 | 176.46 | 0.77 | 0.44 | 174.25 | 177.1299 | 174.25 | 1438563 |
| 1735077840 | 175.69 | 3.5 | 2.03 | 173.35 | 176.4799 | 172.19 | 1584719 |
| 1734997200 | 172.19 | 1.35 | 0.79 | 170.18 | 172.78 | 169.14 | 3261235 |
| 1734738000 | 170.84 | 1.93 | 1.14 | 167.5 | 173.27 | 167.5 | 10298664 |
| 1734651600 | 168.91 | -2.79 | -1.62 | 171.735 | 174.5917 | 168.5 | 7660317 |
| 1734565200 | 171.7 | -11.41 | -6.23 | 183.215 | 184 | 171.65 | 5033838 |
| 1734478800 | 183.11 | -5.35 | -2.84 | 186.8608 | 187.51 | 182.95 | 4241446 |
| 1734392400 | 188.46 | 0.04 | 0.02 | 188.845 | 189.67 | 187.81 | 2906461 |
| 1734133200 | 188.42 | -1.88 | -0.99 | 191.065 | 192.17 | 188.234 | 3619876 |
| 1734046800 | 190.3 | -2.11 | -1.10 | 190.3 | 190.81 | 187.74 | 2773820 |
| 1733960400 | 192.41 | 2.84 | 1.50 | 192.02 | 194 | 191.04 | 3508950 |
| 1733874000 | 189.57 | 4.22 | 2.28 | 185 | 191.6126 | 184.98 | 3765723 |
| 1733787600 | 185.35 | -1.65 | -0.88 | 190.75 | 191.49 | 184.34 | 3305551 |
| 1733528400 | 187 | -0.2 | -0.11 | 187.22 | 188.95 | 186.65 | 2330565 |
| 1733442000 | 187.2 | 1.7 | 0.92 | 186.5911 | 189.2099 | 185.77 | 2238312 |
| 1733355600 | 185.5 | -0.67 | -0.36 | 186.3 | 186.97 | 184.69 | 2610545 |
| 1733269200 | 186.17 | -0.88 | -0.47 | 188.29 | 188.575 | 185.2 | 2606340 |
| 1733182800 | 187.05 | -4.04 | -2.11 | 192.24 | 192.27 | 186.8101 | 2668518 |
| 1732917840 | 191.09 | 2.07 | 1.10 | 191.435 | 191.95 | 190.4 | 1425507 |
| 1732750800 | 189.02 | -2.64 | -1.38 | 192.99 | 194.225 | 188.52 | 2356760 |
| 1732664400 | 191.66 | -1.46 | -0.76 | 193.33 | 193.33 | 190.72 | 3146660 |
| 1732578000 | 193.12 | -5.93 | -2.98 | 199.875 | 200.96 | 193.05 | 6487433 |
| 1732318800 | 199.05 | 5.04 | 2.60 | 194.365 | 199.95 | 194.365 | 4355684 |
| 1732232400 | 194.01 | 8.98 | 4.85 | 186.96 | 194.64 | 185 | 4359180 |
| 1732146000 | 185.03 | 0.12 | 0.06 | 185.835 | 187.12 | 182.92 | 2774523 |
| 1732059600 | 184.91 | 1.9 | 1.04 | 181 | 186.32 | 180.845 | 2582169 |
| 1731973200 | 183.01 | 1.6 | 0.88 | 180.74 | 183.08 | 179.46 | 2067754 |
| 1731714000 | 181.41 | 0.2 | 0.11 | 181.155 | 183.01 | 179.84 | 2707303 |
| 1731627600 | 181.21 | -0.35 | -0.19 | 182.99 | 184.34 | 180.67 | 2361386 |
| 1731541200 | 181.56 | 0.9 | 0.50 | 182 | 183 | 180.4 | 2681772 |
| 1731454800 | 180.66 | -2.5 | -1.36 | 181.56 | 182.635 | 178.02 | 2933557 |
| 1731368400 | 183.16 | 5.7 | 3.21 | 179.5 | 183.96 | 179.03 | 2977963 |
| 1731109200 | 177.46 | 1.16 | 0.66 | 176.24 | 178.63 | 176 | 2731788 |
| 1731022800 | 176.3 | -0.08 | -0.05 | 177.56 | 177.56 | 173.985 | 2819782 |
| 1730936400 | 176.38 | 6.76 | 3.99 | 175 | 178.3 | 172.58 | 6636492 |
| 1730850000 | 169.62 | 2.58 | 1.54 | 166.96 | 169.64 | 166.96 | 2549292 |
| 1730763600 | 167.04 | -1.1 | -0.65 | 167.9 | 169 | 166.62 | 2376009 |
| 1730500800 | 168.14 | 0.39 | 0.23 | 168.78 | 171.56 | 167.98 | 3434471 |
| 1730414400 | 167.75 | -3.79 | -2.21 | 170.7 | 171.25 | 167.59 | 3417615 |
| 1730328000 | 171.54 | 1.73 | 1.02 | 170 | 173.26 | 169.69 | 2473683 |
| 1730241600 | 169.81 | -0.16 | -0.09 | 169.28 | 169.93 | 168.15 | 2289790 |
| 1730155200 | 169.97 | 2.47 | 1.47 | 168.71 | 170.12 | 167.97 | 2055961 |
| 1729896000 | 167.5 | -2.16 | -1.27 | 170.54 | 171.17 | 167.08 | 2831052 |
| 1729809600 | 169.66 | 2.74 | 1.64 | 170.54 | 171.87 | 167.96 | 3459247 |
| 1729723200 | 166.91999 | -1.58 | -0.94 | 168.37 | 170.24 | 165.04 | 3127160 |
| 1729636800 | 168.5 | -2.27 | -1.33 | 170.18 | 170.585 | 166.91 | 2875955 |
| 1729550400 | 170.77 | -1.59 | -0.92 | 171.5 | 174.1599 | 170.4 | 3386483 |
| 1729291200 | 172.36 | 2.63 | 1.55 | 171.59 | 175.94 | 170.06 | 5748838 |
