Blackstone Digital Infrastructure Trust Inc. (BXDC) — 주가 히스토리

2026-11-06 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-11-06	15.74	16.21	15.51	16.01	+1.59%	1,273,442
2026-11-05	16.14	16.14	15.35	15.76	-2.35%	1,875,500
2026-11-04	16.35	16.35	15.69	16.14	+0.56%	1,859,400
2026-11-03	15.90	16.24	15.76	16.05	+1.45%	1,364,000
2026-11-02	15.75	16.11	15.41	15.82	+0.44%	1,775,800
2026-10-30	16.17	16.38	15.56	15.75	-2.90%	2,152,000
2026-10-29	16.32	16.79	15.95	16.22	+0.37%	2,227,500
2026-10-28	16.10	16.22	15.89	16.16	-0.19%	2,086,300
2026-10-27	16.22	16.71	15.97	16.19	+0.12%	3,655,800
2026-10-26	16.04	16.27	15.85	16.17	+1.06%	2,600,900
2026-10-23	15.88	16.30	15.76	16.00	+0.76%	1,672,300
2026-10-22	16.13	16.15	15.44	15.88	-1.49%	2,313,000
2026-10-21	16.38	16.50	16.03	16.12	-0.86%	1,602,600
2026-10-20	15.92	16.56	15.78	16.26	+2.26%	1,935,500
2026-10-19	15.71	16.01	15.58	15.90	+1.66%	3,008,300
2026-10-16	16.18	16.20	15.53	15.64	-3.34%	2,256,200
2026-10-15	16.33	16.56	15.99	16.18	-0.61%	2,130,600
2026-10-14	16.63	16.77	16.01	16.28	-2.10%	3,090,300
2026-10-13	17.40	17.52	16.53	16.63	-3.98%	1,451,600
2026-10-12	17.06	17.39	16.80	17.32	+3.96%	1,845,800
2026-10-09	17.03	17.14	16.59	16.66	-1.19%	2,279,900
2026-10-08	17.01	17.05	16.43	16.86	-0.77%	3,460,400
2026-10-07	17.43	17.53	16.90	16.99	-2.52%	2,353,400
2026-10-06	17.22	17.75	17.10	17.43	+1.22%	1,658,200
2026-10-05	17.24	17.43	16.96	17.22	-0.29%	2,142,300
2026-10-02	17.51	17.82	17.23	17.27	-0.06%	2,229,900
2026-10-01	17.35	17.60	16.95	17.28	-0.35%	2,712,100
2026-09-30	17.63	17.70	17.21	17.34	-1.81%	2,442,400
2026-09-29	18.08	18.30	17.52	17.66	-2.59%	4,426,400
2026-09-28	19.01	19.15	17.95	18.13	-4.98%	3,022,600
2026-09-25	19.41	19.67	18.48	19.08	-2.50%	2,684,400
2026-09-24	19.42	19.65	19.24	19.57	+1.29%	2,212,200
2026-09-23	19.37	19.49	19.12	19.32	-1.08%	1,160,700
2026-09-22	19.32	19.63	19.10	19.53	+1.19%	2,399,500
2026-09-21	19.45	19.80	19.26	19.30	-0.16%	2,197,100
2026-09-18	19.62	19.80	19.31	19.33	-1.07%	17,411,400
2026-09-17	19.51	19.94	19.24	19.54	+0.21%	2,555,100
2026-09-16	19.41	20.31	19.31	19.50	+0.62%	2,479,300
2026-09-15	19.55	19.71	19.22	19.38	-0.72%	1,565,300
2026-09-14	19.95	20.00	19.45	19.52	-1.91%	1,669,600
2026-09-11	19.81	20.19	19.78	19.90	+1.12%	1,150,500
2026-09-10	20.14	20.32	19.66	19.68	-2.28%	1,246,300
2026-09-09	20.27	20.45	20.11	20.14	-0.74%	1,047,100
2026-09-08	20.30	20.66	20.23	20.29	-0.20%	1,060,700
2026-09-04	20.44	20.72	20.25	20.33	-1.07%	862,200
2026-09-03	20.41	20.59	20.24	20.55	+1.58%	802,800
2026-09-02	20.50	20.78	20.12	20.23	-0.34%	828,300
2026-09-01	20.00	20.61	20.00	20.30	+1.20%	908,200
2026-08-31	19.95	20.32	19.84	20.06	+0.55%	2,643,400
2026-08-28	20.44	20.60	19.89	19.95	-2.49%	782,000
2026-08-27	20.82	21.12	20.40	20.46	-2.71%	652,300
2026-08-26	20.60	21.27	20.60	21.03	+1.69%	747,500
2026-08-25	20.89	21.20	20.59	20.68	-1.38%	920,600
2026-08-24	20.39	21.00	20.29	20.97	+2.09%	906,900
2026-08-21	20.01	20.62	19.81	20.54	+3.06%	1,211,900
2026-08-20	20.08	20.29	19.80	19.93	-0.40%	675,800
2026-08-19	20.48	20.56	19.64	20.01	-3.19%	1,102,500
2026-08-18	20.37	20.91	20.37	20.67	+1.67%	652,900
2026-08-17	20.97	21.04	20.32	20.33	-3.05%	337,700
2026-08-14	20.48	21.02	20.10	20.97	+2.69%	722,600
2026-08-13	20.45	20.70	20.31	20.42	+0.39%	441,000
2026-08-12	20.13	20.39	20.07	20.34	+1.45%	501,300
2026-08-11	19.87	20.24	19.82	20.05	+0.86%	481,100
2026-08-10	19.94	20.13	19.70	19.88	-0.60%	470,400
2026-08-07	19.89	20.28	19.85	20.00	+1.06%	522,400
2026-08-06	20.00	20.49	19.53	19.79	-1.05%	792,800
2026-08-05	20.45	20.79	19.87	20.00	-0.99%	634,000
2026-08-04	20.85	20.85	20.06	20.20	-2.37%	879,900
2026-08-03	21.01	21.15	20.31	20.69	-0.58%	825,600
2026-07-31	20.83	20.97	20.47	20.81	+0.92%	808,900
2026-07-30	20.19	20.83	20.12	20.62	+2.59%	702,300
2026-07-29	20.51	21.01	19.88	20.10	-2.57%	696,200
2026-07-28	21.17	21.49	20.42	20.63	-1.95%	717,000
2026-07-27	21.35	21.77	20.69	21.04	-1.45%	702,500
2026-07-24	20.41	21.53	20.41	21.35	+3.84%	1,394,200
2026-07-23	20.00	20.62	19.92	20.56	+2.03%	1,902,300
2026-07-22	20.24	20.42	19.87	20.15	+0.65%	1,554,800
2026-07-21	20.25	20.45	19.86	20.02	-0.60%	906,200
2026-07-20	19.74	20.22	19.50	20.14	+2.55%	693,800
2026-07-17	19.48	19.97	19.20	19.64	-0.66%	623,500
2026-07-16	20.28	20.69	19.67	19.77	-3.51%	1,850,000
2026-07-15	20.74	21.35	20.34	20.49	-1.49%	449,100
2026-07-14	20.87	20.97	20.50	20.80	+0.10%	344,900
2026-07-13	21.36	21.45	20.68	20.78	-2.81%	510,800
2026-07-10	21.20	21.65	21.07	21.38	+1.52%	321,500
2026-07-09	20.56	21.12	20.56	21.06	+2.38%	330,600
2026-07-08	20.67	20.94	20.36	20.57	-1.44%	771,800
2026-07-07	21.35	21.53	20.80	20.87	-1.32%	279,900
2026-07-06	22.20	22.25	20.93	21.15	-3.64%	1,517,900
2026-07-02	22.00	22.10	21.56	21.95	+0.83%	598,000
2026-07-01	21.40	21.89	21.14	21.77	+0.65%	821,400
2026-06-30	21.51	21.78	21.23	21.63	-0.37%	786,300
2026-06-29	21.91	22.07	21.62	21.71	-0.82%	972,000
2026-06-26	21.54	22.33	21.46	21.89	+1.53%	748,800
2026-06-25	21.57	22.00	21.09	21.56	+0.09%	1,328,400
2026-06-24	22.10	22.25	21.15	21.54	-1.33%	1,104,900
2026-06-23	21.57	21.99	21.17	21.83	+0.97%	669,800
2026-06-22	21.96	22.64	21.32	21.62	-2.35%	1,016,200
2026-06-18	20.99	22.38	20.64	22.14	+6.85%	7,941,200
2026-06-17	21.47	21.74	20.71	20.72	-4.52%	544,300
2026-06-16	21.44	21.86	21.30	21.70	+1.50%	572,100
2026-06-15	21.87	22.00	21.21	21.38	-1.79%	415,800
2026-06-12	22.27	22.65	21.57	21.77	-2.46%	599,400
2026-06-11	21.97	22.43	21.39	22.32	+1.82%	833,600
2026-06-10	22.43	22.49	21.76	21.92	-1.75%	722,300
2026-06-09	22.00	22.39	21.72	22.31	+0.50%	1,119,900
2026-06-08	22.09	22.72	21.95	22.20	+1.65%	1,214,900
2026-06-05	21.93	22.10	21.41	21.84	-1.18%	547,300
2026-06-04	21.90	22.37	21.53	22.10	+1.66%	493,900
2026-06-03	21.97	22.10	21.30	21.74	-0.73%	421,500
2026-06-02	21.57	22.09	21.38	21.90	+1.58%	595,100
2026-06-01	21.75	22.06	21.02	21.56	-0.32%	628,700
2026-05-29	22.35	22.50	21.21	21.63	-2.96%	1,248,500
2026-05-28	22.07	22.46	21.60	22.29	+1.23%	1,401,200
2026-05-27	21.53	22.07	21.33	22.02	+1.24%	544,600
2026-05-26	22.21	22.40	21.66	21.75	-1.14%	664,500
2026-05-22	21.55	22.40	21.50	22.00	+1.20%	826,600
2026-05-21	22.44	22.44	21.66	21.74	-2.16%	797,200
2026-05-20	22.60	22.90	21.02	22.22	-0.54%	2,773,500
2026-05-19	21.65	22.45	21.30	22.34	+4.15%	3,598,200
2026-05-18	20.30	21.69	20.15	21.45	+6.72%	3,368,800
2026-05-15	19.90	20.30	19.81	20.10	+1.46%	3,216,100
2026-05-14	20.00	20.00	19.60	19.81	—	10,206,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+9.19%). 가장 약한 달: 9월 (-14.58%). 일별 데이터 1년치(2026–2026) 기준.

5월+9.19%
6월+0.32%
7월-4.41%
8월-3.04%
9월-14.58%
10월-8.85%

FAQ · 현재 가격 데이터 기준 · 2026-11-06 기준

빠른 답변

Blackstone Digital Infrastructure Trust Inc. (BXDC)의 최근 종가는 얼마입니까?

2026-11-06 기준 16.01. Closelook 데이터 레이크의 일별 가격 기록 기준.

BXDC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 22.90, 최저 15.35 (2026-11-06 기준).

Blackstone Digital Infrastructure Trust Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BXDC의 가장 강한 달은 5월(평균 +9.19%), 가장 약한 달은 9월(평균 -14.58%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 123개로 계산.