시장 데이터를 불러오는 중
전체 종목
Blaize Holdings, Inc. - Common Stock 과거 주가
Blaize Holdings, Inc. - Common Stock · BZAI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blaize Holdings, Inc. - Common Stock · BZAI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩387 | ₩394 | ₩364 | ₩394 | +1.73% | 200.9만 |
| 2026.10.08 | ₩389 | ₩402 | ₩369 | ₩385 | -1.03% | 316.5만 |
| 2026.10.07 | ₩386 | ₩397 | ₩369 | ₩389 | +0.69% | 294만 |
| 2026.10.06 | ₩442 | ₩444 | ₩351 | ₩389 | -12.12% | 1450.1만 |
| 2026.10.05 | ₩637 | ₩637 | ₩570 | ₩584 | -8.21% | 284.6만 |
| 2026.10.02 | ₩616 | ₩650 | ₩616 | ₩643 | +4.35% | 164만 |
| 2026.10.01 | ₩649 | ₩650 | ₩599 | ₩622 | -4.13% | 172.5만 |
| 2026.09.30 | ₩635 | ₩667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630 |
| ₩639 |
| +0.63% |
| 151만 |
| 2026.09.29 | ₩671 | ₩683 | ₩630 | ₩638 | -4.99% | 142.8만 |
|---|
| 2026.09.28 | ₩670 | ₩694 | ₩650 | ₩665 | -0.80% | 173.3만 |
|---|
| 2026.09.25 | ₩681 | ₩710 | ₩670 | ₩689 | +1.18% | 157만 |
|---|
| 2026.09.24 | ₩704 | ₩749 | ₩671 | ₩681 | -3.24% | 187만 |
|---|
| 2026.09.23 | ₩762 | ₩771 | ₩713 | ₩744 | -2.46% | 224.2만 |
|---|
| 2026.09.22 | ₩765 | ₩801 | ₩741 | ₩771 | +0.70% | 277.2만 |
|---|
| 2026.09.21 | ₩844 | ₩863 | ₩769 | ₩791 | -6.35% | 304.4만 |
|---|
| 2026.09.18 | ₩824 | ₩891 | ₩797 | ₩851 | +3.25% | 656.1만 |
|---|
| 2026.09.17 | ₩803 | ₩880 | ₩791 | ₩824 | +2.67% | 378.1만 |
|---|
| 2026.09.16 | ₩777 | ₩951 | ₩758 | ₩788 | +1.38% | 1003.2만 |
|---|
| 2026.09.15 | ₩771 | ₩791 | ₩722 | ₩722 | -6.26% | 147.1만 |
|---|
| 2026.09.14 | ₩721 | ₩791 | ₩704 | ₩773 | +7.25% | 265.1만 |
|---|
| 2026.09.11 | ₩697 | ₩771 | ₩683 | ₩750 | +7.69% | 337.5만 |
|---|
| 2026.09.10 | ₩650 | ₩709 | ₩643 | ₩698 | +7.42% | 237.7만 |
|---|
| 2026.09.09 | ₩616 | ₩709 | ₩616 | ₩659 | +6.96% | 270만 |
|---|
| 2026.09.08 | ₩624 | ₩643 | ₩599 | ₩616 | -1.29% | 215.1만 |
|---|
| 2026.09.04 | ₩658 | ₩671 | ₩616 | ₩616 | -6.31% | 145.8만 |
|---|
| 2026.09.03 | ₩639 | ₩683 | ₩616 | ₩671 | +5.03% | 280.8만 |
|---|
| 2026.09.02 | ₩603 | ₩642 | ₩603 | ₩639 | +6.00% | 226.5만 |
|---|
| 2026.09.01 | ₩643 | ₩653 | ₩607 | ₩612 | -4.79% | 222.9만 |
|---|
| 2026.08.31 | ₩646 | ₩721 | ₩638 | ₩654 | +1.24% | 417.6만 |
|---|
| 2026.08.28 | ₩678 | ₩720 | ₩659 | ₩710 | +4.74% | 233.5만 |
|---|
| 2026.08.27 | ₩670 | ₩706 | ₩670 | ₩686 | +2.40% | 208만 |
|---|
| 2026.08.26 | ₩616 | ₩697 | ₩616 | ₩665 | +7.83% | 305.4만 |
|---|
| 2026.08.25 | ₩624 | ₩650 | ₩603 | ₩632 | +1.29% | 252만 |
|---|
| 2026.08.24 | ₩647 | ₩647 | ₩591 | ₩603 | -6.83% | 338.2만 |
|---|
| 2026.08.21 | ₩675 | ₩689 | ₩618 | ₩642 | -4.96% | 438.5만 |
|---|
| 2026.08.20 | ₩683 | ₩710 | ₩657 | ₩663 | -2.94% | 362.5만 |
|---|
| 2026.08.19 | ₩764 | ₩764 | ₩670 | ₩683 | -10.53% | 465.9만 |
|---|
| 2026.08.18 | ₩658 | ₩775 | ₩657 | ₩748 | +13.65% | 886.4만 |
|---|
| 2026.08.17 | ₩740 | ₩757 | ₩563 | ₩698 | -5.62% | 3313.5만 |
|---|
| 2026.08.14 | ₩1,026 | ₩1,116 | ₩729 | ₩795 | -22.58% | 5719.7만 |
|---|
| 2026.08.13 | ₩1,541 | ₩1,601 | ₩1,514 | ₩1,568 | +1.74% | 913.5만 |
|---|
| 2026.08.12 | ₩1,514 | ₩1,554 | ₩1,474 | ₩1,541 | +1.77% | 251.1만 |
|---|
| 2026.08.11 | ₩1,394 | ₩1,474 | ₩1,353 | ₩1,461 | +4.81% | 193.9만 |
|---|
| 2026.08.10 | ₩1,554 | ₩1,554 | ₩1,380 | ₩1,380 | -11.21% | 359.6만 |
|---|
| 2026.08.07 | ₩1,353 | ₩1,501 | ₩1,353 | ₩1,474 | +8.91% | 285.5만 |
|---|
| 2026.08.06 | ₩1,233 | ₩1,394 | ₩1,214 | ₩1,302 | +5.65% | 198.9만 |
|---|
| 2026.08.05 | ₩1,276 | ₩1,331 | ₩1,219 | ₩1,253 | -1.79% | 235.2만 |
|---|
| 2026.08.04 | ₩1,152 | ₩1,380 | ₩1,152 | ₩1,276 | +10.70% | 581.5만 |
|---|
| 2026.08.03 | ₩1,056 | ₩1,131 | ₩1,053 | ₩1,119 | +5.96% | 192.5만 |
|---|
| 2026.07.31 | ₩1,104 | ₩1,126 | ₩1,009 | ₩1,059 | -4.13% | 240.8만 |
|---|
| 2026.07.30 | ₩1,018 | ₩1,104 | ₩990 | ₩1,084 | +6.45% | 288.8만 |
|---|
| 2026.07.29 | ₩1,126 | ₩1,136 | ₩1,018 | ₩1,021 | -9.29% | 422.3만 |
|---|
| 2026.07.28 | ₩1,152 | ₩1,173 | ₩1,072 | ₩1,152 | 0.00% | 210.4만 |
|---|
| 2026.07.27 | ₩1,233 | ₩1,272 | ₩1,112 | ₩1,168 | -5.22% | 535.9만 |
|---|
| 2026.07.24 | ₩1,340 | ₩1,353 | ₩1,209 | ₩1,211 | -9.60% | 327.5만 |
|---|
| 2026.07.23 | ₩1,353 | ₩1,367 | ₩1,286 | ₩1,333 | -1.49% | 525.9만 |
|---|
| 2026.07.22 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,367 | -1.92% | 138.7만 |
|---|
| 2026.07.21 | ₩1,380 | ₩1,447 | ₩1,367 | ₩1,407 | +1.94% | 330.7만 |
|---|
| 2026.07.20 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,340 | -7.41% | 336.9만 |
|---|
| 2026.07.17 | ₩1,367 | ₩1,474 | ₩1,353 | ₩1,427 | +4.41% | 207.8만 |
|---|
| 2026.07.16 | ₩1,487 | ₩1,494 | ₩1,353 | ₩1,387 | -6.76% | 735.8만 |
|---|
| 2026.07.15 | ₩1,581 | ₩1,601 | ₩1,487 | ₩1,514 | -4.24% | 341.4만 |
|---|
| 2026.07.14 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,541 | 0.00% | 226.4만 |
|---|
| 2026.07.13 | ₩1,608 | ₩1,635 | ₩1,481 | ₩1,494 | -7.08% | 344.3만 |
|---|
| 2026.07.10 | ₩1,608 | ₩1,675 | ₩1,595 | ₩1,648 | +2.50% | 190만 |
|---|
| 2026.07.09 | ₩1,675 | ₩1,702 | ₩1,608 | ₩1,621 | -3.20% | 271.1만 |
|---|
| 2026.07.08 | ₩1,675 | ₩1,695 | ₩1,615 | ₩1,648 | -1.60% | 208.5만 |
|---|
| 2026.07.07 | ₩1,836 | ₩1,836 | ₩1,648 | ₩1,722 | -6.20% | 315.6만 |
|---|
| 2026.07.06 | ₩1,796 | ₩1,916 | ₩1,782 | ₩1,836 | +2.24% | 209.1만 |
|---|
| 2026.07.02 | ₩1,822 | ₩1,943 | ₩1,782 | ₩1,796 | -1.47% | 316만 |
|---|
| 2026.07.01 | ₩1,836 | ₩1,876 | ₩1,782 | ₩1,796 | -2.19% | 223.5만 |
|---|
| 2026.06.30 | ₩1,883 | ₩1,903 | ₩1,809 | ₩1,849 | -1.78% | 355만 |
|---|
| 2026.06.29 | ₩1,983 | ₩1,983 | ₩1,816 | ₩1,849 | -6.76% | 362.4만 |
|---|
| 2026.06.26 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,970 | +7.30% | 657.9만 |
|---|
| 2026.06.25 | ₩1,943 | ₩1,956 | ₩1,822 | ₩1,903 | -2.07% | 296.8만 |
|---|
| 2026.06.24 | ₩1,983 | ₩2,010 | ₩1,889 | ₩1,903 | -4.05% | 362.4만 |
|---|
| 2026.06.23 | ₩2,070 | ₩2,144 | ₩1,970 | ₩1,983 | -4.21% | 379.5만 |
|---|
| 2026.06.22 | ₩1,983 | ₩2,291 | ₩1,916 | ₩2,184 | +10.14% | 846.3만 |
|---|
| 2026.06.18 | ₩2,023 | ₩2,023 | ₩1,863 | ₩1,889 | -6.62% | 653.3만 |
|---|
| 2026.06.17 | ₩2,104 | ₩2,104 | ₩1,943 | ₩1,956 | -7.01% | 472.5만 |
|---|
| 2026.06.16 | ₩2,184 | ₩2,265 | ₩2,077 | ₩2,077 | -4.91% | 233.7만 |
|---|
| 2026.06.15 | ₩2,064 | ₩2,238 | ₩2,064 | ₩2,211 | +7.14% | 419.5만 |
|---|
| 2026.06.12 | ₩2,050 | ₩2,084 | ₩1,970 | ₩1,970 | -3.92% | 278.3만 |
|---|
| 2026.06.11 | ₩2,023 | ₩2,077 | ₩1,970 | ₩2,064 | +1.99% | 318만 |
|---|
| 2026.06.10 | ₩2,117 | ₩2,224 | ₩2,010 | ₩2,017 | -4.75% | 320.2만 |
|---|
| 2026.06.09 | ₩2,332 | ₩2,405 | ₩2,057 | ₩2,151 | -7.76% | 582.2만 |
|---|
| 2026.06.08 | ₩2,265 | ₩2,372 | ₩2,211 | ₩2,291 | +1.18% | 314만 |
|---|
| 2026.06.05 | ₩2,399 | ₩2,399 | ₩2,178 | ₩2,224 | -7.26% | 536.6만 |
|---|
| 2026.06.04 | ₩2,305 | ₩2,513 | ₩2,278 | ₩2,425 | +5.23% | 375.2만 |
|---|
| 2026.06.03 | ₩2,519 | ₩2,539 | ₩2,358 | ₩2,399 | -4.79% | 508.5만 |
|---|
| 2026.06.02 | ₩2,506 | ₩2,640 | ₩2,459 | ₩2,586 | +3.21% | 677.5만 |
|---|
| 2026.06.01 | ₩2,452 | ₩2,573 | ₩2,291 | ₩2,533 | +3.28% | 956.4만 |
|---|
| 2026.05.29 | ₩2,184 | ₩2,452 | ₩2,131 | ₩2,358 | +7.98% | 860.5만 |
|---|
| 2026.05.28 | ₩2,117 | ₩2,198 | ₩2,064 | ₩2,131 | +0.63% | 452.7만 |
|---|
| 2026.05.27 | ₩2,184 | ₩2,251 | ₩2,077 | ₩2,117 | -3.07% | 580.6만 |
|---|
| 2026.05.26 | ₩1,970 | ₩2,231 | ₩1,903 | ₩2,198 | +11.56% | 811.2만 |
|---|
| 2026.05.22 | ₩2,050 | ₩2,131 | ₩1,930 | ₩1,970 | -3.92% | 582.1만 |
|---|
| 2026.05.21 | ₩1,876 | ₩2,037 | ₩1,849 | ₩2,023 | +7.86% | 592.1만 |
|---|
| 2026.05.20 | ₩1,769 | ₩1,983 | ₩1,755 | ₩1,876 | +6.06% | 824.5만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,836 | ₩1,608 | ₩1,742 | +4.00% | 784만 |
|---|
| 2026.05.18 | ₩1,809 | ₩1,889 | ₩1,648 | ₩1,702 | -5.93% | 739.1만 |
|---|
| 2026.05.15 | ₩2,198 | ₩2,224 | ₩1,715 | ₩1,755 | -20.12% | 2144.5만 |
|---|
| 2026.05.14 | ₩2,278 | ₩2,432 | ₩2,144 | ₩2,372 | +4.12% | 1423.6만 |
|---|
| 2026.05.13 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,245 | +0.90% | 796.3만 |
|---|
| 2026.05.12 | ₩2,412 | ₩2,429 | ₩2,164 | ₩2,184 | -9.44% | 1079.2만 |
|---|
| 2026.05.11 | ₩2,452 | ₩2,546 | ₩2,385 | ₩2,412 | -1.64% | 748.8만 |
|---|
| 2026.05.08 | ₩2,452 | ₩2,533 | ₩2,278 | ₩2,506 | +2.19% | 893.2만 |
|---|
| 2026.05.07 | ₩2,519 | ₩2,519 | ₩2,332 | ₩2,452 | -2.66% | 905.2만 |
|---|
| 2026.05.06 | ₩2,439 | ₩2,559 | ₩2,345 | ₩2,506 | +2.75% | 2742.8만 |
|---|
| 2026.05.05 | ₩3,122 | ₩3,303 | ₩3,028 | ₩3,095 | -0.86% | 1233.3만 |
|---|
| 2026.05.04 | ₩3,109 | ₩3,779 | ₩3,075 | ₩3,122 | +0.43% | 4394만 |
|---|
| 2026.05.01 | ₩2,613 | ₩2,787 | ₩2,533 | ₩2,720 | +4.10% | 579.8만 |
|---|
| 2026.04.30 | ₩2,573 | ₩2,680 | ₩2,332 | ₩2,626 | +2.08% | 821.6만 |
|---|
| 2026.04.29 | ₩2,559 | ₩2,586 | ₩2,452 | ₩2,559 | 0.00% | 371.4만 |
|---|
| 2026.04.28 | ₩2,854 | ₩2,948 | ₩2,412 | ₩2,546 | -10.80% | 1182.3만 |
|---|
| 2026.04.27 | ₩2,693 | ₩2,935 | ₩2,546 | ₩2,894 | +7.46% | 1044.3만 |
|---|
| 2026.04.24 | ₩2,667 | ₩2,747 | ₩2,425 | ₩2,693 | +1.01% | 664.5만 |
|---|
| 2026.04.23 | ₩2,760 | ₩2,787 | ₩2,546 | ₩2,573 | -6.80% | 654.8만 |
|---|
| 2026.04.22 | ₩2,894 | ₩2,933 | ₩2,774 | ₩2,868 | -0.93% | 522.2만 |
|---|
| 2026.04.21 | ₩3,176 | ₩3,323 | ₩2,827 | ₩2,868 | -9.70% | 914.5만 |
|---|
| 2026.04.20 | ₩3,189 | ₩3,229 | ₩2,935 | ₩3,102 | -2.73% | 1233.2만 |
|---|
| 2026.04.17 | ₩2,714 | ₩3,538 | ₩2,680 | ₩3,377 | +24.44% | 7969.9만 |
|---|
| 2026.04.16 | ₩2,291 | ₩2,385 | ₩2,211 | ₩2,318 | +1.17% | 1565.1만 |
|---|
| 2026.04.15 | ₩2,399 | ₩2,399 | ₩2,184 | ₩2,211 | -7.82% | 541.1만 |
|---|
| 2026.04.14 | ₩2,586 | ₩2,720 | ₩2,171 | ₩2,358 | -8.81% | 837.9만 |
|---|
| 2026.04.13 | ₩2,680 | ₩2,707 | ₩2,546 | ₩2,559 | -4.50% | 390.2만 |
|---|
| 2026.04.10 | ₩3,136 | ₩3,223 | ₩2,720 | ₩2,801 | -10.68% | 682.6만 |
|---|
| 2026.04.09 | ₩2,760 | ₩3,203 | ₩2,626 | ₩3,082 | +11.65% | 973.3만 |
|---|
| 2026.04.08 | ₩2,747 | ₩2,807 | ₩2,586 | ₩2,747 | 0.00% | 612.8만 |
|---|
| 2026.04.07 | ₩2,466 | ₩2,586 | ₩2,345 | ₩2,586 | +4.89% | 476.7만 |
|---|
| 2026.04.06 | ₩2,399 | ₩2,626 | ₩2,295 | ₩2,506 | +4.47% | 463.3만 |
|---|
| 2026.04.02 | ₩2,425 | ₩2,533 | ₩2,358 | ₩2,399 | -1.10% | 395.2만 |
|---|
| 2026.04.01 | ₩2,506 | ₩2,667 | ₩2,385 | ₩2,533 | +1.07% | 774만 |
|---|
| 2026.03.31 | ₩2,117 | ₩2,519 | ₩2,037 | ₩2,439 | +15.19% | 682.7만 |
|---|
| 2026.03.30 | ₩2,345 | ₩2,358 | ₩2,084 | ₩2,117 | -9.71% | 528.7만 |
|---|
| 2026.03.27 | ₩2,325 | ₩2,667 | ₩2,231 | ₩2,318 | -0.29% | 1626.5만 |
|---|
| 2026.03.26 | ₩1,635 | ₩2,385 | ₩1,595 | ₩2,345 | +43.44% | 3034.6만 |
|---|
| 2026.03.25 | ₩2,070 | ₩2,117 | ₩1,628 | ₩1,662 | -19.74% | 5144.4만 |
|---|
| 2026.03.24 | ₩1,501 | ₩1,635 | ₩1,420 | ₩1,487 | -0.89% | 2073.1만 |
|---|
| 2026.03.23 | ₩1,447 | ₩1,541 | ₩1,420 | ₩1,474 | +1.85% | 228.2만 |
|---|
| 2026.03.20 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,394 | -3.70% | 210만 |
|---|
| 2026.03.19 | ₩1,353 | ₩1,474 | ₩1,340 | ₩1,447 | +6.93% | 193.1만 |
|---|
| 2026.03.18 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,367 | -0.97% | 143.5만 |
|---|
| 2026.03.17 | ₩1,434 | ₩1,487 | ₩1,367 | ₩1,407 | -1.87% | 173.5만 |
|---|
| 2026.03.16 | ₩1,447 | ₩1,528 | ₩1,380 | ₩1,407 | -2.78% | 215.9만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,541 | ₩1,407 | ₩1,461 | -3.54% | 197.9만 |
|---|
| 2026.03.12 | ₩1,514 | ₩1,635 | ₩1,487 | ₩1,487 | -1.77% | 162.4만 |
|---|
| 2026.03.11 | ₩1,487 | ₩1,568 | ₩1,481 | ₩1,541 | +3.60% | 137.1만 |
|---|
| 2026.03.10 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,501 | +0.90% | 178.6만 |
|---|
| 2026.03.09 | ₩1,447 | ₩1,514 | ₩1,367 | ₩1,487 | +2.78% | 202.4만 |
|---|
| 2026.03.06 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,461 | -6.03% | 188.8만 |
|---|
| 2026.03.05 | ₩1,581 | ₩1,635 | ₩1,528 | ₩1,568 | -0.85% | 181.2만 |
|---|
| 2026.03.04 | ₩1,441 | ₩1,608 | ₩1,441 | ₩1,554 | +7.91% | 239만 |
|---|
| 2026.03.03 | ₩1,387 | ₩1,487 | ₩1,340 | ₩1,420 | +2.42% | 441.2만 |
|---|
| 2026.03.02 | ₩1,541 | ₩1,568 | ₩1,461 | ₩1,461 | -5.22% | 281.2만 |
|---|
| 2026.02.27 | ₩1,514 | ₩1,615 | ₩1,501 | ₩1,581 | +4.42% | 301.9만 |
|---|
| 2026.02.26 | ₩1,581 | ₩1,643 | ₩1,541 | ₩1,581 | 0.00% | 126.1만 |
|---|
| 2026.02.25 | ₩1,554 | ₩1,642 | ₩1,521 | ₩1,608 | +3.45% | 130.8만 |
|---|
| 2026.02.24 | ₩1,568 | ₩1,595 | ₩1,487 | ₩1,501 | -4.27% | 141.1만 |
|---|
| 2026.02.23 | ₩1,648 | ₩1,662 | ₩1,541 | ₩1,568 | -4.88% | 217.3만 |
|---|
| 2026.02.20 | ₩1,782 | ₩1,782 | ₩1,662 | ₩1,668 | -6.39% | 117.2만 |
|---|
| 2026.02.19 | ₩1,809 | ₩1,836 | ₩1,662 | ₩1,782 | -1.48% | 151.9만 |
|---|
| 2026.02.18 | ₩1,822 | ₩2,104 | ₩1,729 | ₩1,849 | +1.47% | 469.6만 |
|---|
| 2026.02.17 | ₩1,595 | ₩1,876 | ₩1,589 | ₩1,755 | +10.08% | 310.5만 |
|---|
| 2026.02.13 | ₩1,581 | ₩1,702 | ₩1,575 | ₩1,581 | 0.00% | 212.1만 |
|---|
| 2026.02.12 | ₩1,568 | ₩1,595 | ₩1,474 | ₩1,528 | -2.56% | 174.1만 |
|---|
| 2026.02.11 | ₩1,688 | ₩1,702 | ₩1,541 | ₩1,581 | -6.35% | 148.1만 |
|---|
| 2026.02.10 | ₩1,675 | ₩1,722 | ₩1,635 | ₩1,688 | +0.80% | 125.9만 |
|---|
| 2026.02.09 | ₩1,688 | ₩1,715 | ₩1,595 | ₩1,688 | 0.00% | 183.5만 |
|---|
| 2026.02.06 | ₩1,528 | ₩1,702 | ₩1,521 | ₩1,702 | +11.40% | 212.1만 |
|---|
| 2026.02.05 | ₩1,568 | ₩1,608 | ₩1,447 | ₩1,474 | -5.98% | 215.6만 |
|---|
| 2026.02.04 | ₩1,769 | ₩1,809 | ₩1,581 | ₩1,608 | -9.09% | 259.5만 |
|---|
| 2026.02.03 | ₩1,702 | ₩1,816 | ₩1,662 | ₩1,755 | +3.15% | 267.3만 |
|---|
| 2026.02.02 | ₩1,876 | ₩1,956 | ₩1,635 | ₩1,635 | -12.86% | 482.6만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,037 | ₩1,789 | ₩1,822 | -9.33% | 385만 |
|---|
| 2026.01.29 | ₩2,318 | ₩2,318 | ₩1,916 | ₩2,077 | -10.40% | 822.7만 |
|---|
| 2026.01.28 | ₩2,586 | ₩2,626 | ₩2,345 | ₩2,345 | -9.33% | 596.6만 |
|---|
| 2026.01.27 | ₩2,693 | ₩2,814 | ₩2,425 | ₩2,707 | +0.50% | 2582.3만 |
|---|
| 2026.01.26 | ₩2,492 | ₩2,506 | ₩2,251 | ₩2,332 | -6.45% | 276.1만 |
|---|
| 2026.01.23 | ₩2,693 | ₩2,693 | ₩2,492 | ₩2,506 | -6.97% | 248.7만 |
|---|
| 2026.01.22 | ₩2,854 | ₩2,894 | ₩2,640 | ₩2,667 | -6.57% | 189.9만 |
|---|
| 2026.01.21 | ₩2,774 | ₩2,854 | ₩2,606 | ₩2,827 | +1.93% | 271.1만 |
|---|
| 2026.01.20 | ₩2,948 | ₩2,988 | ₩2,740 | ₩2,760 | -6.36% | 168.7만 |
|---|
| 2026.01.16 | ₩2,894 | ₩3,055 | ₩2,841 | ₩3,028 | +4.63% | 104.3만 |
|---|
| 2026.01.15 | ₩3,015 | ₩3,028 | ₩2,814 | ₩2,827 | -6.22% | 79.4만 |
|---|
| 2026.01.14 | ₩2,948 | ₩3,022 | ₩2,882 | ₩2,988 | +1.36% | 93.7만 |
|---|
| 2026.01.13 | ₩2,868 | ₩3,022 | ₩2,841 | ₩2,948 | +2.80% | 142.5만 |
|---|
| 2026.01.12 | ₩2,814 | ₩2,908 | ₩2,774 | ₩2,868 | +1.90% | 90.3만 |
|---|
| 2026.01.09 | ₩2,868 | ₩2,915 | ₩2,767 | ₩2,854 | -0.47% | 78.4만 |
|---|
| 2026.01.08 | ₩2,787 | ₩2,921 | ₩2,774 | ₩2,854 | +2.40% | 104.8만 |
|---|
| 2026.01.07 | ₩2,787 | ₩2,849 | ₩2,687 | ₩2,801 | +0.48% | 126.3만 |
|---|
| 2026.01.06 | ₩2,948 | ₩2,961 | ₩2,687 | ₩2,814 | -4.55% | 214만 |
|---|
| 2026.01.05 | ₩2,908 | ₩3,049 | ₩2,868 | ₩2,881 | -0.92% | 194.1만 |
|---|
| 2026.01.02 | ₩2,653 | ₩2,821 | ₩2,586 | ₩2,774 | +4.55% | 146.9만 |
|---|
| 2025.12.31 | ₩2,600 | ₩2,680 | ₩2,566 | ₩2,613 | +0.52% | 156.7만 |
|---|
| 2025.12.30 | ₩2,613 | ₩2,727 | ₩2,586 | ₩2,600 | -0.51% | 143만 |
|---|
| 2025.12.29 | ₩2,640 | ₩2,714 | ₩2,533 | ₩2,626 | -0.51% | 226.6만 |
|---|
| 2025.12.26 | ₩2,827 | ₩2,850 | ₩2,673 | ₩2,693 | -4.74% | 210.3만 |
|---|
| 2025.12.24 | ₩2,827 | ₩2,901 | ₩2,793 | ₩2,854 | +0.95% | 75.3만 |
|---|
| 2025.12.23 | ₩2,787 | ₩2,933 | ₩2,734 | ₩2,827 | +1.44% | 147.6만 |
|---|
| 2025.12.22 | ₩2,908 | ₩3,008 | ₩2,814 | ₩2,841 | -2.30% | 140.3만 |
|---|
| 2025.12.19 | ₩2,693 | ₩2,941 | ₩2,680 | ₩2,894 | +7.46% | 193.8만 |
|---|
| 2025.12.18 | ₩2,827 | ₩2,894 | ₩2,720 | ₩2,720 | -3.79% | 137.5만 |
|---|
| 2025.12.17 | ₩3,055 | ₩3,189 | ₩2,760 | ₩2,774 | -9.21% | 168.9만 |
|---|
| 2025.12.16 | ₩2,827 | ₩3,028 | ₩2,827 | ₩3,002 | +6.16% | 106.9만 |
|---|
| 2025.12.15 | ₩3,082 | ₩3,095 | ₩2,841 | ₩2,881 | -6.52% | 163.5만 |
|---|
| 2025.12.12 | ₩3,270 | ₩3,270 | ₩3,035 | ₩3,055 | -6.56% | 112.2만 |
|---|
| 2025.12.11 | ₩3,189 | ₩3,270 | ₩3,095 | ₩3,229 | +1.26% | 84.1만 |
|---|
| 2025.12.10 | ₩3,283 | ₩3,310 | ₩3,122 | ₩3,243 | -1.22% | 143.9만 |
|---|
| 2025.12.09 | ₩3,176 | ₩3,357 | ₩3,129 | ₩3,310 | +4.22% | 117.6만 |
|---|
| 2025.12.08 | ₩3,270 | ₩3,337 | ₩3,162 | ₩3,243 | -0.82% | 118만 |
|---|
| 2025.12.05 | ₩3,323 | ₩3,350 | ₩3,216 | ₩3,229 | -2.82% | 126.5만 |
|---|
| 2025.12.04 | ₩2,988 | ₩3,323 | ₩2,988 | ₩3,296 | +10.31% | 213.3만 |
|---|
| 2025.12.03 | ₩2,827 | ₩3,069 | ₩2,787 | ₩3,015 | +6.64% | 154.3만 |
|---|
| 2025.12.02 | ₩3,069 | ₩3,162 | ₩2,868 | ₩2,868 | -6.55% | 171.8만 |
|---|
| 2025.12.01 | ₩3,209 | ₩3,209 | ₩3,022 | ₩3,055 | -4.80% | 174.9만 |
|---|
| 2025.11.28 | ₩3,270 | ₩3,397 | ₩3,223 | ₩3,350 | +2.46% | 140만 |
|---|
| 2025.11.26 | ₩3,162 | ₩3,243 | ₩3,109 | ₩3,216 | +1.69% | 170.5만 |
|---|
| 2025.11.25 | ₩3,149 | ₩3,180 | ₩2,948 | ₩3,162 | +0.43% | 163.2만 |
|---|
| 2025.11.24 | ₩3,095 | ₩3,162 | ₩2,975 | ₩3,136 | +1.30% | 196.9만 |
|---|
| 2025.11.21 | ₩3,069 | ₩3,109 | ₩2,894 | ₩3,069 | 0.00% | 193.8만 |
|---|
| 2025.11.20 | ₩3,229 | ₩3,283 | ₩3,002 | ₩3,109 | -3.73% | 282.6만 |
|---|
| 2025.11.19 | ₩3,095 | ₩3,149 | ₩2,982 | ₩3,069 | -0.87% | 222.4만 |
|---|
| 2025.11.18 | ₩3,062 | ₩3,122 | ₩2,935 | ₩3,082 | +0.66% | 290.1만 |
|---|
| 2025.11.17 | ₩3,323 | ₩3,417 | ₩3,042 | ₩3,142 | -5.44% | 268.3만 |
|---|
| 2025.11.14 | ₩2,948 | ₩3,457 | ₩2,881 | ₩3,357 | +13.86% | 384.5만 |
|---|
| 2025.11.13 | ₩3,685 | ₩3,705 | ₩3,377 | ₩3,404 | -7.64% | 387.2만 |
|---|
| 2025.11.12 | ₩4,087 | ₩4,100 | ₩3,491 | ₩3,497 | -14.43% | 323.1만 |
|---|
| 2025.11.11 | ₩4,489 | ₩4,509 | ₩3,752 | ₩3,832 | -14.63% | 754만 |
|---|
| 2025.11.10 | ₩4,717 | ₩4,750 | ₩4,502 | ₩4,529 | -3.98% | 139.8만 |
|---|
| 2025.11.07 | ₩4,275 | ₩4,516 | ₩4,154 | ₩4,409 | +3.13% | 175.4만 |
|---|
| 2025.11.06 | ₩4,918 | ₩4,918 | ₩4,422 | ₩4,435 | -9.81% | 183.9만 |
|---|
| 2025.11.05 | ₩4,730 | ₩4,931 | ₩4,703 | ₩4,851 | +2.55% | 126.3만 |
|---|
| 2025.11.04 | ₩4,931 | ₩5,025 | ₩4,636 | ₩4,650 | -5.71% | 166.7만 |
|---|
| 2025.11.03 | ₩5,306 | ₩5,574 | ₩5,085 | ₩5,105 | -3.79% | 228.2만 |
|---|
| 2025.10.31 | ₩5,146 | ₩5,414 | ₩5,139 | ₩5,239 | +1.82% | 174.9만 |
|---|
| 2025.10.30 | ₩5,293 | ₩5,333 | ₩5,099 | ₩5,119 | -3.29% | 188.2만 |
|---|
| 2025.10.29 | ₩5,574 | ₩5,615 | ₩5,293 | ₩5,400 | -3.12% | 192.3만 |
|---|
| 2025.10.28 | ₩6,030 | ₩6,057 | ₩5,373 | ₩5,588 | -7.33% | 294.8만 |
|---|
| 2025.10.27 | ₩6,352 | ₩6,431 | ₩6,043 | ₩6,057 | -4.64% | 214.3만 |
|---|
| 2025.10.24 | ₩6,231 | ₩6,445 | ₩6,117 | ₩6,338 | +1.72% | 227.8만 |
|---|
| 2025.10.23 | ₩5,789 | ₩6,070 | ₩5,548 | ₩6,003 | +3.70% | 246.4만 |
|---|
| 2025.10.22 | ₩6,097 | ₩6,204 | ₩5,507 | ₩5,641 | -7.47% | 325.5만 |
|---|
| 2025.10.21 | ₩6,472 | ₩6,566 | ₩6,110 | ₩6,352 | -1.86% | 235.2만 |
|---|
| 2025.10.20 | ₩6,821 | ₩6,894 | ₩6,474 | ₩6,633 | -2.75% | 302.2만 |
|---|
| 2025.10.17 | ₩7,142 | ₩7,196 | ₩6,258 | ₩6,271 | -12.20% | 412.1만 |
|---|
| 2025.10.16 | ₩8,844 | ₩8,891 | ₩6,700 | ₩6,968 | -21.21% | 939.9만 |
|---|
| 2025.10.15 | ₩7,611 | ₩9,059 | ₩7,343 | ₩8,429 | +10.74% | 1477.8만 |
|---|
| 2025.10.14 | ₩6,392 | ₩6,834 | ₩6,057 | ₩6,714 | +5.03% | 233.2만 |
|---|
| 2025.10.13 | ₩6,405 | ₩6,700 | ₩6,043 | ₩6,566 | +2.51% | 200만 |
|---|
| 2025.10.10 | ₩7,022 | ₩7,451 | ₩6,271 | ₩6,325 | -9.92% | 320만 |
|---|