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 | ₩388 | ₩394 | ₩365 | ₩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 | ₩443 | ₩444 | ₩351 | ₩389 | -12.12% | 1450.1만 |
| 2026.10.05 | ₩637 | ₩637 | ₩570 | ₩585 | -8.21% | 284.6만 |
| 2026.10.02 | ₩617 | ₩651 | ₩617 | ₩644 | +4.35% | 164만 |
| 2026.10.01 | ₩649 | ₩651 | ₩600 | ₩622 | -4.13% | 172.5만 |
| 2026.09.30 | ₩636 | ₩668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩640 |
| +0.63% |
| 151만 |
| 2026.09.29 | ₩672 | ₩684 | ₩630 | ₩638 | -4.99% | 142.8만 |
|---|
| 2026.09.28 | ₩671 | ₩695 | ₩651 | ₩665 | -0.80% | 173.3만 |
|---|
| 2026.09.25 | ₩681 | ₩711 | ₩671 | ₩689 | +1.18% | 157만 |
|---|
| 2026.09.24 | ₩704 | ₩750 | ₩672 | ₩681 | -3.24% | 187만 |
|---|
| 2026.09.23 | ₩763 | ₩771 | ₩714 | ₩744 | -2.46% | 224.2만 |
|---|
| 2026.09.22 | ₩766 | ₩802 | ₩742 | ₩771 | +0.70% | 277.2만 |
|---|
| 2026.09.21 | ₩845 | ₩864 | ₩770 | ₩791 | -6.35% | 304.4만 |
|---|
| 2026.09.18 | ₩825 | ₩892 | ₩798 | ₩852 | +3.25% | 656.1만 |
|---|
| 2026.09.17 | ₩803 | ₩881 | ₩791 | ₩825 | +2.67% | 378.1만 |
|---|
| 2026.09.16 | ₩778 | ₩952 | ₩759 | ₩789 | +1.38% | 1003.2만 |
|---|
| 2026.09.15 | ₩771 | ₩791 | ₩723 | ₩723 | -6.26% | 147.1만 |
|---|
| 2026.09.14 | ₩722 | ₩791 | ₩704 | ₩774 | +7.25% | 265.1만 |
|---|
| 2026.09.11 | ₩698 | ₩771 | ₩684 | ₩751 | +7.69% | 337.5만 |
|---|
| 2026.09.10 | ₩651 | ₩710 | ₩644 | ₩699 | +7.42% | 237.7만 |
|---|
| 2026.09.09 | ₩617 | ₩710 | ₩617 | ₩660 | +6.96% | 270만 |
|---|
| 2026.09.08 | ₩625 | ₩644 | ₩600 | ₩617 | -1.29% | 215.1만 |
|---|
| 2026.09.04 | ₩659 | ₩672 | ₩617 | ₩617 | -6.31% | 145.8만 |
|---|
| 2026.09.03 | ₩640 | ₩684 | ₩617 | ₩672 | +5.03% | 280.8만 |
|---|
| 2026.09.02 | ₩604 | ₩643 | ₩604 | ₩640 | +6.00% | 226.5만 |
|---|
| 2026.09.01 | ₩644 | ₩653 | ₩608 | ₩613 | -4.79% | 222.9만 |
|---|
| 2026.08.31 | ₩647 | ₩722 | ₩638 | ₩655 | +1.24% | 417.6만 |
|---|
| 2026.08.28 | ₩679 | ₩720 | ₩660 | ₩711 | +4.74% | 233.5만 |
|---|
| 2026.08.27 | ₩671 | ₩707 | ₩671 | ₩687 | +2.40% | 208만 |
|---|
| 2026.08.26 | ₩617 | ₩698 | ₩617 | ₩665 | +7.83% | 305.4만 |
|---|
| 2026.08.25 | ₩625 | ₩651 | ₩604 | ₩633 | +1.29% | 252만 |
|---|
| 2026.08.24 | ₩648 | ₩648 | ₩592 | ₩604 | -6.83% | 338.2만 |
|---|
| 2026.08.21 | ₩676 | ₩689 | ₩618 | ₩643 | -4.96% | 438.5만 |
|---|
| 2026.08.20 | ₩684 | ₩711 | ₩657 | ₩664 | -2.94% | 362.5만 |
|---|
| 2026.08.19 | ₩765 | ₩765 | ₩671 | ₩684 | -10.53% | 465.9만 |
|---|
| 2026.08.18 | ₩659 | ₩775 | ₩657 | ₩748 | +13.65% | 886.4만 |
|---|
| 2026.08.17 | ₩740 | ₩758 | ₩563 | ₩699 | -5.62% | 3313.5만 |
|---|
| 2026.08.14 | ₩1,027 | ₩1,117 | ₩730 | ₩795 | -22.58% | 5719.7만 |
|---|
| 2026.08.13 | ₩1,543 | ₩1,603 | ₩1,516 | ₩1,569 | +1.74% | 913.5만 |
|---|
| 2026.08.12 | ₩1,516 | ₩1,556 | ₩1,476 | ₩1,543 | +1.77% | 251.1만 |
|---|
| 2026.08.11 | ₩1,395 | ₩1,476 | ₩1,355 | ₩1,462 | +4.81% | 193.9만 |
|---|
| 2026.08.10 | ₩1,556 | ₩1,556 | ₩1,382 | ₩1,382 | -11.21% | 359.6만 |
|---|
| 2026.08.07 | ₩1,355 | ₩1,502 | ₩1,355 | ₩1,476 | +8.91% | 285.5만 |
|---|
| 2026.08.06 | ₩1,234 | ₩1,395 | ₩1,215 | ₩1,304 | +5.65% | 198.9만 |
|---|
| 2026.08.05 | ₩1,277 | ₩1,332 | ₩1,221 | ₩1,254 | -1.79% | 235.2만 |
|---|
| 2026.08.04 | ₩1,154 | ₩1,382 | ₩1,154 | ₩1,277 | +10.70% | 581.5만 |
|---|
| 2026.08.03 | ₩1,057 | ₩1,132 | ₩1,054 | ₩1,120 | +5.96% | 192.5만 |
|---|
| 2026.07.31 | ₩1,105 | ₩1,127 | ₩1,010 | ₩1,060 | -4.13% | 240.8만 |
|---|
| 2026.07.30 | ₩1,019 | ₩1,105 | ₩991 | ₩1,085 | +6.45% | 288.8만 |
|---|
| 2026.07.29 | ₩1,127 | ₩1,137 | ₩1,019 | ₩1,022 | -9.29% | 422.3만 |
|---|
| 2026.07.28 | ₩1,154 | ₩1,174 | ₩1,073 | ₩1,154 | 0.00% | 210.4만 |
|---|
| 2026.07.27 | ₩1,234 | ₩1,273 | ₩1,113 | ₩1,170 | -5.22% | 535.9만 |
|---|
| 2026.07.24 | ₩1,341 | ₩1,355 | ₩1,210 | ₩1,213 | -9.60% | 327.5만 |
|---|
| 2026.07.23 | ₩1,355 | ₩1,368 | ₩1,288 | ₩1,335 | -1.49% | 525.9만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,422 | ₩1,355 | ₩1,368 | -1.92% | 138.7만 |
|---|
| 2026.07.21 | ₩1,382 | ₩1,449 | ₩1,368 | ₩1,408 | +1.94% | 330.7만 |
|---|
| 2026.07.20 | ₩1,449 | ₩1,449 | ₩1,341 | ₩1,341 | -7.41% | 336.9만 |
|---|
| 2026.07.17 | ₩1,368 | ₩1,476 | ₩1,355 | ₩1,429 | +4.41% | 207.8만 |
|---|
| 2026.07.16 | ₩1,489 | ₩1,496 | ₩1,355 | ₩1,388 | -6.76% | 735.8만 |
|---|
| 2026.07.15 | ₩1,583 | ₩1,603 | ₩1,489 | ₩1,516 | -4.24% | 341.4만 |
|---|
| 2026.07.14 | ₩1,543 | ₩1,610 | ₩1,502 | ₩1,543 | 0.00% | 226.4만 |
|---|
| 2026.07.13 | ₩1,610 | ₩1,636 | ₩1,482 | ₩1,496 | -7.08% | 344.3만 |
|---|
| 2026.07.10 | ₩1,610 | ₩1,677 | ₩1,596 | ₩1,650 | +2.50% | 190만 |
|---|
| 2026.07.09 | ₩1,677 | ₩1,704 | ₩1,610 | ₩1,623 | -3.20% | 271.1만 |
|---|
| 2026.07.08 | ₩1,677 | ₩1,697 | ₩1,616 | ₩1,650 | -1.60% | 208.5만 |
|---|
| 2026.07.07 | ₩1,838 | ₩1,838 | ₩1,650 | ₩1,724 | -6.20% | 315.6만 |
|---|
| 2026.07.06 | ₩1,797 | ₩1,918 | ₩1,784 | ₩1,838 | +2.24% | 209.1만 |
|---|
| 2026.07.02 | ₩1,824 | ₩1,945 | ₩1,784 | ₩1,797 | -1.47% | 316만 |
|---|
| 2026.07.01 | ₩1,838 | ₩1,878 | ₩1,784 | ₩1,797 | -2.19% | 223.5만 |
|---|
| 2026.06.30 | ₩1,885 | ₩1,905 | ₩1,811 | ₩1,851 | -1.78% | 355만 |
|---|
| 2026.06.29 | ₩1,985 | ₩1,985 | ₩1,818 | ₩1,851 | -6.76% | 362.4만 |
|---|
| 2026.06.26 | ₩1,838 | ₩1,985 | ₩1,838 | ₩1,972 | +7.30% | 657.9만 |
|---|
| 2026.06.25 | ₩1,945 | ₩1,958 | ₩1,824 | ₩1,905 | -2.07% | 296.8만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,012 | ₩1,891 | ₩1,905 | -4.05% | 362.4만 |
|---|
| 2026.06.23 | ₩2,072 | ₩2,146 | ₩1,972 | ₩1,985 | -4.21% | 379.5만 |
|---|
| 2026.06.22 | ₩1,985 | ₩2,294 | ₩1,918 | ₩2,186 | +10.14% | 846.3만 |
|---|
| 2026.06.18 | ₩2,025 | ₩2,025 | ₩1,865 | ₩1,891 | -6.62% | 653.3만 |
|---|
| 2026.06.17 | ₩2,106 | ₩2,106 | ₩1,945 | ₩1,958 | -7.01% | 472.5만 |
|---|
| 2026.06.16 | ₩2,186 | ₩2,267 | ₩2,079 | ₩2,079 | -4.91% | 233.7만 |
|---|
| 2026.06.15 | ₩2,066 | ₩2,240 | ₩2,066 | ₩2,213 | +7.14% | 419.5만 |
|---|
| 2026.06.12 | ₩2,052 | ₩2,086 | ₩1,972 | ₩1,972 | -3.92% | 278.3만 |
|---|
| 2026.06.11 | ₩2,025 | ₩2,079 | ₩1,972 | ₩2,066 | +1.99% | 318만 |
|---|
| 2026.06.10 | ₩2,119 | ₩2,227 | ₩2,012 | ₩2,019 | -4.75% | 320.2만 |
|---|
| 2026.06.09 | ₩2,334 | ₩2,408 | ₩2,059 | ₩2,153 | -7.76% | 582.2만 |
|---|
| 2026.06.08 | ₩2,267 | ₩2,374 | ₩2,213 | ₩2,294 | +1.18% | 314만 |
|---|
| 2026.06.05 | ₩2,401 | ₩2,401 | ₩2,180 | ₩2,227 | -7.26% | 536.6만 |
|---|
| 2026.06.04 | ₩2,307 | ₩2,515 | ₩2,280 | ₩2,428 | +5.23% | 375.2만 |
|---|
| 2026.06.03 | ₩2,522 | ₩2,542 | ₩2,361 | ₩2,401 | -4.79% | 508.5만 |
|---|
| 2026.06.02 | ₩2,508 | ₩2,643 | ₩2,461 | ₩2,589 | +3.21% | 677.5만 |
|---|
| 2026.06.01 | ₩2,455 | ₩2,575 | ₩2,294 | ₩2,535 | +3.28% | 956.4만 |
|---|
| 2026.05.29 | ₩2,186 | ₩2,455 | ₩2,133 | ₩2,361 | +7.98% | 860.5만 |
|---|
| 2026.05.28 | ₩2,119 | ₩2,200 | ₩2,066 | ₩2,133 | +0.63% | 452.7만 |
|---|
| 2026.05.27 | ₩2,186 | ₩2,254 | ₩2,079 | ₩2,119 | -3.07% | 580.6만 |
|---|
| 2026.05.26 | ₩1,972 | ₩2,233 | ₩1,905 | ₩2,200 | +11.56% | 811.2만 |
|---|
| 2026.05.22 | ₩2,052 | ₩2,133 | ₩1,932 | ₩1,972 | -3.92% | 582.1만 |
|---|
| 2026.05.21 | ₩1,878 | ₩2,039 | ₩1,851 | ₩2,025 | +7.86% | 592.1만 |
|---|
| 2026.05.20 | ₩1,771 | ₩1,985 | ₩1,757 | ₩1,878 | +6.06% | 824.5만 |
|---|
| 2026.05.19 | ₩1,677 | ₩1,838 | ₩1,610 | ₩1,744 | +4.00% | 784만 |
|---|
| 2026.05.18 | ₩1,811 | ₩1,891 | ₩1,650 | ₩1,704 | -5.93% | 739.1만 |
|---|
| 2026.05.15 | ₩2,200 | ₩2,227 | ₩1,717 | ₩1,757 | -20.12% | 2144.5만 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,435 | ₩2,146 | ₩2,374 | +4.12% | 1423.6만 |
|---|
| 2026.05.13 | ₩2,227 | ₩2,267 | ₩2,146 | ₩2,247 | +0.90% | 796.3만 |
|---|
| 2026.05.12 | ₩2,414 | ₩2,432 | ₩2,166 | ₩2,186 | -9.44% | 1079.2만 |
|---|
| 2026.05.11 | ₩2,455 | ₩2,549 | ₩2,388 | ₩2,414 | -1.64% | 748.8만 |
|---|
| 2026.05.08 | ₩2,455 | ₩2,535 | ₩2,280 | ₩2,508 | +2.19% | 893.2만 |
|---|
| 2026.05.07 | ₩2,522 | ₩2,522 | ₩2,334 | ₩2,455 | -2.66% | 905.2만 |
|---|
| 2026.05.06 | ₩2,441 | ₩2,562 | ₩2,347 | ₩2,508 | +2.75% | 2742.8만 |
|---|
| 2026.05.05 | ₩3,125 | ₩3,307 | ₩3,032 | ₩3,099 | -0.86% | 1233.3만 |
|---|
| 2026.05.04 | ₩3,112 | ₩3,783 | ₩3,078 | ₩3,125 | +0.43% | 4394만 |
|---|
| 2026.05.01 | ₩2,616 | ₩2,790 | ₩2,535 | ₩2,723 | +4.10% | 579.8만 |
|---|
| 2026.04.30 | ₩2,575 | ₩2,683 | ₩2,334 | ₩2,629 | +2.08% | 821.6만 |
|---|
| 2026.04.29 | ₩2,562 | ₩2,589 | ₩2,455 | ₩2,562 | 0.00% | 371.4만 |
|---|
| 2026.04.28 | ₩2,857 | ₩2,951 | ₩2,414 | ₩2,549 | -10.80% | 1182.3만 |
|---|
| 2026.04.27 | ₩2,696 | ₩2,938 | ₩2,549 | ₩2,897 | +7.46% | 1044.3만 |
|---|
| 2026.04.24 | ₩2,669 | ₩2,750 | ₩2,428 | ₩2,696 | +1.01% | 664.5만 |
|---|
| 2026.04.23 | ₩2,763 | ₩2,790 | ₩2,549 | ₩2,575 | -6.80% | 654.8만 |
|---|
| 2026.04.22 | ₩2,897 | ₩2,936 | ₩2,777 | ₩2,871 | -0.93% | 522.2만 |
|---|
| 2026.04.21 | ₩3,179 | ₩3,327 | ₩2,830 | ₩2,871 | -9.70% | 914.5만 |
|---|
| 2026.04.20 | ₩3,192 | ₩3,233 | ₩2,938 | ₩3,105 | -2.73% | 1233.2만 |
|---|
| 2026.04.17 | ₩2,716 | ₩3,541 | ₩2,683 | ₩3,380 | +24.44% | 7969.9만 |
|---|
| 2026.04.16 | ₩2,294 | ₩2,388 | ₩2,213 | ₩2,321 | +1.17% | 1565.1만 |
|---|
| 2026.04.15 | ₩2,401 | ₩2,401 | ₩2,186 | ₩2,213 | -7.82% | 541.1만 |
|---|
| 2026.04.14 | ₩2,589 | ₩2,723 | ₩2,173 | ₩2,361 | -8.81% | 837.9만 |
|---|
| 2026.04.13 | ₩2,683 | ₩2,710 | ₩2,549 | ₩2,562 | -4.50% | 390.2만 |
|---|
| 2026.04.10 | ₩3,139 | ₩3,226 | ₩2,723 | ₩2,803 | -10.68% | 682.6만 |
|---|
| 2026.04.09 | ₩2,763 | ₩3,206 | ₩2,629 | ₩3,085 | +11.65% | 973.3만 |
|---|
| 2026.04.08 | ₩2,750 | ₩2,810 | ₩2,589 | ₩2,750 | 0.00% | 612.8만 |
|---|
| 2026.04.07 | ₩2,468 | ₩2,589 | ₩2,347 | ₩2,589 | +4.89% | 476.7만 |
|---|
| 2026.04.06 | ₩2,401 | ₩2,629 | ₩2,298 | ₩2,508 | +4.47% | 463.3만 |
|---|
| 2026.04.02 | ₩2,428 | ₩2,535 | ₩2,361 | ₩2,401 | -1.10% | 395.2만 |
|---|
| 2026.04.01 | ₩2,508 | ₩2,669 | ₩2,388 | ₩2,535 | +1.07% | 774만 |
|---|
| 2026.03.31 | ₩2,119 | ₩2,522 | ₩2,039 | ₩2,441 | +15.19% | 682.7만 |
|---|
| 2026.03.30 | ₩2,347 | ₩2,361 | ₩2,086 | ₩2,119 | -9.71% | 528.7만 |
|---|
| 2026.03.27 | ₩2,327 | ₩2,669 | ₩2,233 | ₩2,321 | -0.29% | 1626.5만 |
|---|
| 2026.03.26 | ₩1,636 | ₩2,388 | ₩1,596 | ₩2,347 | +43.44% | 3034.6만 |
|---|
| 2026.03.25 | ₩2,072 | ₩2,119 | ₩1,630 | ₩1,663 | -19.74% | 5144.4만 |
|---|
| 2026.03.24 | ₩1,502 | ₩1,636 | ₩1,422 | ₩1,489 | -0.89% | 2073.1만 |
|---|
| 2026.03.23 | ₩1,449 | ₩1,543 | ₩1,422 | ₩1,476 | +1.85% | 228.2만 |
|---|
| 2026.03.20 | ₩1,449 | ₩1,449 | ₩1,368 | ₩1,395 | -3.70% | 210만 |
|---|
| 2026.03.19 | ₩1,355 | ₩1,476 | ₩1,341 | ₩1,449 | +6.93% | 193.1만 |
|---|
| 2026.03.18 | ₩1,382 | ₩1,422 | ₩1,355 | ₩1,368 | -0.97% | 143.5만 |
|---|
| 2026.03.17 | ₩1,435 | ₩1,489 | ₩1,368 | ₩1,408 | -1.87% | 173.5만 |
|---|
| 2026.03.16 | ₩1,449 | ₩1,529 | ₩1,382 | ₩1,408 | -2.78% | 215.9만 |
|---|
| 2026.03.13 | ₩1,516 | ₩1,543 | ₩1,408 | ₩1,462 | -3.54% | 197.9만 |
|---|
| 2026.03.12 | ₩1,516 | ₩1,636 | ₩1,489 | ₩1,489 | -1.77% | 162.4만 |
|---|
| 2026.03.11 | ₩1,489 | ₩1,569 | ₩1,482 | ₩1,543 | +3.60% | 137.1만 |
|---|
| 2026.03.10 | ₩1,489 | ₩1,610 | ₩1,489 | ₩1,502 | +0.90% | 178.6만 |
|---|
| 2026.03.09 | ₩1,449 | ₩1,516 | ₩1,368 | ₩1,489 | +2.78% | 202.4만 |
|---|
| 2026.03.06 | ₩1,556 | ₩1,556 | ₩1,462 | ₩1,462 | -6.03% | 188.8만 |
|---|
| 2026.03.05 | ₩1,583 | ₩1,636 | ₩1,529 | ₩1,569 | -0.85% | 181.2만 |
|---|
| 2026.03.04 | ₩1,442 | ₩1,610 | ₩1,442 | ₩1,556 | +7.91% | 239만 |
|---|
| 2026.03.03 | ₩1,388 | ₩1,489 | ₩1,341 | ₩1,422 | +2.42% | 441.2만 |
|---|
| 2026.03.02 | ₩1,543 | ₩1,569 | ₩1,462 | ₩1,462 | -5.22% | 281.2만 |
|---|
| 2026.02.27 | ₩1,516 | ₩1,616 | ₩1,502 | ₩1,583 | +4.42% | 301.9만 |
|---|
| 2026.02.26 | ₩1,583 | ₩1,645 | ₩1,543 | ₩1,583 | 0.00% | 126.1만 |
|---|
| 2026.02.25 | ₩1,556 | ₩1,643 | ₩1,522 | ₩1,610 | +3.45% | 130.8만 |
|---|
| 2026.02.24 | ₩1,569 | ₩1,596 | ₩1,489 | ₩1,502 | -4.27% | 141.1만 |
|---|
| 2026.02.23 | ₩1,650 | ₩1,663 | ₩1,543 | ₩1,569 | -4.88% | 217.3만 |
|---|
| 2026.02.20 | ₩1,784 | ₩1,784 | ₩1,663 | ₩1,670 | -6.39% | 117.2만 |
|---|
| 2026.02.19 | ₩1,811 | ₩1,838 | ₩1,663 | ₩1,784 | -1.48% | 151.9만 |
|---|
| 2026.02.18 | ₩1,824 | ₩2,106 | ₩1,730 | ₩1,851 | +1.47% | 469.6만 |
|---|
| 2026.02.17 | ₩1,596 | ₩1,878 | ₩1,591 | ₩1,757 | +10.08% | 310.5만 |
|---|
| 2026.02.13 | ₩1,583 | ₩1,704 | ₩1,576 | ₩1,583 | 0.00% | 212.1만 |
|---|
| 2026.02.12 | ₩1,569 | ₩1,596 | ₩1,476 | ₩1,529 | -2.56% | 174.1만 |
|---|
| 2026.02.11 | ₩1,690 | ₩1,704 | ₩1,543 | ₩1,583 | -6.35% | 148.1만 |
|---|
| 2026.02.10 | ₩1,677 | ₩1,724 | ₩1,636 | ₩1,690 | +0.80% | 125.9만 |
|---|
| 2026.02.09 | ₩1,690 | ₩1,717 | ₩1,596 | ₩1,690 | 0.00% | 183.5만 |
|---|
| 2026.02.06 | ₩1,529 | ₩1,704 | ₩1,522 | ₩1,704 | +11.40% | 212.1만 |
|---|
| 2026.02.05 | ₩1,569 | ₩1,610 | ₩1,449 | ₩1,476 | -5.98% | 215.6만 |
|---|
| 2026.02.04 | ₩1,771 | ₩1,811 | ₩1,583 | ₩1,610 | -9.09% | 259.5만 |
|---|
| 2026.02.03 | ₩1,704 | ₩1,818 | ₩1,663 | ₩1,757 | +3.15% | 267.3만 |
|---|
| 2026.02.02 | ₩1,878 | ₩1,958 | ₩1,636 | ₩1,636 | -12.86% | 482.6만 |
|---|
| 2026.01.30 | ₩2,012 | ₩2,039 | ₩1,791 | ₩1,824 | -9.33% | 385만 |
|---|
| 2026.01.29 | ₩2,321 | ₩2,321 | ₩1,918 | ₩2,079 | -10.40% | 822.7만 |
|---|
| 2026.01.28 | ₩2,589 | ₩2,629 | ₩2,347 | ₩2,347 | -9.33% | 596.6만 |
|---|
| 2026.01.27 | ₩2,696 | ₩2,817 | ₩2,428 | ₩2,710 | +0.50% | 2582.3만 |
|---|
| 2026.01.26 | ₩2,495 | ₩2,508 | ₩2,254 | ₩2,334 | -6.45% | 276.1만 |
|---|
| 2026.01.23 | ₩2,696 | ₩2,696 | ₩2,495 | ₩2,508 | -6.97% | 248.7만 |
|---|
| 2026.01.22 | ₩2,857 | ₩2,897 | ₩2,643 | ₩2,669 | -6.57% | 189.9만 |
|---|
| 2026.01.21 | ₩2,777 | ₩2,857 | ₩2,609 | ₩2,830 | +1.93% | 271.1만 |
|---|
| 2026.01.20 | ₩2,951 | ₩2,991 | ₩2,743 | ₩2,763 | -6.36% | 168.7만 |
|---|
| 2026.01.16 | ₩2,897 | ₩3,058 | ₩2,844 | ₩3,032 | +4.63% | 104.3만 |
|---|
| 2026.01.15 | ₩3,018 | ₩3,032 | ₩2,817 | ₩2,830 | -6.22% | 79.4만 |
|---|
| 2026.01.14 | ₩2,951 | ₩3,025 | ₩2,885 | ₩2,991 | +1.36% | 93.7만 |
|---|
| 2026.01.13 | ₩2,871 | ₩3,025 | ₩2,844 | ₩2,951 | +2.80% | 142.5만 |
|---|
| 2026.01.12 | ₩2,817 | ₩2,911 | ₩2,777 | ₩2,871 | +1.90% | 90.3만 |
|---|
| 2026.01.09 | ₩2,871 | ₩2,918 | ₩2,770 | ₩2,857 | -0.47% | 78.4만 |
|---|
| 2026.01.08 | ₩2,790 | ₩2,924 | ₩2,777 | ₩2,857 | +2.40% | 104.8만 |
|---|
| 2026.01.07 | ₩2,790 | ₩2,852 | ₩2,689 | ₩2,803 | +0.48% | 126.3만 |
|---|
| 2026.01.06 | ₩2,951 | ₩2,964 | ₩2,689 | ₩2,817 | -4.55% | 214만 |
|---|
| 2026.01.05 | ₩2,911 | ₩3,052 | ₩2,871 | ₩2,884 | -0.92% | 194.1만 |
|---|
| 2026.01.02 | ₩2,656 | ₩2,824 | ₩2,589 | ₩2,777 | +4.55% | 146.9만 |
|---|
| 2025.12.31 | ₩2,602 | ₩2,683 | ₩2,569 | ₩2,616 | +0.52% | 156.7만 |
|---|
| 2025.12.30 | ₩2,616 | ₩2,730 | ₩2,589 | ₩2,602 | -0.51% | 143만 |
|---|
| 2025.12.29 | ₩2,643 | ₩2,716 | ₩2,535 | ₩2,629 | -0.51% | 226.6만 |
|---|
| 2025.12.26 | ₩2,830 | ₩2,853 | ₩2,676 | ₩2,696 | -4.74% | 210.3만 |
|---|
| 2025.12.24 | ₩2,830 | ₩2,904 | ₩2,795 | ₩2,857 | +0.95% | 75.3만 |
|---|
| 2025.12.23 | ₩2,790 | ₩2,936 | ₩2,736 | ₩2,830 | +1.44% | 147.6만 |
|---|
| 2025.12.22 | ₩2,911 | ₩3,011 | ₩2,817 | ₩2,844 | -2.30% | 140.3만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,944 | ₩2,683 | ₩2,897 | +7.46% | 193.8만 |
|---|
| 2025.12.18 | ₩2,830 | ₩2,897 | ₩2,723 | ₩2,723 | -3.79% | 137.5만 |
|---|
| 2025.12.17 | ₩3,058 | ₩3,192 | ₩2,763 | ₩2,777 | -9.21% | 168.9만 |
|---|
| 2025.12.16 | ₩2,830 | ₩3,032 | ₩2,830 | ₩3,005 | +6.16% | 106.9만 |
|---|
| 2025.12.15 | ₩3,085 | ₩3,099 | ₩2,844 | ₩2,884 | -6.52% | 163.5만 |
|---|
| 2025.12.12 | ₩3,273 | ₩3,273 | ₩3,038 | ₩3,058 | -6.56% | 112.2만 |
|---|
| 2025.12.11 | ₩3,192 | ₩3,273 | ₩3,099 | ₩3,233 | +1.26% | 84.1만 |
|---|
| 2025.12.10 | ₩3,286 | ₩3,313 | ₩3,125 | ₩3,246 | -1.22% | 143.9만 |
|---|
| 2025.12.09 | ₩3,179 | ₩3,360 | ₩3,132 | ₩3,313 | +4.22% | 117.6만 |
|---|
| 2025.12.08 | ₩3,273 | ₩3,340 | ₩3,166 | ₩3,246 | -0.82% | 118만 |
|---|
| 2025.12.05 | ₩3,327 | ₩3,353 | ₩3,219 | ₩3,233 | -2.82% | 126.5만 |
|---|
| 2025.12.04 | ₩2,991 | ₩3,327 | ₩2,991 | ₩3,300 | +10.31% | 213.3만 |
|---|
| 2025.12.03 | ₩2,830 | ₩3,072 | ₩2,790 | ₩3,018 | +6.64% | 154.3만 |
|---|
| 2025.12.02 | ₩3,072 | ₩3,166 | ₩2,871 | ₩2,871 | -6.55% | 171.8만 |
|---|
| 2025.12.01 | ₩3,213 | ₩3,213 | ₩3,025 | ₩3,058 | -4.80% | 174.9만 |
|---|
| 2025.11.28 | ₩3,273 | ₩3,400 | ₩3,226 | ₩3,353 | +2.46% | 140만 |
|---|
| 2025.11.26 | ₩3,166 | ₩3,246 | ₩3,112 | ₩3,219 | +1.69% | 170.5만 |
|---|
| 2025.11.25 | ₩3,152 | ₩3,183 | ₩2,951 | ₩3,166 | +0.43% | 163.2만 |
|---|
| 2025.11.24 | ₩3,099 | ₩3,166 | ₩2,978 | ₩3,139 | +1.30% | 196.9만 |
|---|
| 2025.11.21 | ₩3,072 | ₩3,112 | ₩2,897 | ₩3,072 | 0.00% | 193.8만 |
|---|
| 2025.11.20 | ₩3,233 | ₩3,286 | ₩3,005 | ₩3,112 | -3.73% | 282.6만 |
|---|
| 2025.11.19 | ₩3,099 | ₩3,152 | ₩2,985 | ₩3,072 | -0.87% | 222.4만 |
|---|
| 2025.11.18 | ₩3,065 | ₩3,125 | ₩2,938 | ₩3,085 | +0.66% | 290.1만 |
|---|
| 2025.11.17 | ₩3,327 | ₩3,421 | ₩3,045 | ₩3,146 | -5.44% | 268.3만 |
|---|
| 2025.11.14 | ₩2,951 | ₩3,461 | ₩2,884 | ₩3,360 | +13.86% | 384.5만 |
|---|
| 2025.11.13 | ₩3,689 | ₩3,709 | ₩3,380 | ₩3,407 | -7.64% | 387.2만 |
|---|
| 2025.11.12 | ₩4,091 | ₩4,105 | ₩3,494 | ₩3,501 | -14.43% | 323.1만 |
|---|
| 2025.11.11 | ₩4,494 | ₩4,514 | ₩3,756 | ₩3,836 | -14.63% | 754만 |
|---|
| 2025.11.10 | ₩4,722 | ₩4,755 | ₩4,507 | ₩4,534 | -3.98% | 139.8만 |
|---|
| 2025.11.07 | ₩4,279 | ₩4,520 | ₩4,158 | ₩4,413 | +3.13% | 175.4만 |
|---|
| 2025.11.06 | ₩4,923 | ₩4,923 | ₩4,427 | ₩4,440 | -9.81% | 183.9만 |
|---|
| 2025.11.05 | ₩4,735 | ₩4,936 | ₩4,708 | ₩4,856 | +2.55% | 126.3만 |
|---|
| 2025.11.04 | ₩4,936 | ₩5,030 | ₩4,641 | ₩4,655 | -5.71% | 166.7만 |
|---|
| 2025.11.03 | ₩5,312 | ₩5,580 | ₩5,091 | ₩5,111 | -3.79% | 228.2만 |
|---|
| 2025.10.31 | ₩5,151 | ₩5,419 | ₩5,144 | ₩5,245 | +1.82% | 174.9만 |
|---|
| 2025.10.30 | ₩5,298 | ₩5,339 | ₩5,104 | ₩5,124 | -3.29% | 188.2만 |
|---|
| 2025.10.29 | ₩5,580 | ₩5,620 | ₩5,298 | ₩5,406 | -3.12% | 192.3만 |
|---|
| 2025.10.28 | ₩6,036 | ₩6,063 | ₩5,379 | ₩5,594 | -7.33% | 294.8만 |
|---|
| 2025.10.27 | ₩6,358 | ₩6,437 | ₩6,050 | ₩6,063 | -4.64% | 214.3만 |
|---|
| 2025.10.24 | ₩6,237 | ₩6,452 | ₩6,123 | ₩6,345 | +1.72% | 227.8만 |
|---|
| 2025.10.23 | ₩5,795 | ₩6,076 | ₩5,553 | ₩6,009 | +3.70% | 246.4만 |
|---|
| 2025.10.22 | ₩6,103 | ₩6,211 | ₩5,513 | ₩5,647 | -7.47% | 325.5만 |
|---|
| 2025.10.21 | ₩6,479 | ₩6,573 | ₩6,117 | ₩6,358 | -1.86% | 235.2만 |
|---|
| 2025.10.20 | ₩6,828 | ₩6,901 | ₩6,480 | ₩6,640 | -2.75% | 302.2만 |
|---|
| 2025.10.17 | ₩7,150 | ₩7,203 | ₩6,264 | ₩6,278 | -12.20% | 412.1만 |
|---|
| 2025.10.16 | ₩8,853 | ₩8,900 | ₩6,707 | ₩6,975 | -21.21% | 939.9만 |
|---|
| 2025.10.15 | ₩7,619 | ₩9,068 | ₩7,351 | ₩8,437 | +10.74% | 1477.8만 |
|---|
| 2025.10.14 | ₩6,398 | ₩6,841 | ₩6,063 | ₩6,720 | +5.03% | 233.2만 |
|---|
| 2025.10.13 | ₩6,412 | ₩6,707 | ₩6,050 | ₩6,573 | +2.51% | 200만 |
|---|
| 2025.10.10 | ₩7,029 | ₩7,458 | ₩6,278 | ₩6,331 | -9.92% | 320만 |
|---|