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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩637 | ₩637 | ₩351 | ₩394 | -38.11% | 2546.2만 |
| 2026.09.28–2026.10.02 | ₩671 | ₩695 | ₩599 | ₩644 | -4.00% | 803.6만 |
| 2026.09.21–2026.09.25 | ₩845 | ₩864 | ₩671 | ₩689 | -18.41% | 1149.8만 |
| 2026.09.14–2026.09.18 | ₩722 | ₩952 | ₩704 | ₩852 | +18.03% | 2449.6만 |
| 2026.09.08–2026.09.11 | ₩625 | ₩771 | ₩599 | ₩751 | +20.17% | 1060.3만 |
| 2026.08.31–2026.09.04 | ₩646 | ₩722 | ₩603 | ₩617 | -4.56% | 1293.6만 |
| 2026.08.24–2026.08.28 | ₩648 | ₩720 | ₩591 | ₩711 | +9.73% | 1337.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩740 |
| ₩775 |
| ₩563 |
| ₩642 |
| -13.22% |
| 5466.8만 |
| 2026.08.10–2026.08.14 | ₩1,556 | ₩1,603 | ₩730 | ₩795 | -48.88% | 7437.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,057 | ₩1,502 | ₩1,054 | ₩1,475 | +39.59% | 1493.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,234 | ₩1,273 | ₩991 | ₩1,059 | -14.13% | 1698.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,448 | ₩1,448 | ₩1,210 | ₩1,212 | -16.30% | 1659.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,609 | ₩1,636 | ₩1,355 | ₩1,428 | -11.25% | 1855.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,797 | ₩1,918 | ₩1,596 | ₩1,650 | -8.21% | 1194.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,985 | ₩1,985 | ₩1,784 | ₩1,797 | -9.46% | 1256.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,985 | ₩2,293 | ₩1,824 | ₩1,971 | -0.68% | 2542.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,065 | ₩2,266 | ₩1,864 | ₩1,891 | -8.44% | 1779만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,266 | ₩2,407 | ₩1,971 | ₩1,971 | -13.02% | 1812.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,454 | ₩2,642 | ₩2,179 | ₩2,226 | -9.29% | 3054.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,971 | ₩2,454 | ₩1,904 | ₩2,360 | +19.73% | 2705만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,810 | ₩2,132 | ₩1,609 | ₩1,971 | +8.89% | 3521.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,454 | ₩2,548 | ₩1,717 | ₩1,757 | -28.42% | 6192.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,111 | ₩3,782 | ₩2,280 | ₩2,508 | -19.40% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩2,696 | ₩2,950 | ₩2,334 | ₩2,722 | +1.00% | 3999.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,192 | ₩3,326 | ₩2,427 | ₩2,696 | -15.55% | 3989.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,682 | ₩3,541 | ₩2,173 | ₩3,380 | +26.00% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩2,401 | ₩3,225 | ₩2,297 | ₩2,803 | +16.76% | 3208.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,347 | ₩2,669 | ₩2,038 | ₩2,401 | +2.29% | 2380.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,448 | ₩2,669 | ₩1,422 | ₩2,320 | +60.19% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩1,448 | ₩1,529 | ₩1,341 | ₩1,395 | -3.70% | 936만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,448 | ₩1,636 | ₩1,368 | ₩1,462 | +0.93% | 878.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,542 | ₩1,636 | ₩1,341 | ₩1,462 | -5.22% | 1331.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,650 | ₩1,663 | ₩1,489 | ₩1,582 | -4.07% | 917.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,596 | ₩2,106 | ₩1,591 | ₩1,670 | +4.62% | 1049.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,690 | ₩1,723 | ₩1,475 | ₩1,582 | -6.35% | 843.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,878 | ₩1,958 | ₩1,448 | ₩1,703 | -9.29% | 1437.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,494 | ₩2,816 | ₩1,790 | ₩1,824 | -26.88% | 4662.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,950 | ₩2,991 | ₩2,494 | ₩2,508 | -15.00% | 878.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,816 | ₩3,058 | ₩2,776 | ₩3,031 | +7.62% | 510.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,910 | ₩3,051 | ₩2,689 | ₩2,857 | -1.84% | 717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,642 | ₩2,823 | ₩2,535 | ₩2,776 | +5.08% | 673.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,910 | ₩3,011 | ₩2,675 | ₩2,696 | -7.37% | 573.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,085 | ₩3,192 | ₩2,682 | ₩2,897 | -6.09% | 770.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,272 | ₩3,359 | ₩3,038 | ₩3,058 | -6.56% | 575.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,212 | ₩3,353 | ₩2,789 | ₩3,232 | +0.63% | 840.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,098 | ₩3,400 | ₩2,950 | ₩3,353 | +8.23% | 670.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,326 | ₩3,420 | ₩2,897 | ₩3,071 | -7.66% | 1257.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,721 | ₩4,754 | ₩2,883 | ₩3,359 | -28.84% | 1988.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,311 | ₩5,579 | ₩4,157 | ₩4,412 | -16.92% | 880.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,357 | ₩6,436 | ₩5,103 | ₩5,244 | -17.51% | 1064.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,826 | ₩6,900 | ₩5,512 | ₩6,343 | -7.07% | 1337만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,410 | ₩9,066 | ₩6,048 | ₩6,276 | -2.09% | 3262.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,027 | ₩7,457 | ₩6,276 | ₩6,330 | -9.92% | 320만 |
|---|