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 | ₩670 | ₩694 | ₩599 | ₩643 | -4.00% | 803.6만 |
| 2026.09.21–2026.09.25 | ₩844 | ₩863 | ₩670 | ₩689 | -18.41% | 1149.8만 |
| 2026.09.14–2026.09.18 | ₩721 | ₩951 | ₩704 | ₩851 | +18.03% | 2449.6만 |
| 2026.09.08–2026.09.11 | ₩624 | ₩771 | ₩599 | ₩750 | +20.17% | 1060.3만 |
| 2026.08.31–2026.09.04 | ₩646 | ₩721 | ₩603 | ₩616 | -4.56% | 1293.6만 |
| 2026.08.24–2026.08.28 | ₩647 | ₩720 | ₩591 | ₩710 | +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 | ₩1,554 | ₩1,601 | ₩729 | ₩795 | -48.88% | 7437.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,056 | ₩1,501 | ₩1,053 | ₩1,474 | +39.59% | 1493.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,233 | ₩1,272 | ₩990 | ₩1,059 | -14.13% | 1698.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,447 | ₩1,447 | ₩1,209 | ₩1,211 | -16.30% | 1659.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,608 | ₩1,635 | ₩1,353 | ₩1,427 | -11.25% | 1855.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,796 | ₩1,916 | ₩1,595 | ₩1,648 | -8.21% | 1194.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,983 | ₩1,983 | ₩1,782 | ₩1,796 | -9.46% | 1256.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,983 | ₩2,291 | ₩1,822 | ₩1,970 | -0.68% | 2542.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,064 | ₩2,265 | ₩1,863 | ₩1,889 | -8.44% | 1779만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,265 | ₩2,405 | ₩1,970 | ₩1,970 | -13.02% | 1812.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,452 | ₩2,640 | ₩2,178 | ₩2,224 | -9.29% | 3054.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,970 | ₩2,452 | ₩1,903 | ₩2,358 | +19.73% | 2705만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,809 | ₩2,131 | ₩1,608 | ₩1,970 | +8.89% | 3521.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,452 | ₩2,546 | ₩1,715 | ₩1,755 | -28.42% | 6192.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,109 | ₩3,779 | ₩2,278 | ₩2,506 | -19.40% | 1억 |
|---|
| 2026.04.27–2026.05.01 | ₩2,693 | ₩2,948 | ₩2,332 | ₩2,720 | +1.00% | 3999.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,189 | ₩3,323 | ₩2,425 | ₩2,693 | -15.55% | 3989.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,680 | ₩3,538 | ₩2,171 | ₩3,377 | +26.00% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩2,399 | ₩3,223 | ₩2,295 | ₩2,801 | +16.76% | 3208.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,345 | ₩2,667 | ₩2,037 | ₩2,399 | +2.29% | 2380.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,447 | ₩2,667 | ₩1,420 | ₩2,318 | +60.19% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩1,447 | ₩1,528 | ₩1,340 | ₩1,394 | -3.70% | 936만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,447 | ₩1,635 | ₩1,367 | ₩1,461 | +0.93% | 878.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,541 | ₩1,635 | ₩1,340 | ₩1,461 | -5.22% | 1331.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,648 | ₩1,662 | ₩1,487 | ₩1,581 | -4.07% | 917.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,595 | ₩2,104 | ₩1,589 | ₩1,668 | +4.62% | 1049.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,688 | ₩1,722 | ₩1,474 | ₩1,581 | -6.35% | 843.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,876 | ₩1,956 | ₩1,447 | ₩1,702 | -9.29% | 1437.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,492 | ₩2,814 | ₩1,789 | ₩1,822 | -26.88% | 4662.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,948 | ₩2,988 | ₩2,492 | ₩2,506 | -15.00% | 878.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,814 | ₩3,055 | ₩2,774 | ₩3,028 | +7.62% | 510.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,908 | ₩3,049 | ₩2,687 | ₩2,854 | -1.84% | 717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,640 | ₩2,821 | ₩2,533 | ₩2,774 | +5.08% | 673.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,908 | ₩3,008 | ₩2,673 | ₩2,693 | -7.37% | 573.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,082 | ₩3,189 | ₩2,680 | ₩2,894 | -6.09% | 770.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,270 | ₩3,357 | ₩3,035 | ₩3,055 | -6.56% | 575.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,209 | ₩3,350 | ₩2,787 | ₩3,229 | +0.63% | 840.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,095 | ₩3,397 | ₩2,948 | ₩3,350 | +8.23% | 670.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,323 | ₩3,417 | ₩2,894 | ₩3,069 | -7.66% | 1257.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,717 | ₩4,750 | ₩2,881 | ₩3,357 | -28.84% | 1988.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,306 | ₩5,574 | ₩4,154 | ₩4,409 | -16.92% | 880.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,352 | ₩6,431 | ₩5,099 | ₩5,239 | -17.51% | 1064.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,821 | ₩6,894 | ₩5,507 | ₩6,338 | -7.07% | 1337만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,405 | ₩9,059 | ₩6,043 | ₩6,271 | -2.09% | 3262.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,022 | ₩7,451 | ₩6,271 | ₩6,325 | -9.92% | 320만 |
|---|