—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Maze Therapeutics, Inc. Common Stock (MAZE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1627.5027.8926.7227.53+0.18%1,018,500
2026-10-1526.5928.1126.4627.48+4.77%540,000
2026-10-1426.5127.0925.9626.23-1.61%835,700
2026-10-1327.5428.2426.5726.66-3.75%615,100
2026-10-1227.1129.3226.6627.70+2.18%1,437,900
2026-10-0925.8827.1925.8827.11+4.75%670,900
2026-10-0825.9726.4425.0525.88-1.41%903,000
2026-10-0726.3026.8925.8726.25-0.68%823,900
2026-10-0626.7426.9125.7926.43+0.00%682,800
2026-10-0526.6727.0325.7826.43+0.00%588,000
2026-10-0227.0827.4926.3626.43-0.83%633,000
2026-10-0127.0527.7926.5026.65-1.95%589,300
2026-09-3027.2128.0226.9527.18+0.59%518,000
2026-09-2926.7727.5526.4727.02+0.63%709,500
2026-09-2825.9727.7324.8426.85+3.07%1,177,300
2026-09-2526.2327.7925.4226.05-0.61%925,600
2026-09-2428.4228.4625.9626.21-6.69%789,200
2026-09-2328.3029.9127.5328.09-1.02%1,704,100
2026-09-2224.5229.4024.5028.38+26.75%3,566,500
2026-09-2122.5223.0221.9522.39-0.58%517,000
2026-09-1823.2723.5722.0122.52-3.92%1,494,800
2026-09-1724.3824.8023.2723.44-1.99%363,500
2026-09-1624.3324.7223.7423.91-1.30%385,700
2026-09-1524.6324.8024.0024.23-1.78%437,400
2026-09-1424.9025.8524.4624.67+0.28%589,300
2026-09-1125.1425.9924.3624.60-0.89%1,052,200
2026-09-1024.2625.6223.9424.82+0.98%1,181,300
2026-09-0925.8626.5524.3924.58-6.79%401,400
2026-09-0825.7626.5725.3026.37+0.61%365,300
2026-09-0425.7726.4925.6626.21+1.31%273,300
2026-09-0326.5426.9625.7025.87-3.18%477,400
2026-09-0226.4927.4426.0026.72+0.72%440,700
2026-09-0126.3226.6625.8126.53-0.15%326,700
2026-08-3127.1727.2025.7626.57-3.17%493,500
2026-08-2828.4628.4627.3127.44-4.06%250,000
2026-08-2728.4029.0127.7028.60-3.31%692,400
2026-08-2630.2630.4029.3329.58-2.76%230,100
2026-08-2529.9930.8029.9130.42+2.77%307,669
2026-08-2429.2729.7628.3329.60+0.58%282,286
2026-08-2128.9829.8428.9829.43+1.73%280,600
2026-08-2029.5329.9928.4628.93-2.76%247,700
2026-08-1929.7130.1829.1129.75+2.13%358,700
2026-08-1827.8929.2027.0029.13+4.22%649,500
2026-08-1727.0428.1227.0027.95+2.83%322,000
2026-08-1427.4727.6126.8527.18-1.75%230,700
2026-08-1328.0428.0526.9727.66+0.49%383,300
2026-08-1227.4827.8626.7627.53+0.81%441,600
2026-08-1127.3028.3626.5327.31+0.11%379,900
2026-08-1028.5728.9226.4227.28-4.78%669,300
2026-08-0728.9529.0027.4528.65+0.42%480,700
2026-08-0627.8928.6526.1628.53+2.59%231,100
2026-08-0527.9328.9327.6227.81+0.72%254,300
2026-08-0427.5028.3427.2527.61+1.02%367,400
2026-08-0326.7427.4525.8527.33+1.52%313,300
2026-07-3127.4127.7025.8526.92-2.57%335,600
2026-07-3027.4728.5027.2927.63+1.32%335,000
2026-07-2927.9728.2526.9327.27-2.19%309,200
2026-07-2828.8529.3527.5827.88-2.82%383,100
2026-07-2727.6929.0227.6928.69+3.65%269,900
2026-07-2428.0128.1227.3927.68-0.04%166,000
2026-07-2328.2028.6127.5027.69-2.81%349,800
2026-07-2228.8328.9528.2428.49-2.76%247,800
2026-07-2128.2529.5428.2529.30+3.28%378,300
2026-07-2028.1128.8727.8928.37+0.89%406,400
2026-07-1726.7228.3926.6428.12+3.52%335,900
2026-07-1629.4929.4926.3727.16-7.57%819,700
2026-07-1529.7030.0928.8029.39-1.64%346,800
2026-07-1429.2030.5628.9929.88+2.40%411,200
2026-07-1330.0430.3629.1629.18-4.55%508,300
2026-07-1032.2232.6728.9930.57-5.71%789,800
2026-07-0931.8633.1631.4532.42+1.34%584,900
2026-07-0832.8433.5031.4531.99-2.59%1,097,400
2026-07-0732.5033.4931.8732.84+1.51%628,600
2026-07-0631.2532.5231.0132.35+3.49%592,200
2026-07-0229.9931.3229.6931.26+4.86%575,600
2026-07-0129.5630.5729.4129.81-0.10%1,091,000
2026-06-3029.1530.6928.8229.84+2.90%653,200
2026-06-2928.0229.2727.8029.00+2.00%772,300
2026-06-2627.0229.9526.7128.43+5.22%3,545,100
2026-06-2526.5728.5026.3027.02+1.31%1,180,500
2026-06-2426.4627.0026.3026.67+0.98%657,600
2026-06-2325.3126.4625.2326.41+3.29%649,100
2026-06-2225.6926.0225.3425.57-0.43%530,300
2026-06-1825.5125.8424.9525.68+3.38%1,390,500
2026-06-1723.8624.8823.8624.84+4.11%474,000
2026-06-1624.1624.3723.5023.86-1.69%533,800
2026-06-1524.3324.6023.6724.27+0.91%635,400
2026-06-1224.0925.0824.0224.05-0.17%596,600
2026-06-1123.9824.7623.3524.09+1.82%643,200
2026-06-1023.7824.3522.7123.66-1.13%746,800
2026-06-0923.8524.2022.9223.93+1.48%679,500
2026-06-0824.7625.0123.4923.58-2.84%449,000
2026-06-0525.4725.6823.6124.27-4.45%445,600
2026-06-0424.6625.7724.6625.40+2.17%455,900
2026-06-0324.2525.2423.9024.86+2.35%413,200
2026-06-0225.0125.3624.1924.29-4.60%286,500
2026-06-0126.3226.5425.1825.46-3.78%522,500
2026-05-2926.3926.6725.9626.46+0.23%674,500
2026-05-2826.0526.5425.0026.40+1.34%178,900
2026-05-2726.3526.7925.4226.05-1.14%401,900
2026-05-2625.7826.4125.1426.35+2.21%495,000
2026-05-2225.8026.0925.4925.78+0.12%405,300
2026-05-2124.9625.9024.7225.75+2.88%440,100
2026-05-2024.7325.5024.7325.03+2.33%347,600
2026-05-1924.2925.0023.7624.46-0.16%470,200
2026-05-1825.5425.7524.1624.50-4.15%596,300
2026-05-1525.9526.2425.1525.56-3.29%411,800
2026-05-1426.8626.8625.7226.43-1.97%351,000
2026-05-1326.0027.0625.3326.96+4.58%845,100
2026-05-1225.5526.1625.0225.78+1.02%350,500
2026-05-1126.2227.1325.3025.52-1.96%545,700
2026-05-0825.4526.2525.1326.03+2.20%535,000
2026-05-0726.4726.5824.8025.47-3.78%468,700
2026-05-0626.6927.2626.2726.47-0.34%325,100
2026-05-0527.1527.5826.1226.56-1.37%557,400
2026-05-0426.8128.1826.7126.93-0.88%707,500
2026-05-0126.5327.5826.2327.17+2.22%860,500
2026-04-3025.7326.8025.5926.58+3.50%576,800
2026-04-2925.7225.9125.0825.68-1.04%412,600
2026-04-2826.4727.1425.3625.95-1.96%655,600
2026-04-2725.7226.5625.4126.47+2.56%588,000
2026-04-2425.8525.9425.1025.81-0.77%504,000
2026-04-2326.4426.7325.4326.01-1.85%583,700
2026-04-2227.3329.0926.0026.50+3.15%2,220,600
2026-04-2126.8326.9725.4125.69-4.28%716,600
2026-04-2028.0528.5326.8026.84-4.45%531,200
2026-04-1727.3828.6826.5628.09+4.54%1,374,000
2026-04-1626.8527.4926.4526.87+0.07%421,800
2026-04-1527.9829.0626.4926.85-3.00%861,300
2026-04-1427.6628.7227.1027.68+0.95%2,455,000
2026-04-1327.1028.9026.7127.42+2.74%1,274,500
2026-04-1028.0028.1626.1626.69-4.27%1,052,400
2026-04-0927.9728.6027.1427.88-0.75%856,000
2026-04-0829.3829.5027.8528.09-0.85%926,900
2026-04-0728.8829.4427.6528.33-2.31%565,300
2026-04-0628.7429.6128.2129.00+1.01%550,600
2026-04-0228.2829.8428.0028.71-1.17%780,500
2026-04-0130.4631.2328.7329.05-2.68%934,100
2026-03-3129.5031.0529.5029.85+2.90%1,736,500
2026-03-3030.3730.4028.7829.01-4.51%1,057,100
2026-03-2730.8232.2729.1630.38-4.19%1,713,900
2026-03-2631.1135.2830.1631.71-0.06%1,716,900
2026-03-2540.0041.0029.7731.73-35.24%8,232,100
2026-03-2448.1649.2546.0649.00+0.00%559,200
2026-03-2348.8749.1846.8549.00+2.02%523,700
2026-03-2049.3150.7047.7648.03-2.83%1,329,400
2026-03-1947.4750.0046.6749.43+1.98%648,700
2026-03-1850.4251.7448.0148.47-3.81%491,500
2026-03-1751.0253.0049.9850.39-1.70%922,200
2026-03-1650.9653.6550.6051.26+2.09%899,700
2026-03-1351.7652.8649.0650.21-3.13%1,065,900
2026-03-1249.0352.5647.0051.84+2.77%703,500
2026-03-1151.0551.0748.1650.44-1.20%490,900
2026-03-1046.2951.3645.1051.05+13.30%1,289,581
2026-03-0944.0045.9842.8845.06+0.51%495,509
2026-03-0644.6245.8643.1044.83-1.04%383,500
2026-03-0546.2146.3444.5345.30-2.54%350,100
2026-03-0446.5946.6544.4346.48+5.21%414,200
2026-03-0344.5445.2643.0044.18-3.14%289,900
2026-03-0244.5046.1343.9645.61+0.04%236,600
2026-02-2745.4946.2744.6045.59-0.55%379,600
2026-02-2647.2347.2744.6245.84-2.94%339,800
2026-02-2545.5947.4945.5147.23+4.26%490,800
2026-02-2445.9146.2845.0245.30-0.53%294,600
2026-02-2344.8346.8544.2045.54+2.99%378,300
2026-02-2044.7145.2443.3644.22-1.82%267,600
2026-02-1945.0346.5742.5645.04-0.09%291,200
2026-02-1847.8048.0344.9945.08-4.02%577,100
2026-02-1746.0147.8644.5446.97+2.09%339,800
2026-02-1347.0048.7645.8946.01-2.19%416,800
2026-02-1247.3047.8545.5147.04-0.38%589,300
2026-02-1148.3748.4444.3047.22-2.38%818,100
2026-02-1047.6348.5245.2248.37+1.38%283,100
2026-02-0945.0947.9043.8947.71+5.95%340,100
2026-02-0644.2946.1842.7945.03+2.46%663,500
2026-02-0546.7049.2542.1743.95-8.70%953,700
2026-02-0448.2248.9446.5848.14+0.35%598,500
2026-02-0346.8248.7545.7447.97+3.09%748,500
2026-02-0243.5647.3242.9446.53+6.77%741,900
2026-01-3044.1045.6643.3943.58-3.16%486,800
2026-01-2943.1545.5542.2245.00+3.78%629,600
2026-01-2845.3445.5242.3343.36-4.37%462,600
2026-01-2745.0046.9944.3845.34+1.70%501,800
2026-01-2644.2046.1143.3044.58+0.70%385,700
2026-01-2345.8347.3643.2644.27-4.18%548,300
2026-01-2243.9346.8043.7346.20+5.72%491,900
2026-01-2144.5045.0042.2743.70-1.44%428,100
2026-01-2040.1344.4538.6344.34+8.76%546,300
2026-01-1639.8441.4439.8440.77+2.41%229,500
2026-01-1541.3041.5039.4239.81-3.16%274,000
2026-01-1441.3041.7838.0041.11-0.68%537,200
2026-01-1339.9341.7939.9141.39+2.99%511,400
2026-01-1240.1740.2538.4940.19-0.32%201,800
2026-01-0938.9540.7538.9540.32+3.52%210,500
2026-01-0840.3740.7538.3838.95-3.52%145,400
2026-01-0738.3140.5538.1640.37+5.21%337,700
2026-01-0638.4239.2037.3738.37-0.67%244,000
2026-01-0539.7740.9937.4738.63-2.87%314,100
2026-01-0240.8641.8338.1339.77-4.01%437,300
2025-12-3140.2241.5939.6741.43+3.45%398,000
2025-12-3040.3640.8539.5840.05-1.23%243,700
2025-12-2941.5141.5139.9940.55-3.68%424,600
2025-12-2642.0842.5141.1242.10+0.05%212,900
2025-12-2442.3342.9241.4542.08-0.52%92,100
2025-12-2341.8943.1641.3742.30+0.76%336,600
2025-12-2241.7142.6941.3541.98+0.65%390,100
2025-12-1940.9242.5940.6641.71+2.68%1,599,300
2025-12-1839.5040.9038.4540.62+5.78%1,056,000
2025-12-1740.4541.0038.2838.40-4.83%379,500
2025-12-1639.4340.8139.4340.35+1.61%409,800
2025-12-1539.4441.0739.4439.71+2.19%667,400
2025-12-1239.5739.8038.5638.86-1.79%332,500
2025-12-1138.6040.1938.5139.57+2.49%369,700
2025-12-1040.6241.0638.1038.61-5.27%482,800
2025-12-0941.4141.8040.5440.76-1.69%293,953
2025-12-0842.1442.5041.3041.46-0.60%421,240
2025-12-0542.0742.9941.1741.71-2.09%245,600
2025-12-0441.7043.2940.8842.60+2.68%516,900
2025-12-0337.8941.8837.4541.49+11.32%573,800
2025-12-0237.6037.8836.8437.27-0.88%367,900
2025-12-0137.6638.3936.9037.60-0.40%479,300
2025-11-2837.8738.8537.0037.75-0.66%200,100
2025-11-2636.7038.4936.4838.00+3.54%344,500
2025-11-2537.0137.0135.9336.70+0.11%276,300
2025-11-2436.9937.4436.2336.66+1.10%301,100
2025-11-2135.0036.9934.4436.26+1.94%398,300
2025-11-2036.0437.2335.4835.57+0.08%358,600
2025-11-1932.9036.5031.4735.54+6.95%679,400
2025-11-1833.0634.1232.3533.23-0.89%439,900
2025-11-1732.5234.7332.3833.53+3.07%534,200
2025-11-1431.9933.7631.6332.53+2.17%912,700
2025-11-1332.1832.6430.0031.84-2.21%399,400
2025-11-1232.4533.3231.5532.56+0.93%472,600
2025-11-1130.1332.7230.0532.26+5.81%486,000
2025-11-1028.1730.5428.1730.49+6.61%390,700
2025-11-0729.8730.3727.6928.60-3.48%333,600
2025-11-0629.9930.3028.4629.63-2.11%276,100
2025-11-0530.2630.4826.9630.27-6.63%662,300
2025-11-0432.9733.7031.4732.42-2.47%280,000
2025-11-0332.3633.7432.3233.24+1.00%378,300
2025-10-3133.5133.9132.3332.91-0.93%176,900
2025-10-3031.1734.2931.1733.22+6.27%315,500
2025-10-2932.1133.0631.2031.26-2.62%274,000
2025-10-2831.0532.7130.3232.10+3.55%310,400
2025-10-2730.8731.4930.3431.00+2.01%220,600
2025-10-2430.0030.9529.2830.39+1.64%287,000
2025-10-2329.1631.1029.0929.90+2.68%267,900
2025-10-2229.2230.2628.9829.12-1.36%367,200
2025-10-2129.9731.9329.0029.52-0.77%280,000
2025-10-2027.7929.8627.7929.75+6.98%387,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+35.85%). 가장 약한 달: 3월 (-17.41%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Maze Therapeutics, Inc. Common Stock (MAZE)의 최근 종가는 얼마입니까?

2026-10-16 기준 27.53. Closelook 데이터 레이크의 일별 가격 기록 기준.

MAZE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 53.65, 최저 21.95 (2026-10-16 기준).

Maze Therapeutics, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MAZE의 가장 강한 달은 9월(평균 +35.85%), 가장 약한 달은 3월(평균 -17.41%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.