시장 데이터를 불러오는 중
전체 종목
AIAI 홀딩스 과거 주가
AIAI Holdings Corporation - Class A common stock · AIAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AIAI Holdings Corporation - Class A common stock · AIAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,368 | ₩4,569 | ₩4,074 | ₩4,261 | -2.45% | 28만 |
| 2026.10.08 | ₩4,395 | ₩4,449 | ₩3,564 | ₩4,261 | -3.05% | 50만 |
| 2026.10.07 | ₩4,824 | ₩4,904 | ₩4,395 | ₩4,462 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,650 | ₩4,904 | ₩4,650 | ₩4,851 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,690 | ₩5,186 | ₩4,636 | ₩4,636 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,462 | ₩4,717 | ₩4,422 | ₩4,690 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,382 | ₩4,824 | ₩4,248 | ₩4,422 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,221 | ₩4,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,301 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,119 | ₩5,119 | ₩4,114 | ₩4,221 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,837 | ₩5,186 | ₩4,730 | ₩5,012 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,476 | ₩4,958 | ₩4,395 | ₩4,878 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,435 | ₩4,703 | ₩4,288 | ₩4,462 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,623 | ₩4,703 | ₩4,355 | ₩4,382 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,543 | ₩5,012 | ₩4,422 | ₩4,690 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,744 | ₩5,373 | ₩4,502 | ₩4,623 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,422 | ₩5,333 | ₩4,355 | ₩4,744 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,623 | ₩5,722 | ₩4,154 | ₩4,395 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,730 | ₩4,744 | ₩4,355 | ₩4,583 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,596 | ₩4,864 | ₩4,556 | ₩4,663 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,422 | ₩4,677 | ₩4,355 | ₩4,569 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,449 | ₩4,717 | ₩4,248 | ₩4,502 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,596 | ₩4,717 | ₩4,060 | ₩4,382 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,199 | ₩5,561 | ₩4,569 | ₩4,583 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,534 | ₩5,762 | ₩5,146 | ₩5,293 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,588 | ₩5,695 | ₩5,105 | ₩5,601 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,105 | ₩5,668 | ₩4,797 | ₩5,628 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,596 | ₩5,213 | ₩4,556 | ₩4,958 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,931 | ₩5,092 | ₩4,489 | ₩4,663 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,387 | ₩5,735 | ₩4,891 | ₩4,998 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,280 | ₩5,628 | ₩5,092 | ₩5,440 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,253 | ₩5,507 | ₩4,971 | ₩5,347 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,775 | ₩6,204 | ₩4,958 | ₩5,280 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,223 | ₩7,772 | ₩5,588 | ₩5,749 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,523 | ₩8,764 | ₩7,102 | ₩7,116 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,419 | ₩11,122 | ₩6,419 | ₩8,871 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,035 | ₩7,317 | ₩5,869 | ₩6,070 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,745 | ₩8,040 | ₩6,995 | ₩7,008 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,714 | ₩8,107 | ₩6,512 | ₩7,906 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,322 | ₩8,348 | ₩6,472 | ₩6,714 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,290 | ₩8,228 | ₩7,290 | ₩7,879 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,491 | ₩7,906 | ₩7,022 | ₩7,772 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,250 | ₩8,348 | ₩6,968 | ₩7,410 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,601 | ₩7,303 | ₩5,467 | ₩7,236 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,481 | ₩5,842 | ₩5,360 | ₩5,601 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,467 | ₩5,588 | ₩5,253 | ₩5,360 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,668 | ₩6,097 | ₩5,333 | ₩5,387 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,057 | ₩6,057 | ₩5,119 | ₩5,601 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,968 | ₩7,370 | ₩6,177 | ₩6,204 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,781 | ₩7,062 | ₩6,526 | ₩6,673 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,874 | ₩7,357 | ₩6,566 | ₩6,687 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,244 | ₩6,941 | ₩6,244 | ₩6,727 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,585 | ₩8,161 | ₩6,137 | ₩6,204 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,290 | ₩7,638 | ₩6,995 | ₩7,384 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,523 | ₩8,616 | ₩6,982 | ₩7,451 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,635 | ₩10,131 | ₩8,348 | ₩8,362 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,313 | ₩10,117 | ₩9,072 | ₩9,702 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,166 | ₩9,380 | ₩8,509 | ₩9,313 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,161 | ₩9,380 | ₩8,161 | ₩9,085 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,554 | ₩9,715 | ₩8,107 | ₩8,228 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,353 | ₩9,889 | ₩8,777 | ₩9,367 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩11,028 | ₩11,203 | ₩9,112 | ₩9,286 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,663 | ₩13,199 | ₩11,015 | ₩11,176 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,749 | ₩13,896 | ₩12,636 | ₩12,663 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩14,030 | ₩15,048 | ₩13,306 | ₩13,521 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,558 | ₩15,799 | ₩13,213 | ₩14,151 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,340 | ₩17,367 | ₩15,075 | ₩15,115 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,978 | ₩17,541 | ₩16,402 | ₩17,018 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,224 | ₩18,224 | ₩15,812 | ₩17,005 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,323 | ₩20,221 | ₩17,206 | ₩17,822 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,551 | ₩19,859 | ₩18,171 | ₩18,961 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,452 | ₩20,047 | ₩17,956 | ₩19,470 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,832 | ₩19,859 | ₩18,425 | ₩18,640 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,296 | ₩20,824 | ₩19,296 | ₩20,020 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,440 | ₩21,440 | ₩19,189 | ₩19,336 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,410 | ₩23,410 | ₩20,114 | ₩21,440 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,656 | ₩24,951 | ₩23,035 | ₩23,062 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,794 | ₩25,300 | ₩22,352 | ₩24,402 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,646 | ₩23,022 | ₩21,641 | ₩22,606 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,301 | ₩22,673 | ₩20,301 | ₩22,285 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,899 | ₩20,998 | ₩19,832 | ₩20,556 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,484 | ₩20,824 | ₩19,109 | ₩19,913 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,368 | ₩21,038 | ₩18,988 | ₩19,886 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,841 | ₩22,137 | ₩18,774 | ₩19,819 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,623 | ₩22,378 | ₩20,100 | ₩20,368 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,100 | ₩20,409 | ₩19,042 | ₩19,698 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,340 | ₩20,087 | ₩16,710 | ₩19,779 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,683 | ₩17,635 | ₩16,080 | ₩17,353 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,737 | ₩17,166 | ₩15,558 | ₩15,705 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,460 | ₩17,822 | ₩16,884 | ₩16,924 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,554 | ₩17,554 | ₩16,898 | ₩17,407 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,420 | ₩17,822 | ₩17,300 | ₩17,420 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,790 | ₩17,862 | ₩16,790 | ₩17,313 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,991 | ₩17,929 | ₩16,750 | ₩17,192 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,117 | ₩18,760 | ₩15,946 | ₩17,032 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,162 | ₩19,216 | ₩17,501 | ₩18,599 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,266 | ₩21,266 | ₩18,291 | ₩18,653 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,811 | ₩21,038 | ₩19,430 | ₩21,012 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,862 | ₩26,224 | ₩16,884 | ₩19,524 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,264 | ₩19,430 | ₩17,367 | ₩17,916 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,760 | ₩19,068 | ₩16,429 | ₩17,648 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩20,033 | ₩20,033 | ₩18,090 | ₩18,760 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,894 | ₩22,285 | ₩16,898 | ₩20,047 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,080 | ₩22,579 | ₩14,901 | ₩20,221 | +25.75% | 112.4만 |
|---|