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 | ₩4,349 | ₩4,549 | ₩4,056 | ₩4,243 | -2.45% | 28만 |
| 2026.10.08 | ₩4,376 | ₩4,429 | ₩3,549 | ₩4,243 | -3.05% | 50만 |
| 2026.10.07 | ₩4,803 | ₩4,883 | ₩4,376 | ₩4,443 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,629 | ₩4,883 | ₩4,629 | ₩4,830 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,669 | ₩5,163 | ₩4,616 | ₩4,616 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,443 | ₩4,696 | ₩4,403 | ₩4,669 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,363 | ₩4,803 | ₩4,229 | ₩4,403 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,203 | ₩4,443 | ₩4,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,283 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,096 | ₩5,096 | ₩4,096 | ₩4,203 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,816 | ₩5,163 | ₩4,710 | ₩4,990 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,456 | ₩4,936 | ₩4,376 | ₩4,856 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,416 | ₩4,683 | ₩4,269 | ₩4,443 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,603 | ₩4,683 | ₩4,336 | ₩4,363 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,523 | ₩4,990 | ₩4,403 | ₩4,669 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,723 | ₩5,350 | ₩4,483 | ₩4,603 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,403 | ₩5,310 | ₩4,336 | ₩4,723 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,603 | ₩5,697 | ₩4,136 | ₩4,376 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,710 | ₩4,723 | ₩4,336 | ₩4,563 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,576 | ₩4,843 | ₩4,536 | ₩4,643 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,403 | ₩4,656 | ₩4,336 | ₩4,549 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,429 | ₩4,696 | ₩4,229 | ₩4,483 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,576 | ₩4,696 | ₩4,042 | ₩4,363 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,176 | ₩5,537 | ₩4,549 | ₩4,563 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,510 | ₩5,737 | ₩5,123 | ₩5,270 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,563 | ₩5,670 | ₩5,083 | ₩5,577 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,083 | ₩5,643 | ₩4,776 | ₩5,603 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,576 | ₩5,190 | ₩4,536 | ₩4,936 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,910 | ₩5,070 | ₩4,469 | ₩4,643 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,363 | ₩5,710 | ₩4,870 | ₩4,976 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,257 | ₩5,603 | ₩5,070 | ₩5,417 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,483 | ₩4,950 | ₩5,323 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,750 | ₩6,177 | ₩4,936 | ₩5,257 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,191 | ₩7,738 | ₩5,563 | ₩5,723 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,485 | ₩8,725 | ₩7,071 | ₩7,084 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,391 | ₩11,073 | ₩6,391 | ₩8,832 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,004 | ₩7,284 | ₩5,844 | ₩6,044 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,711 | ₩8,005 | ₩6,964 | ₩6,978 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,684 | ₩8,072 | ₩6,484 | ₩7,871 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,285 | ₩8,312 | ₩6,444 | ₩6,684 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,258 | ₩8,192 | ₩7,258 | ₩7,845 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,458 | ₩7,871 | ₩6,991 | ₩7,738 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,218 | ₩8,312 | ₩6,938 | ₩7,378 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,577 | ₩7,271 | ₩5,443 | ₩7,204 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,457 | ₩5,817 | ₩5,337 | ₩5,577 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,443 | ₩5,563 | ₩5,230 | ₩5,337 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,643 | ₩6,070 | ₩5,310 | ₩5,363 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,030 | ₩6,030 | ₩5,096 | ₩5,577 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,938 | ₩7,338 | ₩6,150 | ₩6,177 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,751 | ₩7,031 | ₩6,497 | ₩6,644 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,844 | ₩7,324 | ₩6,537 | ₩6,657 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,217 | ₩6,911 | ₩6,217 | ₩6,697 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,551 | ₩8,125 | ₩6,110 | ₩6,177 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,258 | ₩7,605 | ₩6,964 | ₩7,351 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,485 | ₩8,579 | ₩6,951 | ₩7,418 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,592 | ₩10,086 | ₩8,312 | ₩8,325 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,272 | ₩10,073 | ₩9,032 | ₩9,659 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,126 | ₩9,339 | ₩8,472 | ₩9,272 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,125 | ₩9,339 | ₩8,125 | ₩9,045 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,512 | ₩9,673 | ₩8,072 | ₩8,192 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,312 | ₩9,846 | ₩8,739 | ₩9,326 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩10,980 | ₩11,153 | ₩9,072 | ₩9,246 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,608 | ₩13,141 | ₩10,967 | ₩11,127 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,688 | ₩13,835 | ₩12,581 | ₩12,608 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,968 | ₩14,982 | ₩13,248 | ₩13,461 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,489 | ₩15,730 | ₩13,155 | ₩14,089 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,264 | ₩17,290 | ₩15,009 | ₩15,049 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,904 | ₩17,464 | ₩16,330 | ₩16,944 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,144 | ₩18,144 | ₩15,743 | ₩16,930 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,238 | ₩20,132 | ₩17,130 | ₩17,744 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,465 | ₩19,772 | ₩18,091 | ₩18,878 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,371 | ₩19,959 | ₩17,877 | ₩19,385 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,745 | ₩19,772 | ₩18,344 | ₩18,558 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,212 | ₩20,733 | ₩19,212 | ₩19,932 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,346 | ₩21,346 | ₩19,105 | ₩19,252 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,307 | ₩23,307 | ₩20,025 | ₩21,346 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,548 | ₩24,842 | ₩22,934 | ₩22,961 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,694 | ₩25,189 | ₩22,253 | ₩24,295 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,547 | ₩22,921 | ₩21,546 | ₩22,507 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,212 | ₩22,574 | ₩20,212 | ₩22,187 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,812 | ₩20,906 | ₩19,745 | ₩20,466 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,398 | ₩20,733 | ₩19,025 | ₩19,825 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,279 | ₩20,946 | ₩18,905 | ₩19,799 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,758 | ₩22,040 | ₩18,691 | ₩19,732 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,532 | ₩22,280 | ₩20,012 | ₩20,279 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,012 | ₩20,319 | ₩18,958 | ₩19,612 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,264 | ₩19,999 | ₩16,637 | ₩19,692 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,610 | ₩17,557 | ₩16,010 | ₩17,277 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,663 | ₩17,090 | ₩15,489 | ₩15,636 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,384 | ₩17,744 | ₩16,810 | ₩16,850 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,477 | ₩17,477 | ₩16,824 | ₩17,330 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,344 | ₩17,744 | ₩17,224 | ₩17,344 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,717 | ₩17,784 | ₩16,717 | ₩17,237 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,917 | ₩17,851 | ₩16,677 | ₩17,117 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,038 | ₩18,678 | ₩15,876 | ₩16,957 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,078 | ₩19,132 | ₩17,424 | ₩18,518 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,173 | ₩21,173 | ₩18,211 | ₩18,571 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,719 | ₩20,946 | ₩19,345 | ₩20,919 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,749 | ₩26,109 | ₩16,810 | ₩19,438 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,184 | ₩19,345 | ₩17,290 | ₩17,837 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,678 | ₩18,985 | ₩16,357 | ₩17,571 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,945 | ₩19,945 | ₩18,011 | ₩18,678 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,811 | ₩22,187 | ₩16,824 | ₩19,959 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,010 | ₩22,480 | ₩14,836 | ₩20,132 | +25.75% | 112.4만 |
|---|