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 | ₩4,351 | ₩4,551 | ₩4,058 | ₩4,244 | -2.45% | 28만 |
| 2026.10.08 | ₩4,378 | ₩4,431 | ₩3,550 | ₩4,244 | -3.05% | 50만 |
| 2026.10.07 | ₩4,805 | ₩4,885 | ₩4,378 | ₩4,445 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,631 | ₩4,885 | ₩4,631 | ₩4,832 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,672 | ₩5,165 | ₩4,618 | ₩4,618 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,445 | ₩4,698 | ₩4,405 | ₩4,672 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,365 | ₩4,805 | ₩4,231 | ₩4,405 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,204 | ₩4,445 | ₩4,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,284 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,099 | ₩5,099 | ₩4,098 | ₩4,204 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,818 | ₩5,165 | ₩4,712 | ₩4,992 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,458 | ₩4,938 | ₩4,378 | ₩4,858 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,418 | ₩4,685 | ₩4,271 | ₩4,445 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,605 | ₩4,685 | ₩4,338 | ₩4,365 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,525 | ₩4,992 | ₩4,405 | ₩4,672 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,725 | ₩5,352 | ₩4,485 | ₩4,605 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,405 | ₩5,312 | ₩4,338 | ₩4,725 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,605 | ₩5,699 | ₩4,138 | ₩4,378 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,712 | ₩4,725 | ₩4,338 | ₩4,565 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,578 | ₩4,845 | ₩4,538 | ₩4,645 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,405 | ₩4,658 | ₩4,338 | ₩4,551 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,431 | ₩4,698 | ₩4,231 | ₩4,485 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,578 | ₩4,698 | ₩4,044 | ₩4,365 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,179 | ₩5,539 | ₩4,551 | ₩4,565 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,512 | ₩5,739 | ₩5,125 | ₩5,272 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,566 | ₩5,673 | ₩5,085 | ₩5,579 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,085 | ₩5,646 | ₩4,778 | ₩5,606 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,578 | ₩5,192 | ₩4,538 | ₩4,938 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,912 | ₩5,072 | ₩4,471 | ₩4,645 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,366 | ₩5,713 | ₩4,872 | ₩4,979 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,259 | ₩5,606 | ₩5,072 | ₩5,419 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,232 | ₩5,486 | ₩4,952 | ₩5,326 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,753 | ₩6,180 | ₩4,938 | ₩5,259 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,194 | ₩7,741 | ₩5,566 | ₩5,726 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,489 | ₩8,729 | ₩7,074 | ₩7,087 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,393 | ₩11,078 | ₩6,393 | ₩8,836 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,007 | ₩7,288 | ₩5,846 | ₩6,046 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,715 | ₩8,008 | ₩6,967 | ₩6,981 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,687 | ₩8,075 | ₩6,487 | ₩7,875 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,289 | ₩8,315 | ₩6,447 | ₩6,687 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,261 | ₩8,195 | ₩7,261 | ₩7,848 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,461 | ₩7,875 | ₩6,994 | ₩7,741 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,221 | ₩8,315 | ₩6,941 | ₩7,381 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,579 | ₩7,274 | ₩5,446 | ₩7,207 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,459 | ₩5,819 | ₩5,339 | ₩5,579 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,446 | ₩5,566 | ₩5,232 | ₩5,339 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,646 | ₩6,073 | ₩5,312 | ₩5,366 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,033 | ₩6,033 | ₩5,099 | ₩5,579 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,941 | ₩7,341 | ₩6,153 | ₩6,180 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,754 | ₩7,034 | ₩6,500 | ₩6,647 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,847 | ₩7,328 | ₩6,540 | ₩6,660 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,220 | ₩6,914 | ₩6,220 | ₩6,700 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,555 | ₩8,128 | ₩6,113 | ₩6,180 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,261 | ₩7,608 | ₩6,967 | ₩7,354 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,489 | ₩8,582 | ₩6,954 | ₩7,421 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,597 | ₩10,090 | ₩8,315 | ₩8,329 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,276 | ₩10,077 | ₩9,036 | ₩9,663 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,129 | ₩9,343 | ₩8,475 | ₩9,276 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,128 | ₩9,343 | ₩8,128 | ₩9,049 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,517 | ₩9,677 | ₩8,075 | ₩8,195 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,316 | ₩9,850 | ₩8,742 | ₩9,330 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩10,985 | ₩11,158 | ₩9,076 | ₩9,250 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,613 | ₩13,147 | ₩10,971 | ₩11,132 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,694 | ₩13,841 | ₩12,586 | ₩12,613 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,975 | ₩14,989 | ₩13,254 | ₩13,467 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,496 | ₩15,736 | ₩13,160 | ₩14,095 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,271 | ₩17,298 | ₩15,016 | ₩15,056 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,911 | ₩17,471 | ₩16,337 | ₩16,951 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,152 | ₩18,152 | ₩15,750 | ₩16,938 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,247 | ₩20,141 | ₩17,138 | ₩17,752 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,474 | ₩19,781 | ₩18,099 | ₩18,886 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,379 | ₩19,967 | ₩17,885 | ₩19,393 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,754 | ₩19,781 | ₩18,352 | ₩18,566 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,220 | ₩20,742 | ₩19,220 | ₩19,941 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,356 | ₩21,356 | ₩19,113 | ₩19,260 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,318 | ₩23,318 | ₩20,034 | ₩21,356 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,559 | ₩24,852 | ₩22,944 | ₩22,971 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,704 | ₩25,200 | ₩22,263 | ₩24,305 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,557 | ₩22,930 | ₩21,556 | ₩22,517 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,221 | ₩22,583 | ₩20,221 | ₩22,196 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,821 | ₩20,915 | ₩19,754 | ₩20,475 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,407 | ₩20,742 | ₩19,033 | ₩19,834 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,288 | ₩20,955 | ₩18,913 | ₩19,807 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,766 | ₩22,050 | ₩18,699 | ₩19,741 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,541 | ₩22,290 | ₩20,021 | ₩20,288 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,021 | ₩20,328 | ₩18,966 | ₩19,620 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,271 | ₩20,007 | ₩16,644 | ₩19,700 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,617 | ₩17,565 | ₩16,017 | ₩17,285 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,671 | ₩17,098 | ₩15,496 | ₩15,643 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,391 | ₩17,752 | ₩16,817 | ₩16,858 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,485 | ₩17,485 | ₩16,831 | ₩17,338 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,351 | ₩17,752 | ₩17,231 | ₩17,351 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,724 | ₩17,792 | ₩16,724 | ₩17,245 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,924 | ₩17,859 | ₩16,684 | ₩17,124 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,045 | ₩18,686 | ₩15,883 | ₩16,964 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,086 | ₩19,140 | ₩17,431 | ₩18,526 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,182 | ₩21,182 | ₩18,219 | ₩18,579 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,728 | ₩20,955 | ₩19,353 | ₩20,928 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,760 | ₩26,120 | ₩16,817 | ₩19,447 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,192 | ₩19,353 | ₩17,298 | ₩17,845 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,686 | ₩18,993 | ₩16,364 | ₩17,578 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,954 | ₩19,954 | ₩18,019 | ₩18,686 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,820 | ₩22,196 | ₩16,831 | ₩19,967 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,017 | ₩22,490 | ₩14,842 | ₩20,141 | +25.75% | 112.4만 |
|---|