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 | ₩4,354 | ₩4,555 | ₩4,060 | ₩4,247 | -2.45% | 28만 |
| 2026.10.08 | ₩4,381 | ₩4,434 | ₩3,553 | ₩4,247 | -3.05% | 50만 |
| 2026.10.07 | ₩4,808 | ₩4,889 | ₩4,381 | ₩4,448 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,635 | ₩4,889 | ₩4,635 | ₩4,835 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,675 | ₩5,169 | ₩4,621 | ₩4,621 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,448 | ₩4,702 | ₩4,408 | ₩4,675 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,368 | ₩4,808 | ₩4,234 | ₩4,408 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,207 | ₩4,448 | ₩4,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,288 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,102 | ₩5,102 | ₩4,101 | ₩4,207 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,822 | ₩5,169 | ₩4,715 | ₩4,995 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,461 | ₩4,942 | ₩4,381 | ₩4,862 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,421 | ₩4,688 | ₩4,274 | ₩4,448 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,608 | ₩4,688 | ₩4,341 | ₩4,368 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,528 | ₩4,995 | ₩4,408 | ₩4,675 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,728 | ₩5,356 | ₩4,488 | ₩4,608 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,408 | ₩5,316 | ₩4,341 | ₩4,728 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,608 | ₩5,703 | ₩4,141 | ₩4,381 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,715 | ₩4,728 | ₩4,341 | ₩4,568 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,581 | ₩4,849 | ₩4,541 | ₩4,648 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,408 | ₩4,662 | ₩4,341 | ₩4,555 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,434 | ₩4,702 | ₩4,234 | ₩4,488 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,581 | ₩4,702 | ₩4,047 | ₩4,368 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,182 | ₩5,543 | ₩4,555 | ₩4,568 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,516 | ₩5,743 | ₩5,129 | ₩5,276 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,570 | ₩5,677 | ₩5,089 | ₩5,583 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,089 | ₩5,650 | ₩4,782 | ₩5,610 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,581 | ₩5,196 | ₩4,541 | ₩4,942 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,915 | ₩5,076 | ₩4,475 | ₩4,648 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,369 | ₩5,717 | ₩4,875 | ₩4,982 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,263 | ₩5,610 | ₩5,076 | ₩5,423 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,236 | ₩5,490 | ₩4,955 | ₩5,329 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,757 | ₩6,184 | ₩4,942 | ₩5,263 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,199 | ₩7,747 | ₩5,570 | ₩5,730 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,495 | ₩8,735 | ₩7,079 | ₩7,092 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,398 | ₩11,086 | ₩6,398 | ₩8,842 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,012 | ₩7,293 | ₩5,850 | ₩6,051 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,720 | ₩8,014 | ₩6,972 | ₩6,986 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,692 | ₩8,081 | ₩6,491 | ₩7,881 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,295 | ₩8,321 | ₩6,451 | ₩6,692 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,266 | ₩8,201 | ₩7,266 | ₩7,854 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,466 | ₩7,881 | ₩6,999 | ₩7,747 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,226 | ₩8,321 | ₩6,946 | ₩7,386 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,583 | ₩7,279 | ₩5,450 | ₩7,213 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,463 | ₩5,824 | ₩5,343 | ₩5,583 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,450 | ₩5,570 | ₩5,236 | ₩5,343 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,650 | ₩6,077 | ₩5,316 | ₩5,369 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,037 | ₩6,037 | ₩5,102 | ₩5,583 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,946 | ₩7,346 | ₩6,157 | ₩6,184 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,759 | ₩7,039 | ₩6,505 | ₩6,652 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,852 | ₩7,333 | ₩6,545 | ₩6,665 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,224 | ₩6,919 | ₩6,224 | ₩6,705 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,560 | ₩8,134 | ₩6,117 | ₩6,184 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,266 | ₩7,613 | ₩6,972 | ₩7,360 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,495 | ₩8,588 | ₩6,959 | ₩7,426 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,604 | ₩10,098 | ₩8,321 | ₩8,335 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,283 | ₩10,084 | ₩9,043 | ₩9,670 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,136 | ₩9,350 | ₩8,482 | ₩9,283 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,134 | ₩9,350 | ₩8,134 | ₩9,056 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,523 | ₩9,684 | ₩8,081 | ₩8,201 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,323 | ₩9,857 | ₩8,749 | ₩9,336 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩10,993 | ₩11,166 | ₩9,083 | ₩9,256 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,622 | ₩13,156 | ₩10,979 | ₩11,140 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,704 | ₩13,851 | ₩12,595 | ₩12,622 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,985 | ₩15,000 | ₩13,263 | ₩13,477 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,507 | ₩15,748 | ₩13,170 | ₩14,105 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,284 | ₩17,310 | ₩15,026 | ₩15,066 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,923 | ₩17,484 | ₩16,349 | ₩16,963 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,165 | ₩18,165 | ₩15,761 | ₩16,950 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,261 | ₩20,155 | ₩17,150 | ₩17,765 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,488 | ₩19,795 | ₩18,112 | ₩18,900 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,392 | ₩19,982 | ₩17,898 | ₩19,407 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,768 | ₩19,795 | ₩18,366 | ₩18,579 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,234 | ₩20,756 | ₩19,234 | ₩19,955 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,371 | ₩21,371 | ₩19,127 | ₩19,274 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,334 | ₩23,334 | ₩20,049 | ₩21,371 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,577 | ₩24,870 | ₩22,960 | ₩22,987 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,720 | ₩25,218 | ₩22,279 | ₩24,323 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,573 | ₩22,947 | ₩21,571 | ₩22,533 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,236 | ₩22,600 | ₩20,236 | ₩22,212 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,835 | ₩20,930 | ₩19,768 | ₩20,489 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,421 | ₩20,756 | ₩19,047 | ₩19,848 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,302 | ₩20,970 | ₩18,927 | ₩19,821 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,780 | ₩22,065 | ₩18,713 | ₩19,755 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,556 | ₩22,306 | ₩20,035 | ₩20,302 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,035 | ₩20,342 | ₩18,980 | ₩19,634 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,284 | ₩20,022 | ₩16,656 | ₩19,715 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,629 | ₩17,578 | ₩16,028 | ₩17,297 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,683 | ₩17,110 | ₩15,507 | ₩15,654 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,404 | ₩17,765 | ₩16,830 | ₩16,870 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,497 | ₩17,497 | ₩16,843 | ₩17,350 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,364 | ₩17,765 | ₩17,244 | ₩17,364 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,736 | ₩17,805 | ₩16,736 | ₩17,257 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,936 | ₩17,871 | ₩16,696 | ₩17,137 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,058 | ₩18,700 | ₩15,895 | ₩16,976 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,100 | ₩19,154 | ₩17,444 | ₩18,539 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,197 | ₩21,197 | ₩18,232 | ₩18,593 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,743 | ₩20,970 | ₩19,367 | ₩20,943 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,779 | ₩26,139 | ₩16,830 | ₩19,461 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,205 | ₩19,367 | ₩17,310 | ₩17,858 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,700 | ₩19,007 | ₩16,375 | ₩17,591 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,968 | ₩19,968 | ₩18,032 | ₩18,700 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,833 | ₩22,212 | ₩16,843 | ₩19,982 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,028 | ₩22,506 | ₩14,853 | ₩20,155 | +25.75% | 112.4만 |
|---|