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 | ₩4,356 | ₩4,556 | ₩4,062 | ₩4,249 | -2.45% | 28만 |
| 2026.10.08 | ₩4,382 | ₩4,436 | ₩3,554 | ₩4,249 | -3.05% | 50만 |
| 2026.10.07 | ₩4,810 | ₩4,890 | ₩4,382 | ₩4,449 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,636 | ₩4,890 | ₩4,636 | ₩4,837 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,676 | ₩5,171 | ₩4,623 | ₩4,623 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,449 | ₩4,703 | ₩4,409 | ₩4,676 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,369 | ₩4,810 | ₩4,235 | ₩4,409 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,209 | ₩4,449 | ₩4,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,289 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,104 | ₩5,104 | ₩4,102 | ₩4,209 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,823 | ₩5,171 | ₩4,716 | ₩4,997 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,463 | ₩4,943 | ₩4,382 | ₩4,863 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,422 | ₩4,690 | ₩4,275 | ₩4,449 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,609 | ₩4,690 | ₩4,342 | ₩4,369 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,529 | ₩4,997 | ₩4,409 | ₩4,676 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,730 | ₩5,358 | ₩4,489 | ₩4,609 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,409 | ₩5,318 | ₩4,342 | ₩4,730 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,609 | ₩5,705 | ₩4,142 | ₩4,382 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,716 | ₩4,730 | ₩4,342 | ₩4,569 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,583 | ₩4,850 | ₩4,543 | ₩4,650 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,663 | ₩4,342 | ₩4,556 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,436 | ₩4,703 | ₩4,235 | ₩4,489 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,583 | ₩4,703 | ₩4,048 | ₩4,369 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,184 | ₩5,545 | ₩4,556 | ₩4,569 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,518 | ₩5,745 | ₩5,131 | ₩5,278 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,571 | ₩5,678 | ₩5,090 | ₩5,585 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,090 | ₩5,652 | ₩4,783 | ₩5,612 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,583 | ₩5,197 | ₩4,543 | ₩4,943 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,917 | ₩5,077 | ₩4,476 | ₩4,650 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,371 | ₩5,718 | ₩4,877 | ₩4,984 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,264 | ₩5,612 | ₩5,077 | ₩5,424 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,237 | ₩5,491 | ₩4,957 | ₩5,331 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,759 | ₩6,186 | ₩4,943 | ₩5,264 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,201 | ₩7,749 | ₩5,571 | ₩5,732 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,497 | ₩8,738 | ₩7,081 | ₩7,095 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,400 | ₩11,089 | ₩6,400 | ₩8,845 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,014 | ₩7,295 | ₩5,852 | ₩6,052 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,723 | ₩8,016 | ₩6,974 | ₩6,988 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,694 | ₩8,083 | ₩6,493 | ₩7,883 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,297 | ₩8,324 | ₩6,453 | ₩6,694 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,268 | ₩8,204 | ₩7,268 | ₩7,856 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,469 | ₩7,883 | ₩7,001 | ₩7,749 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,228 | ₩8,324 | ₩6,948 | ₩7,389 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,585 | ₩7,282 | ₩5,451 | ₩7,215 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,465 | ₩5,825 | ₩5,344 | ₩5,585 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,451 | ₩5,571 | ₩5,237 | ₩5,344 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,652 | ₩6,079 | ₩5,318 | ₩5,371 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,039 | ₩6,039 | ₩5,104 | ₩5,585 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,948 | ₩7,348 | ₩6,159 | ₩6,186 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,761 | ₩7,041 | ₩6,507 | ₩6,654 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,854 | ₩7,335 | ₩6,547 | ₩6,667 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,226 | ₩6,921 | ₩6,226 | ₩6,707 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,562 | ₩8,137 | ₩6,119 | ₩6,186 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,268 | ₩7,616 | ₩6,974 | ₩7,362 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,497 | ₩8,591 | ₩6,961 | ₩7,429 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,606 | ₩10,101 | ₩8,324 | ₩8,337 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,286 | ₩10,087 | ₩9,045 | ₩9,673 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,139 | ₩9,353 | ₩8,484 | ₩9,286 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,137 | ₩9,353 | ₩8,137 | ₩9,059 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,526 | ₩9,687 | ₩8,083 | ₩8,204 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,326 | ₩9,860 | ₩8,751 | ₩9,339 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩10,996 | ₩11,170 | ₩9,085 | ₩9,259 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,626 | ₩13,160 | ₩10,983 | ₩11,143 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,708 | ₩13,855 | ₩12,599 | ₩12,626 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,989 | ₩15,004 | ₩13,267 | ₩13,481 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,512 | ₩15,752 | ₩13,174 | ₩14,109 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,289 | ₩17,316 | ₩15,031 | ₩15,071 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,928 | ₩17,489 | ₩16,354 | ₩16,968 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,171 | ₩18,171 | ₩15,766 | ₩16,955 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,266 | ₩20,161 | ₩17,155 | ₩17,770 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,493 | ₩19,801 | ₩18,117 | ₩18,906 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,398 | ₩19,988 | ₩17,903 | ₩19,413 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,774 | ₩19,801 | ₩18,371 | ₩18,585 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,240 | ₩20,763 | ₩19,240 | ₩19,961 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,377 | ₩21,377 | ₩19,133 | ₩19,280 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,341 | ₩23,341 | ₩20,055 | ₩21,377 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,584 | ₩24,878 | ₩22,967 | ₩22,994 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,727 | ₩25,225 | ₩22,286 | ₩24,330 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,580 | ₩22,954 | ₩21,578 | ₩22,540 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,242 | ₩22,606 | ₩20,242 | ₩22,219 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,841 | ₩20,936 | ₩19,774 | ₩20,495 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,427 | ₩20,763 | ₩19,053 | ₩19,854 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,308 | ₩20,976 | ₩18,932 | ₩19,827 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,785 | ₩22,072 | ₩18,718 | ₩19,761 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,562 | ₩22,313 | ₩20,041 | ₩20,308 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,041 | ₩20,348 | ₩18,986 | ₩19,640 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,289 | ₩20,028 | ₩16,661 | ₩19,721 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,634 | ₩17,583 | ₩16,033 | ₩17,302 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,688 | ₩17,115 | ₩15,512 | ₩15,659 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,409 | ₩17,770 | ₩16,835 | ₩16,875 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,503 | ₩17,503 | ₩16,848 | ₩17,356 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,369 | ₩17,770 | ₩17,249 | ₩17,369 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,741 | ₩17,810 | ₩16,741 | ₩17,262 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,941 | ₩17,877 | ₩16,701 | ₩17,142 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,064 | ₩18,705 | ₩15,899 | ₩16,982 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,106 | ₩19,159 | ₩17,449 | ₩18,545 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,204 | ₩21,204 | ₩18,237 | ₩18,598 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,749 | ₩20,976 | ₩19,373 | ₩20,950 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,786 | ₩26,147 | ₩16,835 | ₩19,467 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,211 | ₩19,373 | ₩17,316 | ₩17,863 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,705 | ₩19,012 | ₩16,380 | ₩17,596 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,974 | ₩19,974 | ₩18,037 | ₩18,705 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,839 | ₩22,219 | ₩16,848 | ₩19,988 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,033 | ₩22,513 | ₩14,857 | ₩20,161 | +25.75% | 112.4만 |
|---|