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 | ₩4,358 | ₩4,558 | ₩4,064 | ₩4,251 | -2.45% | 28만 |
| 2026.10.08 | ₩4,384 | ₩4,438 | ₩3,556 | ₩4,251 | -3.05% | 50만 |
| 2026.10.07 | ₩4,812 | ₩4,892 | ₩4,384 | ₩4,451 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,638 | ₩4,892 | ₩4,638 | ₩4,839 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,678 | ₩5,173 | ₩4,625 | ₩4,625 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,451 | ₩4,705 | ₩4,411 | ₩4,678 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,371 | ₩4,812 | ₩4,237 | ₩4,411 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,211 | ₩4,451 | ₩4,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,291 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,106 | ₩5,106 | ₩4,104 | ₩4,211 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,825 | ₩5,173 | ₩4,718 | ₩4,999 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,465 | ₩4,946 | ₩4,384 | ₩4,866 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,424 | ₩4,692 | ₩4,277 | ₩4,451 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,612 | ₩4,692 | ₩4,344 | ₩4,371 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,531 | ₩4,999 | ₩4,411 | ₩4,678 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,732 | ₩5,360 | ₩4,491 | ₩4,612 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,411 | ₩5,320 | ₩4,344 | ₩4,732 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,612 | ₩5,708 | ₩4,144 | ₩4,384 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,718 | ₩4,732 | ₩4,344 | ₩4,571 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,585 | ₩4,852 | ₩4,545 | ₩4,652 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,411 | ₩4,665 | ₩4,344 | ₩4,558 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,438 | ₩4,705 | ₩4,237 | ₩4,491 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,585 | ₩4,705 | ₩4,050 | ₩4,371 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,186 | ₩5,547 | ₩4,558 | ₩4,571 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,520 | ₩5,748 | ₩5,133 | ₩5,280 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,574 | ₩5,681 | ₩5,093 | ₩5,587 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,093 | ₩5,654 | ₩4,785 | ₩5,614 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,585 | ₩5,200 | ₩4,545 | ₩4,946 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,919 | ₩5,079 | ₩4,478 | ₩4,652 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,373 | ₩5,721 | ₩4,879 | ₩4,986 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,267 | ₩5,614 | ₩5,079 | ₩5,427 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,240 | ₩5,494 | ₩4,959 | ₩5,333 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,761 | ₩6,189 | ₩4,946 | ₩5,267 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,205 | ₩7,753 | ₩5,574 | ₩5,734 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,501 | ₩8,742 | ₩7,084 | ₩7,098 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,403 | ₩11,094 | ₩6,403 | ₩8,849 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,018 | ₩7,298 | ₩5,855 | ₩6,055 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,726 | ₩8,020 | ₩6,977 | ₩6,991 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,697 | ₩8,087 | ₩6,496 | ₩7,886 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,301 | ₩8,328 | ₩6,456 | ₩6,697 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,272 | ₩8,207 | ₩7,272 | ₩7,860 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,472 | ₩7,886 | ₩7,004 | ₩7,753 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,231 | ₩8,328 | ₩6,951 | ₩7,392 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,587 | ₩7,285 | ₩5,454 | ₩7,218 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,467 | ₩5,828 | ₩5,347 | ₩5,587 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,454 | ₩5,574 | ₩5,240 | ₩5,347 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,654 | ₩6,082 | ₩5,320 | ₩5,373 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,042 | ₩6,042 | ₩5,106 | ₩5,587 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,951 | ₩7,352 | ₩6,162 | ₩6,189 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,764 | ₩7,044 | ₩6,510 | ₩6,657 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,857 | ₩7,338 | ₩6,550 | ₩6,670 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,229 | ₩6,924 | ₩6,229 | ₩6,710 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,566 | ₩8,140 | ₩6,122 | ₩6,189 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,272 | ₩7,619 | ₩6,977 | ₩7,365 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,501 | ₩8,595 | ₩6,964 | ₩7,432 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,611 | ₩10,105 | ₩8,328 | ₩8,341 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,290 | ₩10,092 | ₩9,049 | ₩9,678 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,143 | ₩9,357 | ₩8,488 | ₩9,290 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,140 | ₩9,357 | ₩8,140 | ₩9,063 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,531 | ₩9,691 | ₩8,087 | ₩8,207 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,330 | ₩9,865 | ₩8,755 | ₩9,343 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩11,001 | ₩11,175 | ₩9,089 | ₩9,263 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,632 | ₩13,166 | ₩10,988 | ₩11,148 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,714 | ₩13,861 | ₩12,605 | ₩12,632 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,995 | ₩15,011 | ₩13,273 | ₩13,487 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,519 | ₩15,759 | ₩13,180 | ₩14,115 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,297 | ₩17,323 | ₩15,038 | ₩15,078 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,936 | ₩17,497 | ₩16,361 | ₩16,976 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,179 | ₩18,179 | ₩15,773 | ₩16,962 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,275 | ₩20,171 | ₩17,163 | ₩17,778 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,502 | ₩19,810 | ₩18,125 | ₩18,914 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,406 | ₩19,997 | ₩17,912 | ₩19,422 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,783 | ₩19,810 | ₩18,379 | ₩18,593 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,248 | ₩20,772 | ₩19,248 | ₩19,970 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,387 | ₩21,387 | ₩19,141 | ₩19,288 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,352 | ₩23,352 | ₩20,064 | ₩21,387 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,595 | ₩24,889 | ₩22,978 | ₩23,004 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,737 | ₩25,237 | ₩22,296 | ₩24,341 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,590 | ₩22,964 | ₩21,587 | ₩22,550 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,251 | ₩22,617 | ₩20,251 | ₩22,229 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,850 | ₩20,946 | ₩19,783 | ₩20,505 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,435 | ₩20,772 | ₩19,061 | ₩19,863 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,318 | ₩20,986 | ₩18,941 | ₩19,836 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,794 | ₩22,082 | ₩18,727 | ₩19,769 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,572 | ₩22,323 | ₩20,050 | ₩20,318 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,050 | ₩20,358 | ₩18,994 | ₩19,649 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,297 | ₩20,037 | ₩16,668 | ₩19,729 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,642 | ₩17,591 | ₩16,040 | ₩17,310 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,695 | ₩17,123 | ₩15,519 | ₩15,666 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,417 | ₩17,778 | ₩16,842 | ₩16,882 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,511 | ₩17,511 | ₩16,856 | ₩17,363 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,377 | ₩17,778 | ₩17,257 | ₩17,377 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,749 | ₩17,818 | ₩16,749 | ₩17,270 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,949 | ₩17,885 | ₩16,709 | ₩17,150 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,072 | ₩18,714 | ₩15,906 | ₩16,989 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,115 | ₩19,168 | ₩17,457 | ₩18,553 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,213 | ₩21,213 | ₩18,246 | ₩18,607 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,759 | ₩20,986 | ₩19,382 | ₩20,959 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,798 | ₩26,159 | ₩16,842 | ₩19,475 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,219 | ₩19,382 | ₩17,323 | ₩17,871 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,714 | ₩19,021 | ₩16,388 | ₩17,604 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,983 | ₩19,983 | ₩18,045 | ₩18,714 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,847 | ₩22,229 | ₩16,856 | ₩19,997 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,040 | ₩22,523 | ₩14,864 | ₩20,171 | +25.75% | 112.4만 |
|---|