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 | ₩4,352 | ₩4,552 | ₩4,058 | ₩4,245 | -2.45% | 28만 |
| 2026.10.08 | ₩4,379 | ₩4,432 | ₩3,551 | ₩4,245 | -3.05% | 50만 |
| 2026.10.07 | ₩4,806 | ₩4,886 | ₩4,379 | ₩4,445 | -7.50% | 21.6만 |
| 2026.10.06 | ₩4,632 | ₩4,886 | ₩4,632 | ₩4,833 | +4.32% | 26.4만 |
| 2026.10.05 | ₩4,672 | ₩5,166 | ₩4,619 | ₩4,619 | -1.14% | 25.1만 |
| 2026.10.02 | ₩4,445 | ₩4,699 | ₩4,405 | ₩4,672 | +5.11% | 10.3만 |
| 2026.10.01 | ₩4,365 | ₩4,806 | ₩4,232 | ₩4,405 | +0.92% | 29.5만 |
| 2026.09.30 | ₩4,205 | ₩4,445 | ₩4,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,285 |
| +1.90% |
| 23.6만 |
| 2026.09.29 | ₩5,100 | ₩5,100 | ₩4,098 | ₩4,205 | -17.54% | 63.2만 |
|---|
| 2026.09.28 | ₩4,819 | ₩5,166 | ₩4,712 | ₩4,993 | +3.60% | 16.1만 |
|---|
| 2026.09.25 | ₩4,459 | ₩4,939 | ₩4,379 | ₩4,859 | +8.98% | 25.8만 |
|---|
| 2026.09.24 | ₩4,419 | ₩4,686 | ₩4,272 | ₩4,445 | +0.60% | 29.1만 |
|---|
| 2026.09.23 | ₩4,606 | ₩4,686 | ₩4,339 | ₩4,365 | -5.22% | 26.6만 |
|---|
| 2026.09.22 | ₩4,526 | ₩4,993 | ₩4,405 | ₩4,672 | +3.24% | 86.6만 |
|---|
| 2026.09.21 | ₩4,726 | ₩5,353 | ₩4,486 | ₩4,606 | -2.54% | 101.5만 |
|---|
| 2026.09.18 | ₩4,405 | ₩5,313 | ₩4,339 | ₩4,726 | +7.27% | 148.8만 |
|---|
| 2026.09.17 | ₩4,606 | ₩5,700 | ₩4,138 | ₩4,379 | -4.93% | 118.3만 |
|---|
| 2026.09.16 | ₩4,712 | ₩4,726 | ₩4,339 | ₩4,566 | -3.12% | 72.6만 |
|---|
| 2026.09.15 | ₩4,579 | ₩4,846 | ₩4,539 | ₩4,646 | +1.46% | 21.4만 |
|---|
| 2026.09.14 | ₩4,405 | ₩4,659 | ₩4,339 | ₩4,552 | +3.33% | 29.1만 |
|---|
| 2026.09.11 | ₩4,432 | ₩4,699 | ₩4,232 | ₩4,486 | +1.20% | 20.3만 |
|---|
| 2026.09.10 | ₩4,579 | ₩4,699 | ₩4,045 | ₩4,365 | -4.66% | 37.8만 |
|---|
| 2026.09.09 | ₩5,180 | ₩5,540 | ₩4,552 | ₩4,566 | -11.86% | 35.9만 |
|---|
| 2026.09.08 | ₩5,513 | ₩5,740 | ₩5,126 | ₩5,273 | -4.36% | 42.3만 |
|---|
| 2026.09.04 | ₩5,567 | ₩5,674 | ₩5,086 | ₩5,580 | +0.24% | 37.8만 |
|---|
| 2026.09.03 | ₩5,086 | ₩5,647 | ₩4,779 | ₩5,607 | +10.24% | 38.4만 |
|---|
| 2026.09.02 | ₩4,579 | ₩5,193 | ₩4,539 | ₩4,939 | +7.87% | 35.4만 |
|---|
| 2026.09.01 | ₩4,913 | ₩5,073 | ₩4,472 | ₩4,646 | -5.43% | 34.4만 |
|---|
| 2026.08.31 | ₩5,367 | ₩5,714 | ₩4,873 | ₩4,979 | -7.21% | 27.5만 |
|---|
| 2026.08.28 | ₩5,260 | ₩5,607 | ₩5,073 | ₩5,420 | +3.05% | 26.1만 |
|---|
| 2026.08.27 | ₩5,233 | ₩5,487 | ₩4,953 | ₩5,327 | +1.79% | 54.3만 |
|---|
| 2026.08.26 | ₩5,754 | ₩6,181 | ₩4,939 | ₩5,260 | -8.58% | 79만 |
|---|
| 2026.08.25 | ₩7,196 | ₩7,743 | ₩5,567 | ₩5,727 | -20.41% | 90.2만 |
|---|
| 2026.08.24 | ₩8,490 | ₩8,731 | ₩7,075 | ₩7,089 | -16.51% | 90.7만 |
|---|
| 2026.08.21 | ₩6,395 | ₩11,080 | ₩6,395 | ₩8,838 | +38.20% | 1312.9만 |
|---|
| 2026.08.20 | ₩7,009 | ₩7,289 | ₩5,847 | ₩6,047 | -13.71% | 49.8만 |
|---|
| 2026.08.19 | ₩7,716 | ₩8,010 | ₩6,969 | ₩6,982 | -9.52% | 15.1만 |
|---|
| 2026.08.18 | ₩6,688 | ₩8,077 | ₩6,488 | ₩7,876 | +17.76% | 40.1만 |
|---|
| 2026.08.17 | ₩8,290 | ₩8,317 | ₩6,448 | ₩6,688 | -19.32% | 24.9만 |
|---|
| 2026.08.14 | ₩7,262 | ₩8,197 | ₩7,262 | ₩7,850 | +8.09% | 13.7만 |
|---|
| 2026.08.13 | ₩7,463 | ₩7,876 | ₩6,995 | ₩7,743 | +3.76% | 16.4만 |
|---|
| 2026.08.12 | ₩7,222 | ₩8,317 | ₩6,942 | ₩7,382 | +2.22% | 32.2만 |
|---|
| 2026.08.11 | ₩5,580 | ₩7,276 | ₩5,447 | ₩7,209 | +29.19% | 31.5만 |
|---|
| 2026.08.10 | ₩5,460 | ₩5,821 | ₩5,340 | ₩5,580 | +2.20% | 15.9만 |
|---|
| 2026.08.07 | ₩5,447 | ₩5,567 | ₩5,233 | ₩5,340 | -1.96% | 20.1만 |
|---|
| 2026.08.06 | ₩5,647 | ₩6,074 | ₩5,313 | ₩5,367 | -4.96% | 13.5만 |
|---|
| 2026.08.05 | ₩6,034 | ₩6,034 | ₩5,100 | ₩5,580 | -7.52% | 27.5만 |
|---|
| 2026.08.04 | ₩6,942 | ₩7,342 | ₩6,154 | ₩6,181 | -10.96% | 27.9만 |
|---|
| 2026.08.03 | ₩6,755 | ₩7,035 | ₩6,501 | ₩6,648 | -1.58% | 10.5만 |
|---|
| 2026.07.31 | ₩6,848 | ₩7,329 | ₩6,541 | ₩6,662 | -2.73% | 13.8만 |
|---|
| 2026.07.30 | ₩6,221 | ₩6,915 | ₩6,221 | ₩6,702 | +7.73% | 15.2만 |
|---|
| 2026.07.29 | ₩7,556 | ₩8,130 | ₩6,114 | ₩6,181 | -18.20% | 19.8만 |
|---|
| 2026.07.28 | ₩7,262 | ₩7,609 | ₩6,969 | ₩7,356 | +1.29% | 9만 |
|---|
| 2026.07.27 | ₩8,490 | ₩8,584 | ₩6,955 | ₩7,422 | -12.58% | 23.3만 |
|---|
| 2026.07.24 | ₩9,599 | ₩10,092 | ₩8,317 | ₩8,330 | -13.21% | 11.7만 |
|---|
| 2026.07.23 | ₩9,278 | ₩10,079 | ₩9,038 | ₩9,665 | +4.17% | 15.3만 |
|---|
| 2026.07.22 | ₩9,131 | ₩9,345 | ₩8,477 | ₩9,278 | +1.61% | 12.2만 |
|---|
| 2026.07.21 | ₩8,130 | ₩9,345 | ₩8,130 | ₩9,051 | +11.33% | 13.5만 |
|---|
| 2026.07.20 | ₩9,518 | ₩9,679 | ₩8,077 | ₩8,197 | -13.88% | 15.4만 |
|---|
| 2026.07.17 | ₩9,318 | ₩9,852 | ₩8,744 | ₩9,332 | +0.14% | 17.8만 |
|---|
| 2026.07.16 | ₩10,987 | ₩11,160 | ₩9,078 | ₩9,251 | -15.80% | 21.7만 |
|---|
| 2026.07.15 | ₩12,616 | ₩13,150 | ₩10,974 | ₩11,134 | -11.75% | 17.9만 |
|---|
| 2026.07.14 | ₩13,697 | ₩13,844 | ₩12,589 | ₩12,616 | -7.89% | 15.6만 |
|---|
| 2026.07.13 | ₩13,977 | ₩14,992 | ₩13,256 | ₩13,470 | -3.63% | 17.2만 |
|---|
| 2026.07.10 | ₩15,499 | ₩15,739 | ₩13,163 | ₩14,097 | -9.04% | 29.5만 |
|---|
| 2026.07.09 | ₩17,275 | ₩17,301 | ₩15,019 | ₩15,059 | -12.83% | 21.1만 |
|---|
| 2026.07.08 | ₩16,914 | ₩17,475 | ₩16,340 | ₩16,954 | +0.24% | 13.7만 |
|---|
| 2026.07.07 | ₩18,156 | ₩18,156 | ₩15,753 | ₩16,941 | -6.69% | 37.2만 |
|---|
| 2026.07.06 | ₩19,250 | ₩20,145 | ₩17,141 | ₩17,755 | -7.77% | 21.4만 |
|---|
| 2026.07.02 | ₩19,477 | ₩19,784 | ₩18,102 | ₩18,890 | -3.02% | 16.6만 |
|---|
| 2026.07.01 | ₩18,383 | ₩19,971 | ₩17,889 | ₩19,397 | +5.52% | 11.9만 |
|---|
| 2026.06.30 | ₩19,758 | ₩19,784 | ₩18,356 | ₩18,570 | -6.01% | 23.9만 |
|---|
| 2026.06.29 | ₩19,224 | ₩20,746 | ₩19,224 | ₩19,945 | +3.75% | 13.3만 |
|---|
| 2026.06.26 | ₩21,360 | ₩21,360 | ₩19,117 | ₩19,264 | -9.81% | 17만 |
|---|
| 2026.06.25 | ₩23,322 | ₩23,322 | ₩20,038 | ₩21,360 | -8.41% | 18.2만 |
|---|
| 2026.06.24 | ₩24,564 | ₩24,857 | ₩22,948 | ₩22,975 | -6.47% | 32.1만 |
|---|
| 2026.06.23 | ₩22,708 | ₩25,204 | ₩22,267 | ₩24,310 | +7.05% | 44.5만 |
|---|
| 2026.06.22 | ₩22,561 | ₩22,935 | ₩21,560 | ₩22,521 | -0.18% | 18.4만 |
|---|
| 2026.06.18 | ₩20,225 | ₩22,588 | ₩20,225 | ₩22,201 | +9.77% | 381.9만 |
|---|
| 2026.06.17 | ₩19,824 | ₩20,919 | ₩19,758 | ₩20,479 | +3.30% | 33.2만 |
|---|
| 2026.06.16 | ₩19,411 | ₩20,746 | ₩19,037 | ₩19,838 | +2.20% | 40.4만 |
|---|
| 2026.06.15 | ₩20,292 | ₩20,959 | ₩18,917 | ₩19,811 | -2.37% | 35.7만 |
|---|
| 2026.06.12 | ₩18,770 | ₩22,054 | ₩18,703 | ₩19,744 | +5.19% | 60.9만 |
|---|
| 2026.06.11 | ₩20,545 | ₩22,294 | ₩20,025 | ₩20,292 | -1.23% | 67.7만 |
|---|
| 2026.06.10 | ₩20,025 | ₩20,332 | ₩18,970 | ₩19,624 | -2.00% | 33.7만 |
|---|
| 2026.06.09 | ₩17,275 | ₩20,011 | ₩16,647 | ₩19,704 | +14.06% | 55.4만 |
|---|
| 2026.06.08 | ₩16,621 | ₩17,568 | ₩16,020 | ₩17,288 | +4.02% | 51.7만 |
|---|
| 2026.06.05 | ₩16,674 | ₩17,101 | ₩15,499 | ₩15,646 | -6.16% | 10.8만 |
|---|
| 2026.06.04 | ₩17,395 | ₩17,755 | ₩16,821 | ₩16,861 | -3.07% | 3.8만 |
|---|
| 2026.06.03 | ₩17,488 | ₩17,488 | ₩16,834 | ₩17,341 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩17,355 | ₩17,755 | ₩17,235 | ₩17,355 | 0.00% | 6.5만 |
|---|
| 2026.06.01 | ₩16,727 | ₩17,795 | ₩16,727 | ₩17,248 | +3.11% | 7.6만 |
|---|
| 2026.05.29 | ₩16,928 | ₩17,862 | ₩16,687 | ₩17,128 | +1.18% | 13만 |
|---|
| 2026.05.28 | ₩18,049 | ₩18,690 | ₩15,886 | ₩16,968 | -5.99% | 22.6만 |
|---|
| 2026.05.27 | ₩19,090 | ₩19,144 | ₩17,435 | ₩18,530 | -2.94% | 12.3만 |
|---|
| 2026.05.26 | ₩21,186 | ₩21,186 | ₩18,222 | ₩18,583 | -12.29% | 20.7만 |
|---|
| 2026.05.22 | ₩20,732 | ₩20,959 | ₩19,357 | ₩20,932 | +0.97% | 26.1만 |
|---|
| 2026.05.21 | ₩25,765 | ₩26,126 | ₩16,821 | ₩19,451 | -24.51% | 117.4만 |
|---|
| 2026.05.20 | ₩18,196 | ₩19,357 | ₩17,301 | ₩17,849 | -1.91% | 9.1만 |
|---|
| 2026.05.19 | ₩18,690 | ₩18,997 | ₩16,367 | ₩17,582 | -5.93% | 28.6만 |
|---|
| 2026.05.18 | ₩19,958 | ₩19,958 | ₩18,022 | ₩18,690 | -6.35% | 23.6만 |
|---|
| 2026.05.15 | ₩18,823 | ₩22,201 | ₩16,834 | ₩19,971 | +6.10% | 66.1만 |
|---|
| 2026.05.14 | ₩16,020 | ₩22,494 | ₩14,845 | ₩20,145 | +25.75% | 112.4만 |
|---|