시장 데이터를 불러오는 중
전체 종목
AIB Data Centers Inc. Common Stock 과거 주가
AIB Data Centers Inc. Common Stock · AIB · NYSE American
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AIB Data Centers Inc. Common Stock · AIB · NYSE American
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,931 | ₩1,945 | ₩1,797 | ₩1,864 | -3.47% | 51.1만 |
| 2026.10.08 | ₩1,945 | ₩1,985 | ₩1,810 | ₩1,918 | -1.38% | 121.4만 |
| 2026.10.07 | ₩1,985 | ₩2,079 | ₩1,958 | ₩2,012 | +1.35% | 164.7만 |
| 2026.10.06 | ₩2,186 | ₩2,280 | ₩2,065 | ₩2,106 | -3.68% | 263.4만 |
| 2026.10.05 | ₩2,173 | ₩2,240 | ₩2,065 | ₩2,173 | 0.00% | 673.5만 |
| 2026.10.02 | ₩1,945 | ₩2,213 | ₩1,918 | ₩2,199 | +13.10% | 403.1만 |
| 2026.10.01 | ₩1,878 | ₩2,119 | ₩1,663 | ₩2,038 | +8.57% | 640.7만 |
| 2026.09.30 | ₩1,945 | ₩2,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,784 |
| -8.28% |
| 2801.5만 |
| 2026.09.29 | ₩2,240 | ₩2,374 | ₩2,213 | ₩2,293 | +2.40% | 111.5만 |
|---|
| 2026.09.28 | ₩2,226 | ₩2,293 | ₩2,106 | ₩2,213 | -0.60% | 104.4만 |
|---|
| 2026.09.25 | ₩1,878 | ₩2,387 | ₩1,878 | ₩2,266 | +20.71% | 232.1만 |
|---|
| 2026.09.24 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,904 | 0.00% | 62.8만 |
|---|
| 2026.09.23 | ₩1,837 | ₩1,985 | ₩1,757 | ₩1,958 | +6.57% | 115.2만 |
|---|
| 2026.09.22 | ₩1,971 | ₩1,971 | ₩1,784 | ₩1,824 | -7.48% | 69.5만 |
|---|
| 2026.09.21 | ₩1,945 | ₩2,012 | ₩1,837 | ₩1,918 | -1.38% | 68.7만 |
|---|
| 2026.09.18 | ₩1,891 | ₩1,985 | ₩1,864 | ₩1,958 | +3.55% | 213.1만 |
|---|
| 2026.09.17 | ₩1,958 | ₩1,985 | ₩1,837 | ₩1,878 | -4.11% | 74.9만 |
|---|
| 2026.09.16 | ₩1,743 | ₩1,945 | ₩1,743 | ₩1,918 | +10.00% | 148만 |
|---|
| 2026.09.15 | ₩1,784 | ₩1,851 | ₩1,690 | ₩1,743 | -2.26% | 142.2만 |
|---|
| 2026.09.14 | ₩1,837 | ₩1,904 | ₩1,770 | ₩1,784 | -2.92% | 46.5만 |
|---|
| 2026.09.11 | ₩1,864 | ₩1,945 | ₩1,837 | ₩1,864 | 0.00% | 55만 |
|---|
| 2026.09.10 | ₩1,810 | ₩1,931 | ₩1,797 | ₩1,837 | +1.48% | 52.5만 |
|---|
| 2026.09.09 | ₩1,864 | ₩1,985 | ₩1,810 | ₩1,837 | -1.44% | 56.6만 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,958 | ₩1,730 | ₩1,918 | +10.85% | 171.1만 |
|---|
| 2026.09.04 | ₩1,636 | ₩1,730 | ₩1,542 | ₩1,717 | +4.92% | 71.6만 |
|---|
| 2026.09.03 | ₩1,422 | ₩1,703 | ₩1,422 | ₩1,690 | +18.87% | 171.9만 |
|---|
| 2026.09.02 | ₩1,355 | ₩1,448 | ₩1,274 | ₩1,422 | +4.95% | 256.6만 |
|---|
| 2026.09.01 | ₩1,515 | ₩1,529 | ₩1,355 | ₩1,422 | -6.19% | 98만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,569 | ₩1,422 | ₩1,529 | +3.64% | 65.6만 |
|---|
| 2026.08.28 | ₩1,663 | ₩1,703 | ₩1,489 | ₩1,529 | -8.06% | 77.4만 |
|---|
| 2026.08.27 | ₩1,596 | ₩1,770 | ₩1,596 | ₩1,690 | +5.88% | 72만 |
|---|
| 2026.08.26 | ₩1,770 | ₩1,770 | ₩1,502 | ₩1,596 | -9.85% | 146.3만 |
|---|
| 2026.08.25 | ₩1,743 | ₩1,824 | ₩1,690 | ₩1,743 | 0.00% | 36.2만 |
|---|
| 2026.08.24 | ₩1,851 | ₩1,904 | ₩1,690 | ₩1,743 | -5.80% | 63.3만 |
|---|
| 2026.08.21 | ₩1,770 | ₩1,904 | ₩1,730 | ₩1,878 | +6.06% | 123.7만 |
|---|
| 2026.08.20 | ₩1,878 | ₩1,985 | ₩1,676 | ₩1,784 | -5.00% | 95.2만 |
|---|
| 2026.08.19 | ₩1,770 | ₩1,931 | ₩1,529 | ₩1,931 | +9.09% | 242.1만 |
|---|
| 2026.08.18 | ₩2,199 | ₩2,199 | ₩1,663 | ₩1,663 | -24.39% | 298.6만 |
|---|
| 2026.08.17 | ₩2,454 | ₩2,468 | ₩2,173 | ₩2,199 | -10.38% | 83.2만 |
|---|
| 2026.08.14 | ₩2,387 | ₩2,535 | ₩2,226 | ₩2,441 | +2.25% | 181만 |
|---|
| 2026.08.13 | ₩2,427 | ₩2,508 | ₩2,374 | ₩2,441 | +0.55% | 85.6만 |
|---|
| 2026.08.12 | ₩2,414 | ₩2,521 | ₩2,320 | ₩2,427 | +0.56% | 66.2만 |
|---|
| 2026.08.11 | ₩2,427 | ₩2,535 | ₩2,320 | ₩2,347 | -3.31% | 72.5만 |
|---|
| 2026.08.10 | ₩2,521 | ₩2,548 | ₩2,347 | ₩2,347 | -6.91% | 66.5만 |
|---|
| 2026.08.07 | ₩2,588 | ₩2,669 | ₩2,535 | ₩2,535 | -2.07% | 26.3만 |
|---|
| 2026.08.06 | ₩2,548 | ₩2,602 | ₩2,280 | ₩2,575 | +1.05% | 133만 |
|---|
| 2026.08.05 | ₩2,776 | ₩2,776 | ₩2,481 | ₩2,548 | -8.21% | 109만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,910 | ₩2,562 | ₩2,803 | +9.42% | 207.5만 |
|---|
| 2026.08.03 | ₩2,562 | ₩2,682 | ₩2,521 | ₩2,629 | +2.62% | 159.9만 |
|---|
| 2026.07.31 | ₩2,535 | ₩2,682 | ₩2,454 | ₩2,588 | +2.12% | 160.8만 |
|---|
| 2026.07.30 | ₩2,213 | ₩2,401 | ₩2,038 | ₩2,374 | +7.27% | 168.2만 |
|---|
| 2026.07.29 | ₩2,468 | ₩2,468 | ₩2,025 | ₩2,092 | -15.22% | 116.5만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,535 | ₩2,347 | ₩2,508 | +4.47% | 50.6만 |
|---|
| 2026.07.27 | ₩2,374 | ₩2,548 | ₩2,347 | ₩2,481 | +4.52% | 97.8만 |
|---|
| 2026.07.24 | ₩2,427 | ₩2,481 | ₩2,334 | ₩2,374 | -2.21% | 28.4만 |
|---|
| 2026.07.23 | ₩2,629 | ₩2,642 | ₩2,360 | ₩2,401 | -8.67% | 64.8만 |
|---|
| 2026.07.22 | ₩2,575 | ₩2,789 | ₩2,575 | ₩2,629 | +2.08% | 64.1만 |
|---|
| 2026.07.21 | ₩2,481 | ₩2,749 | ₩2,468 | ₩2,642 | +6.49% | 271.4만 |
|---|
| 2026.07.20 | ₩2,360 | ₩2,521 | ₩2,280 | ₩2,454 | +3.98% | 61만 |
|---|
| 2026.07.17 | ₩2,266 | ₩2,414 | ₩2,213 | ₩2,374 | +4.73% | 55.7만 |
|---|
| 2026.07.16 | ₩2,253 | ₩2,401 | ₩2,173 | ₩2,387 | +5.95% | 63만 |
|---|
| 2026.07.15 | ₩2,414 | ₩2,427 | ₩2,240 | ₩2,266 | -6.11% | 40.1만 |
|---|
| 2026.07.14 | ₩2,548 | ₩2,642 | ₩2,334 | ₩2,360 | -7.37% | 62.4만 |
|---|
| 2026.07.13 | ₩2,722 | ₩2,776 | ₩2,454 | ₩2,548 | -6.40% | 40.7만 |
|---|
| 2026.07.10 | ₩2,441 | ₩2,830 | ₩2,441 | ₩2,776 | +13.74% | 161.3만 |
|---|
| 2026.07.09 | ₩2,441 | ₩2,521 | ₩2,387 | ₩2,454 | +0.55% | 46.5만 |
|---|
| 2026.07.08 | ₩2,334 | ₩2,521 | ₩2,320 | ₩2,374 | +1.72% | 40.1만 |
|---|
| 2026.07.07 | ₩2,347 | ₩2,481 | ₩2,280 | ₩2,387 | +1.71% | 72.1만 |
|---|
| 2026.07.06 | ₩2,481 | ₩2,562 | ₩2,307 | ₩2,427 | -2.16% | 79.5만 |
|---|
| 2026.07.02 | ₩2,789 | ₩2,857 | ₩2,374 | ₩2,535 | -9.13% | 99.4만 |
|---|
| 2026.07.01 | ₩2,883 | ₩2,977 | ₩2,575 | ₩2,722 | -5.58% | 118.3만 |
|---|
| 2026.06.30 | ₩3,017 | ₩3,125 | ₩2,763 | ₩2,843 | -5.78% | 194.4만 |
|---|
| 2026.06.29 | ₩2,642 | ₩2,937 | ₩2,562 | ₩2,816 | +6.60% | 126.1만 |
|---|
| 2026.06.26 | ₩2,722 | ₩2,749 | ₩2,468 | ₩2,669 | -1.97% | 131.3만 |
|---|
| 2026.06.25 | ₩2,977 | ₩3,192 | ₩2,722 | ₩2,763 | -7.21% | 152.3만 |
|---|
| 2026.06.24 | ₩2,883 | ₩3,152 | ₩2,629 | ₩2,964 | +2.79% | 145.7만 |
|---|
| 2026.06.23 | ₩2,964 | ₩3,152 | ₩2,870 | ₩2,883 | -2.71% | 95.3만 |
|---|
| 2026.06.22 | ₩3,098 | ₩3,138 | ₩2,696 | ₩3,138 | +1.30% | 140.1만 |
|---|
| 2026.06.18 | ₩2,950 | ₩3,152 | ₩2,857 | ₩3,004 | +1.82% | 187.1만 |
|---|
| 2026.06.17 | ₩2,696 | ₩3,004 | ₩2,629 | ₩2,883 | +6.97% | 168.9만 |
|---|
| 2026.06.16 | ₩2,494 | ₩2,722 | ₩2,360 | ₩2,696 | +8.06% | 203.3만 |
|---|
| 2026.06.15 | ₩2,213 | ₩2,521 | ₩2,199 | ₩2,521 | +13.94% | 224.6만 |
|---|
| 2026.06.12 | ₩2,213 | ₩2,307 | ₩2,146 | ₩2,146 | -3.03% | 113만 |
|---|
| 2026.06.11 | ₩2,132 | ₩2,253 | ₩2,119 | ₩2,213 | +3.77% | 75.6만 |
|---|
| 2026.06.10 | ₩2,159 | ₩2,213 | ₩2,092 | ₩2,173 | +0.62% | 63.4만 |
|---|
| 2026.06.09 | ₩2,374 | ₩2,401 | ₩1,958 | ₩2,173 | -8.47% | 175만 |
|---|
| 2026.06.08 | ₩2,240 | ₩2,414 | ₩2,213 | ₩2,414 | +7.78% | 411.2만 |
|---|
| 2026.06.05 | ₩2,293 | ₩2,334 | ₩2,132 | ₩2,213 | -3.51% | 477.5만 |
|---|
| 2026.06.04 | ₩2,763 | ₩3,688 | ₩2,508 | ₩2,749 | -0.49% | 413.1만 |
|---|
| 2026.06.03 | ₩3,366 | ₩3,433 | ₩2,682 | ₩2,776 | -17.53% | 151.2만 |
|---|
| 2026.06.02 | ₩3,567 | ₩3,728 | ₩3,085 | ₩3,353 | -6.02% | 119.8만 |
|---|
| 2026.06.01 | ₩4,654 | ₩4,694 | ₩4,037 | ₩4,265 | -8.36% | 53.5만 |
|---|
| 2026.05.29 | ₩4,962 | ₩5,297 | ₩4,238 | ₩4,587 | -7.57% | 72.6만 |
|---|
| 2026.05.28 | ₩3,943 | ₩5,110 | ₩3,701 | ₩4,841 | +22.79% | 102.3만 |
|---|
| 2026.05.27 | ₩4,117 | ₩4,251 | ₩3,594 | ₩4,077 | -0.98% | 75.9만 |
|---|
| 2026.05.26 | ₩3,822 | ₩4,385 | ₩3,138 | ₩4,171 | +9.12% | 165.9만 |
|---|
| 2026.05.22 | ₩3,085 | ₩4,224 | ₩2,883 | ₩3,768 | +22.17% | 304.5만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,950 | ₩2,280 | ₩2,950 | +25.71% | 135.4만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,441 | ₩2,186 | ₩2,387 | +4.71% | 44.2만 |
|---|
| 2026.05.19 | ₩2,320 | ₩2,441 | ₩2,106 | ₩2,334 | +0.58% | 84.6만 |
|---|
| 2026.05.18 | ₩2,065 | ₩2,468 | ₩2,052 | ₩2,401 | +16.23% | 259만 |
|---|
| 2026.05.15 | ₩1,569 | ₩2,119 | ₩1,515 | ₩1,931 | +23.08% | 95.5만 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,636 | ₩1,556 | ₩1,569 | +0.86% | 15만 |
|---|
| 2026.05.13 | ₩1,502 | ₩1,596 | ₩1,475 | ₩1,542 | +2.68% | 17.2만 |
|---|
| 2026.05.12 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,502 | 0.00% | 22.3만 |
|---|
| 2026.05.11 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,542 | +0.88% | 17.1만 |
|---|
| 2026.05.08 | ₩1,569 | ₩1,676 | ₩1,515 | ₩1,582 | +0.85% | 25.2만 |
|---|
| 2026.05.07 | ₩1,448 | ₩1,596 | ₩1,448 | ₩1,569 | +8.33% | 32.8만 |
|---|
| 2026.05.06 | ₩1,515 | ₩1,529 | ₩1,355 | ₩1,462 | -3.54% | 37.1만 |
|---|
| 2026.05.05 | ₩1,609 | ₩1,623 | ₩1,542 | ₩1,542 | -4.17% | 17.1만 |
|---|
| 2026.05.04 | ₩1,703 | ₩1,703 | ₩1,623 | ₩1,636 | -3.94% | 15.2만 |
|---|
| 2026.05.01 | ₩1,569 | ₩1,717 | ₩1,556 | ₩1,676 | +6.84% | 26.7만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,676 | ₩1,556 | ₩1,609 | -2.44% | 26.7만 |
|---|
| 2026.04.29 | ₩1,931 | ₩1,971 | ₩1,650 | ₩1,650 | -14.58% | 28.5만 |
|---|
| 2026.04.28 | ₩1,985 | ₩2,052 | ₩1,904 | ₩1,985 | 0.00% | 19만 |
|---|
| 2026.04.27 | ₩2,132 | ₩2,132 | ₩1,985 | ₩2,012 | -5.66% | 27.1만 |
|---|
| 2026.04.24 | ₩2,106 | ₩2,146 | ₩2,012 | ₩2,146 | +1.91% | 20.6만 |
|---|
| 2026.04.23 | ₩2,159 | ₩2,173 | ₩2,065 | ₩2,119 | -1.86% | 26.6만 |
|---|
| 2026.04.22 | ₩2,146 | ₩2,226 | ₩2,106 | ₩2,213 | +3.12% | 24.8만 |
|---|
| 2026.04.21 | ₩2,052 | ₩2,159 | ₩2,012 | ₩2,159 | +5.23% | 30.5만 |
|---|
| 2026.04.20 | ₩2,199 | ₩2,213 | ₩1,918 | ₩2,038 | -7.32% | 64.5만 |
|---|
| 2026.04.17 | ₩2,186 | ₩2,481 | ₩2,173 | ₩2,253 | +3.07% | 64.3만 |
|---|
| 2026.04.16 | ₩2,106 | ₩2,240 | ₩2,079 | ₩2,213 | +5.10% | 48.3만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,253 | ₩2,052 | ₩2,119 | -5.39% | 90.7만 |
|---|
| 2026.04.14 | ₩2,266 | ₩2,427 | ₩2,186 | ₩2,280 | +0.59% | 96.1만 |
|---|
| 2026.04.13 | ₩2,173 | ₩2,307 | ₩2,012 | ₩2,213 | +1.85% | 72.2만 |
|---|
| 2026.04.10 | ₩1,878 | ₩2,280 | ₩1,878 | ₩2,159 | +15.00% | 138.8만 |
|---|
| 2026.04.09 | ₩2,307 | ₩2,320 | ₩1,864 | ₩1,878 | -18.60% | 143.9만 |
|---|
| 2026.04.08 | ₩2,132 | ₩2,548 | ₩2,132 | ₩2,468 | +15.72% | 280.6만 |
|---|
| 2026.04.07 | ₩1,971 | ₩2,253 | ₩1,878 | ₩2,199 | +11.56% | 384.4만 |
|---|
| 2026.04.06 | ₩2,213 | ₩2,387 | ₩1,971 | ₩1,985 | -10.30% | 8148.7만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,582 | ₩1,287 | ₩1,556 | +16.00% | 58.9만 |
|---|
| 2026.04.01 | ₩1,435 | ₩1,475 | ₩1,341 | ₩1,341 | -6.54% | 46.8만 |
|---|
| 2026.03.31 | ₩1,314 | ₩1,395 | ₩1,207 | ₩1,395 | +6.12% | 48.8만 |
|---|
| 2026.03.30 | ₩1,475 | ₩1,475 | ₩1,207 | ₩1,314 | -10.91% | 58.9만 |
|---|
| 2026.03.27 | ₩1,475 | ₩1,489 | ₩1,422 | ₩1,475 | 0.00% | 41.3만 |
|---|
| 2026.03.26 | ₩1,596 | ₩1,596 | ₩1,462 | ₩1,502 | -5.88% | 56.3만 |
|---|
| 2026.03.25 | ₩1,824 | ₩1,851 | ₩1,569 | ₩1,690 | -7.35% | 134.2만 |
|---|
| 2026.03.24 | ₩2,253 | ₩2,280 | ₩1,743 | ₩1,797 | -20.24% | 844만 |
|---|
| 2026.03.23 | ₩1,958 | ₩2,334 | ₩1,690 | ₩1,958 | 0.00% | 135.2만 |
|---|
| 2026.03.20 | ₩2,883 | ₩3,044 | ₩1,971 | ₩2,052 | -28.84% | 256.3만 |
|---|
| 2026.03.19 | ₩4,224 | ₩4,224 | ₩2,857 | ₩3,286 | -22.22% | 132.1만 |
|---|
| 2026.03.18 | ₩4,600 | ₩4,600 | ₩3,755 | ₩4,452 | -3.21% | 716.4만 |
|---|
| 2026.03.17 | ₩6,169 | ₩8,422 | ₩3,420 | ₩3,889 | -36.96% | 154.4만 |
|---|