시장 데이터를 불러오는 중
전체 종목
All In FutureTech Alliance, Inc. - Common Stock 과거 주가
All In FutureTech Alliance, Inc. - Common Stock · AIFA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
All In FutureTech Alliance, Inc. - Common Stock · AIFA · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,913 | ₩11,975 | ₩6,812 | ₩7,617 | +10.18% | 672.8만 |
| 2026.09.28–2026.10.02 | ₩5,364 | ₩6,370 | ₩5,283 | ₩5,994 | +11.75% | 49.6만 |
| 2026.09.21–2026.09.25 | ₩4,090 | ₩5,900 | ₩4,090 | ₩5,310 | +29.84% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩4,157 | ₩4,260 | ₩3,862 | ₩4,010 | -3.55% | 17.6만 |
| 2026.09.08–2026.09.11 | ₩4,211 | ₩4,358 | ₩3,916 | ₩4,157 | -1.27% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩3,889 | ₩4,264 | ₩3,661 | ₩4,251 | +9.31% | 21만 |
| 2026.08.24–2026.08.28 | ₩4,224 | ₩4,490 | ₩3,647 | ₩3,782 | -10.48% | 39만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,559 |
| ₩3,822 |
| ₩4,224 |
| +8.25% |
| 60.7만 |
| 2026.08.10–2026.08.14 | ₩3,259 | ₩4,626 | ₩2,709 | ₩3,889 | +19.34% | 955.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,266 | ₩2,736 | ₩2,105 | ₩2,695 | +18.93% | 31.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,467 | ₩2,548 | ₩2,038 | ₩2,172 | -11.96% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,749 | ₩2,870 | ₩2,534 | ₩2,575 | -6.34% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,655 | ₩2,937 | ₩2,588 | ₩2,749 | +3.54% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,897 | ₩2,937 | ₩2,306 | ₩2,628 | -9.26% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,111 | ₩3,245 | ₩2,897 | ₩3,004 | -3.45% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,259 | ₩3,391 | ₩2,789 | ₩3,111 | -4.53% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,990 | ₩3,554 | ₩2,548 | ₩3,232 | +8.07% | 65.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,816 | ₩3,419 | ₩2,655 | ₩3,165 | +12.38% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,232 | ₩4,345 | ₩2,744 | ₩2,784 | -34.22% | 53만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,868 | ₩5,391 | ₩4,184 | ₩4,361 | -10.41% | 47.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,363 | ₩7,965 | ₩3,275 | ₩4,739 | +40.91% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,701 | ₩3,862 | ₩2,897 | ₩3,242 | -12.39% | 49만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,522 | ₩4,618 | ₩3,379 | ₩3,621 | -19.93% | 285.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,256 | ₩4,828 | ₩3,709 | ₩4,731 | +11.15% | 110.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,141 | ₩5,978 | ₩3,951 | ₩4,192 | -18.47% | 371.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,253 | ₩7,716 | ₩2,253 | ₩5,552 | +146.43% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩2,333 | ₩2,679 | ₩2,261 | ₩2,301 | -1.38% | 51.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,333 | ₩2,365 | ₩2,140 | ₩2,325 | -0.34% | 13.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,285 | ₩2,575 | ₩2,172 | ₩2,382 | +4.23% | 20만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,301 | ₩2,430 | ₩2,132 | ₩2,422 | +5.24% | 30.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,333 | ₩2,671 | ₩2,285 | ₩2,333 | 0.00% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,607 | ₩2,655 | ₩2,253 | ₩2,438 | -6.48% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,406 | ₩2,816 | ₩2,285 | ₩2,703 | +12.37% | 99.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,148 | ₩4,739 | ₩2,076 | ₩2,703 | +25.84% | 3779.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,172 | ₩2,325 | ₩2,036 | ₩2,132 | -1.85% | 27.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,301 | ₩2,414 | ₩2,020 | ₩2,172 | -5.59% | 32.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,816 | ₩2,824 | ₩2,285 | ₩2,333 | -17.14% | 35.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,864 | ₩2,985 | ₩2,663 | ₩2,744 | -4.21% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,768 | ₩3,170 | ₩2,615 | ₩2,872 | +3.78% | 80.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,436 | ₩3,572 | ₩2,720 | ₩2,768 | -19.44% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,460 | ₩3,951 | ₩3,106 | ₩3,436 | -0.70% | 53만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,816 | ₩3,532 | ₩2,792 | ₩3,468 | +23.14% | 43만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,065 | ₩3,065 | ₩2,728 | ₩2,953 | -3.67% | 40.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,897 | ₩3,403 | ₩2,816 | ₩3,057 | +5.56% | 78.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,307 | ₩3,500 | ₩2,736 | ₩2,864 | -13.38% | 234.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,937 | ₩3,492 | ₩2,856 | ₩3,307 | +12.60% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,701 | ₩3,765 | ₩2,776 | ₩2,880 | -22.17% | 50.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,795 | ₩5,230 | ₩3,669 | ₩3,725 | -22.32% | 30.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,109 | ₩5,149 | ₩4,063 | ₩4,506 | -11.81% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,705 | ₩5,729 | ₩4,956 | ₩5,141 | -9.87% | 19.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,632 | ₩6,002 | ₩5,471 | ₩5,721 | +1.57% | 17.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,911 | ₩7,241 | ₩5,721 | ₩5,721 | -17.23% | 25.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,233 | ₩7,483 | ₩6,662 | ₩6,726 | -7.01% | 2.8만 |
|---|