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 | ₩6,908 | ₩11,966 | ₩6,807 | ₩7,611 | +10.18% | 672.8만 |
| 2026.09.28–2026.10.02 | ₩5,360 | ₩6,365 | ₩5,280 | ₩5,990 | +11.75% | 49.6만 |
| 2026.09.21–2026.09.25 | ₩4,087 | ₩5,896 | ₩4,087 | ₩5,306 | +29.84% | 51.6만 |
| 2026.09.14–2026.09.18 | ₩4,154 | ₩4,257 | ₩3,859 | ₩4,007 | -3.55% | 17.6만 |
| 2026.09.08–2026.09.11 | ₩4,208 | ₩4,355 | ₩3,913 | ₩4,154 | -1.27% | 20.1만 |
| 2026.08.31–2026.09.04 | ₩3,886 | ₩4,261 | ₩3,658 | ₩4,248 | +9.31% | 21만 |
| 2026.08.24–2026.08.28 | ₩4,221 | ₩4,486 | ₩3,645 | ₩3,779 | -10.48% | 39만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,556 |
| ₩3,819 |
| ₩4,221 |
| +8.25% |
| 60.7만 |
| 2026.08.10–2026.08.14 | ₩3,256 | ₩4,623 | ₩2,707 | ₩3,886 | +19.34% | 955.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,265 | ₩2,734 | ₩2,104 | ₩2,693 | +18.93% | 31.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,466 | ₩2,546 | ₩2,037 | ₩2,171 | -11.96% | 9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,747 | ₩2,868 | ₩2,533 | ₩2,573 | -6.34% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,653 | ₩2,935 | ₩2,586 | ₩2,747 | +3.54% | 8.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,894 | ₩2,935 | ₩2,305 | ₩2,626 | -9.26% | 24.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,109 | ₩3,243 | ₩2,894 | ₩3,002 | -3.45% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,256 | ₩3,389 | ₩2,787 | ₩3,109 | -4.53% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,988 | ₩3,551 | ₩2,546 | ₩3,229 | +8.07% | 65.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,814 | ₩3,417 | ₩2,653 | ₩3,162 | +12.38% | 54.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,229 | ₩4,342 | ₩2,742 | ₩2,782 | -34.22% | 53만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,864 | ₩5,387 | ₩4,181 | ₩4,358 | -10.41% | 47.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,361 | ₩7,960 | ₩3,272 | ₩4,736 | +40.91% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,698 | ₩3,859 | ₩2,894 | ₩3,240 | -12.39% | 49만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,519 | ₩4,615 | ₩3,377 | ₩3,618 | -19.93% | 285.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,253 | ₩4,824 | ₩3,706 | ₩4,728 | +11.15% | 110.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,138 | ₩5,974 | ₩3,948 | ₩4,189 | -18.47% | 371.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,251 | ₩7,710 | ₩2,251 | ₩5,548 | +146.43% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩2,332 | ₩2,677 | ₩2,259 | ₩2,299 | -1.38% | 51.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,332 | ₩2,364 | ₩2,139 | ₩2,324 | -0.34% | 13.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,283 | ₩2,573 | ₩2,171 | ₩2,380 | +4.23% | 20만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,299 | ₩2,428 | ₩2,131 | ₩2,420 | +5.24% | 30.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,332 | ₩2,669 | ₩2,283 | ₩2,332 | 0.00% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,605 | ₩2,653 | ₩2,251 | ₩2,436 | -6.48% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,404 | ₩2,814 | ₩2,283 | ₩2,701 | +12.37% | 99.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,147 | ₩4,736 | ₩2,074 | ₩2,701 | +25.84% | 3779.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,171 | ₩2,324 | ₩2,034 | ₩2,131 | -1.85% | 27.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,299 | ₩2,412 | ₩2,018 | ₩2,171 | -5.59% | 32.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,814 | ₩2,822 | ₩2,283 | ₩2,332 | -17.14% | 35.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,862 | ₩2,983 | ₩2,661 | ₩2,742 | -4.21% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,766 | ₩3,168 | ₩2,613 | ₩2,870 | +3.78% | 80.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,433 | ₩3,570 | ₩2,718 | ₩2,766 | -19.44% | 34.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,457 | ₩3,948 | ₩3,103 | ₩3,433 | -0.70% | 53만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,814 | ₩3,530 | ₩2,790 | ₩3,465 | +23.14% | 43만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,063 | ₩3,063 | ₩2,726 | ₩2,951 | -3.67% | 40.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,894 | ₩3,401 | ₩2,814 | ₩3,055 | +5.56% | 78.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,304 | ₩3,497 | ₩2,734 | ₩2,862 | -13.38% | 234.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,935 | ₩3,489 | ₩2,854 | ₩3,304 | +12.60% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,698 | ₩3,763 | ₩2,774 | ₩2,878 | -22.17% | 50.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,792 | ₩5,226 | ₩3,666 | ₩3,723 | -22.32% | 30.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,105 | ₩5,146 | ₩4,060 | ₩4,502 | -11.81% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,700 | ₩5,725 | ₩4,953 | ₩5,138 | -9.87% | 19.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,628 | ₩5,998 | ₩5,467 | ₩5,717 | +1.57% | 17.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,906 | ₩7,236 | ₩5,717 | ₩5,717 | -17.23% | 25.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,228 | ₩7,477 | ₩6,657 | ₩6,722 | -7.01% | 2.8만 |
|---|