전체 종목
Ainos, Inc. - Common Stock 과거 주가
Ainos, Inc. - Common Stock · AIMD · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
Ainos, Inc. - Common Stock · AIMD · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,808 | ₩1,836 | ₩1,571 | ₩1,621 | -10.30% | 19.5만 |
| 2026.09.28–2026.10.02 | ₩1,755 | ₩1,876 | ₩1,608 | ₩1,813 | +3.28% | 53.6만 |
| 2026.09.21–2026.09.25 | ₩1,970 | ₩2,050 | ₩1,675 | ₩1,796 | -8.84% | 617.1만 |
| 2026.09.14–2026.09.18 | ₩1,896 | ₩2,010 | ₩1,796 | ₩1,983 | +4.59% | 20.2만 |
| 2026.09.08–2026.09.11 | ₩2,144 | ₩2,144 | ₩1,876 | ₩1,930 | -10.00% | 11.2만 |
| 2026.08.31–2026.09.04 | ₩1,863 | ₩2,238 | ₩1,836 | ₩2,144 | +15.11% | 19.2만 |
| 2026.08.24–2026.08.28 | ₩1,903 | ₩1,956 | ₩1,836 | ₩1,889 | -0.70% | 4.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,010 |
| ₩1,836 |
| ₩1,916 |
| +2.88% |
| 29.1만 |
| 2026.08.10–2026.08.14 | ₩2,077 | ₩2,129 | ₩1,876 | ₩1,903 | -8.39% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,822 | ₩2,131 | ₩1,755 | ₩1,997 | +9.56% | 378만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,903 | ₩1,950 | ₩1,742 | ₩1,782 | -6.34% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,161 | ₩2,277 | ₩1,849 | ₩1,876 | -13.21% | 13.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,452 | ₩2,667 | ₩2,090 | ₩2,211 | -9.84% | 33.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,479 | ₩2,781 | ₩2,431 | ₩2,533 | +2.16% | 26.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,318 | ₩3,095 | ₩2,318 | ₩2,506 | +8.09% | 32.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,466 | ₩2,734 | ₩2,305 | ₩2,318 | -5.98% | 12.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,559 | ₩2,894 | ₩2,452 | ₩2,452 | -4.19% | 20만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,680 | ₩3,162 | ₩2,439 | ₩2,559 | -4.50% | 30.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,270 | ₩3,283 | ₩2,385 | ₩2,613 | -20.08% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,050 | ₩5,199 | ₩1,971 | ₩3,189 | +55.56% | 1985.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,278 | ₩2,332 | ₩1,944 | ₩2,050 | -10.00% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,265 | ₩2,385 | ₩2,211 | ₩2,278 | +0.59% | 11.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,318 | ₩2,397 | ₩2,251 | ₩2,278 | -1.73% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,439 | ₩2,533 | ₩2,224 | ₩2,305 | -5.49% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,559 | ₩2,600 | ₩2,345 | ₩2,372 | -7.33% | 8.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,157 | ₩2,640 | ₩2,064 | ₩2,640 | +22.36% | 18.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,997 | ₩2,466 | ₩1,903 | ₩2,171 | +8.72% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,826 | ₩1,943 | ₩1,759 | ₩1,930 | +5.65% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,943 | ₩2,278 | ₩1,782 | ₩1,863 | -4.14% | 14.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,936 | ₩2,077 | ₩1,868 | ₩1,970 | +1.73% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,836 | ₩2,238 | ₩1,769 | ₩1,889 | +2.92% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,117 | ₩2,192 | ₩1,822 | ₩1,849 | -12.66% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,782 | ₩2,399 | ₩1,780 | ₩2,198 | +23.31% | 27.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,037 | ₩2,037 | ₩1,688 | ₩1,796 | -11.84% | 27.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,600 | ₩2,640 | ₩2,037 | ₩2,037 | -21.65% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,653 | ₩3,283 | ₩2,305 | ₩2,559 | -3.54% | 102만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,439 | ₩3,296 | ₩2,278 | ₩2,680 | +9.89% | 3694.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,586 | ₩2,653 | ₩2,439 | ₩2,466 | -4.66% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,466 | ₩2,653 | ₩2,443 | ₩2,546 | +3.26% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,439 | ₩2,626 | ₩2,332 | ₩2,492 | +2.20% | 10.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,613 | ₩2,693 | ₩2,157 | ₩2,345 | -10.26% | 13.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,827 | ₩2,827 | ₩2,600 | ₩2,618 | -7.39% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,069 | ₩3,069 | ₩2,596 | ₩2,827 | -7.86% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,176 | ₩3,189 | ₩2,834 | ₩3,042 | -4.22% | 12.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,787 | ₩3,430 | ₩2,707 | ₩3,203 | +14.90% | 18.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,586 | ₩3,042 | ₩2,385 | ₩2,814 | +8.81% | 10.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,948 | ₩3,055 | ₩2,533 | ₩2,573 | -12.73% | 24.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,792 | ₩4,234 | ₩2,948 | ₩2,961 | -21.91% | 27.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,476 | ₩4,610 | ₩3,471 | ₩3,578 | -20.06% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,958 | ₩5,012 | ₩4,395 | ₩4,422 | -10.81% | 13.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,360 | ₩5,387 | ₩4,543 | ₩4,945 | -7.75% | 16.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,052 | ₩5,950 | ₩5,025 | ₩5,320 | +5.31% | 37.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,306 | ₩5,434 | ₩5,052 | ₩5,052 | -4.80% | 8.4만 |
|---|