시장 데이터를 불러오는 중
전체 종목
MicroSectors -3? Short Artificial Intelligence (AI) ETNs 과거 주가
MicroSectors -3? Short Artificial Intelligence (AI) ETNs · AIQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors -3? Short Artificial Intelligence (AI) ETNs · AIQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,625 | ₩51,625 | ₩50,244 | ₩50,244 | -2.68% | 500 |
| 2026.10.08 | ₩52,161 | ₩52,161 | ₩52,161 | ₩52,161 | 0.00% | 100 |
| 2026.10.07 | ₩50,539 | ₩50,539 | ₩49,291 | ₩49,291 | -2.47% | 600 |
| 2026.10.06 | ₩48,205 | ₩48,634 | ₩48,205 | ₩48,634 | +0.89% | 100 |
| 2026.10.05 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
| 2026.10.02 | ₩49,707 | ₩50,820 | ₩49,667 | ₩50,820 | +2.24% | 4천 |
| 2026.10.01 | ₩52,456 | ₩52,952 | ₩51,531 | ₩51,531 | -1.76% | 300 |
| 2026.09.30 | ₩52,590 | ₩53,033 | ₩52,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,033 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,628 | ₩54,628 | ₩54,065 | ₩54,065 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,937 | ₩54,937 | ₩54,937 | ₩54,937 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,416 | ₩52,416 | ₩52,416 | ₩52,416 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,971 | ₩53,971 | ₩52,577 | ₩52,577 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,282 | ₩52,510 | ₩52,282 | ₩52,510 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩53,100 | ₩53,100 | ₩52,014 | ₩52,201 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩55,098 | ₩55,098 | ₩53,328 | ₩53,328 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,496 | ₩59,496 | ₩59,496 | ₩59,496 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,959 | ₩58,959 | ₩58,798 | ₩58,798 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,900 | ₩64,900 | ₩64,900 | ₩64,900 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,363 | ₩65,624 | ₩64,363 | ₩65,624 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,361 | ₩66,361 | ₩64,256 | ₩65,262 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,980 | ₩64,980 | ₩64,980 | ₩64,980 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,876 | ₩68,118 | ₩67,876 | ₩68,118 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,363 | ₩64,645 | ₩64,363 | ₩64,645 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,846 | ₩64,846 | ₩64,846 | ₩64,846 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,505 | ₩63,505 | ₩63,505 | ₩63,505 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,578 | ₩64,578 | ₩64,095 | ₩64,095 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,740 | ₩69,740 | ₩69,740 | ₩69,740 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,852 | ₩68,158 | ₩65,852 | ₩67,568 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,290 | ₩63,290 | ₩62,473 | ₩62,473 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩64,216 | ₩64,216 | ₩64,216 | ₩64,216 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,078 | ₩61,078 | ₩61,078 | ₩61,078 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,562 | ₩73,562 | ₩73,562 | ₩73,562 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,945 | ₩75,278 | ₩72,945 | ₩75,278 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,820 | ₩76,820 | ₩76,820 | ₩76,820 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,918 | ₩73,347 | ₩72,824 | ₩72,824 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,675 | ₩74,675 | ₩74,675 | ₩74,675 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,771 | ₩72,771 | ₩72,771 | ₩72,771 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,617 | ₩71,617 | ₩71,617 | ₩71,617 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,704 | ₩67,742 | ₩65,704 | ₩67,742 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,731 | ₩65,731 | ₩65,463 | ₩65,463 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,323 | ₩64,323 | ₩63,411 | ₩63,411 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,965 | ₩66,965 | ₩66,388 | ₩66,388 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,507 | ₩68,507 | ₩68,507 | ₩68,507 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,702 | ₩67,702 | ₩67,702 | ₩67,702 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,662 | ₩67,662 | ₩67,662 | ₩67,662 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,562 | ₩73,562 | ₩73,562 | ₩73,562 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩73,119 | ₩73,119 | ₩73,119 | ₩73,119 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩78,081 | ₩78,081 | ₩70,250 | ₩70,250 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,503 | ₩91,503 | ₩91,476 | ₩91,476 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩98,181 | ₩98,181 | ₩98,181 | ₩98,181 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,456 | ₩104,456 | ₩104,456 | ₩104,456 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,814 | ₩115,814 | ₩115,814 | ₩115,814 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩107,366 | ₩108,063 | ₩107,366 | ₩108,063 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,448 | ₩105,448 | ₩102,914 | ₩102,914 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,408 | ₩105,408 | ₩105,408 | ₩105,408 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,970 | ₩100,970 | ₩100,970 | ₩100,970 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,848 | ₩95,848 | ₩95,848 | ₩95,848 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,555 | ₩94,091 | ₩93,555 | ₩93,769 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩95,123 | ₩98,020 | ₩95,123 | ₩98,020 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩102,324 | ₩102,324 | ₩98,301 | ₩98,301 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩95,190 | ₩95,190 | ₩95,190 | ₩95,190 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,645 | ₩90,645 | ₩88,647 | ₩88,647 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,687 | ₩88,687 | ₩86,434 | ₩86,434 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,902 | ₩88,902 | ₩88,902 | ₩88,902 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,619 | ₩83,619 | ₩83,619 | ₩83,619 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩82,251 | ₩82,251 | ₩82,251 | ₩82,251 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,534 | ₩87,534 | ₩87,534 | ₩87,534 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,400 | ₩88,808 | ₩87,400 | ₩88,701 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩82,278 | ₩82,278 | ₩82,278 | ₩82,278 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,557 | ₩89,170 | ₩84,557 | ₩88,861 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,557 | ₩84,557 | ₩84,557 | ₩84,557 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩82,090 | ₩82,090 | ₩82,090 | ₩82,090 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,566 | ₩88,566 | ₩88,245 | ₩88,271 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩98,315 | ₩98,315 | ₩97,550 | ₩97,550 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,685 | ₩98,114 | ₩97,685 | ₩98,114 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,694 | ₩96,062 | ₩94,694 | ₩95,874 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,840 | ₩92,187 | ₩89,532 | ₩91,785 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,645 | ₩83,645 | ₩83,645 | ₩83,645 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,902 | ₩81,902 | ₩81,902 | ₩81,902 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,599 | ₩89,599 | ₩89,599 | ₩89,599 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩85,187 | ₩87,360 | ₩85,187 | ₩87,360 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩80,025 | ₩81,165 | ₩80,025 | ₩81,165 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,969 | ₩89,371 | ₩88,969 | ₩89,371 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,826 | ₩96,826 | ₩88,338 | ₩88,338 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩92,026 | ₩99,227 | ₩92,026 | ₩99,227 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,867 | ₩96,867 | ₩92,026 | ₩92,026 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,410 | ₩86,689 | ₩83,283 | ₩85,241 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,799 | ₩89,720 | ₩84,799 | ₩89,720 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,994 | ₩77,316 | ₩73,817 | ₩74,795 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩72,060 | ₩72,060 | ₩71,068 | ₩71,296 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,930 | ₩69,673 | ₩66,401 | ₩66,401 | -2.25% | 4.8천 |
|---|