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 | ₩51,476 | ₩51,476 | ₩50,099 | ₩50,099 | -2.68% | 500 |
| 2026.10.08 | ₩52,011 | ₩52,011 | ₩52,011 | ₩52,011 | 0.00% | 100 |
| 2026.10.07 | ₩50,393 | ₩50,393 | ₩49,150 | ₩49,150 | -2.47% | 600 |
| 2026.10.06 | ₩48,067 | ₩48,494 | ₩48,067 | ₩48,494 | +0.89% | 100 |
| 2026.10.05 | ₩49,644 | ₩49,644 | ₩49,644 | ₩49,644 | 0.00% | 100 |
| 2026.10.02 | ₩49,564 | ₩50,674 | ₩49,524 | ₩50,674 | +2.24% | 4천 |
| 2026.10.01 | ₩52,305 | ₩52,800 | ₩51,382 | ₩51,382 | -1.76% | 300 |
| 2026.09.30 | ₩52,439 | ₩52,880 | ₩52,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,880 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,471 | ₩54,471 | ₩53,909 | ₩53,909 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,779 | ₩54,779 | ₩54,779 | ₩54,779 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,265 | ₩52,265 | ₩52,265 | ₩52,265 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,816 | ₩53,816 | ₩52,425 | ₩52,425 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,131 | ₩52,358 | ₩52,131 | ₩52,358 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,947 | ₩52,947 | ₩51,864 | ₩52,051 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,939 | ₩54,939 | ₩53,174 | ₩53,174 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,324 | ₩59,324 | ₩59,324 | ₩59,324 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,790 | ₩58,790 | ₩58,629 | ₩58,629 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,713 | ₩64,713 | ₩64,713 | ₩64,713 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,178 | ₩65,435 | ₩64,178 | ₩65,435 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,170 | ₩66,170 | ₩64,071 | ₩65,074 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,793 | ₩64,793 | ₩64,793 | ₩64,793 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,681 | ₩67,922 | ₩67,681 | ₩67,922 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,178 | ₩64,459 | ₩64,178 | ₩64,459 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,659 | ₩64,659 | ₩64,659 | ₩64,659 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,322 | ₩63,322 | ₩63,322 | ₩63,322 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,392 | ₩64,392 | ₩63,911 | ₩63,911 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,539 | ₩69,539 | ₩69,539 | ₩69,539 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,662 | ₩67,962 | ₩65,662 | ₩67,373 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,108 | ₩63,108 | ₩62,293 | ₩62,293 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩64,031 | ₩64,031 | ₩64,031 | ₩64,031 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,902 | ₩60,902 | ₩60,902 | ₩60,902 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,350 | ₩73,350 | ₩73,350 | ₩73,350 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,735 | ₩75,061 | ₩72,735 | ₩75,061 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,599 | ₩76,599 | ₩76,599 | ₩76,599 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,708 | ₩73,136 | ₩72,615 | ₩72,615 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,460 | ₩74,460 | ₩74,460 | ₩74,460 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,561 | ₩72,561 | ₩72,561 | ₩72,561 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,411 | ₩71,411 | ₩71,411 | ₩71,411 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,515 | ₩67,547 | ₩65,515 | ₩67,547 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,542 | ₩65,542 | ₩65,274 | ₩65,274 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,138 | ₩64,138 | ₩63,229 | ₩63,229 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,772 | ₩66,772 | ₩66,197 | ₩66,197 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,309 | ₩68,309 | ₩68,309 | ₩68,309 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,507 | ₩67,507 | ₩67,507 | ₩67,507 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,467 | ₩67,467 | ₩67,467 | ₩67,467 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,350 | ₩73,350 | ₩73,350 | ₩73,350 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,909 | ₩72,909 | ₩72,909 | ₩72,909 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,856 | ₩77,856 | ₩70,048 | ₩70,048 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,240 | ₩91,240 | ₩91,213 | ₩91,213 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,898 | ₩97,898 | ₩97,898 | ₩97,898 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,155 | ₩104,155 | ₩104,155 | ₩104,155 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,480 | ₩115,480 | ₩115,480 | ₩115,480 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩107,057 | ₩107,752 | ₩107,057 | ₩107,752 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,145 | ₩105,145 | ₩102,618 | ₩102,618 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,105 | ₩105,105 | ₩105,105 | ₩105,105 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,679 | ₩100,679 | ₩100,679 | ₩100,679 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,572 | ₩95,572 | ₩95,572 | ₩95,572 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,285 | ₩93,820 | ₩93,285 | ₩93,499 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,850 | ₩97,738 | ₩94,850 | ₩97,738 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩102,030 | ₩102,030 | ₩98,018 | ₩98,018 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,916 | ₩94,916 | ₩94,916 | ₩94,916 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,384 | ₩90,384 | ₩88,392 | ₩88,392 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,432 | ₩88,432 | ₩86,186 | ₩86,186 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,646 | ₩88,646 | ₩88,646 | ₩88,646 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,378 | ₩83,378 | ₩83,378 | ₩83,378 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩82,014 | ₩82,014 | ₩82,014 | ₩82,014 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,282 | ₩87,282 | ₩87,282 | ₩87,282 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,148 | ₩88,552 | ₩87,148 | ₩88,445 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩82,041 | ₩82,041 | ₩82,041 | ₩82,041 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,314 | ₩88,913 | ₩84,314 | ₩88,606 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,314 | ₩84,314 | ₩84,314 | ₩84,314 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,854 | ₩81,854 | ₩81,854 | ₩81,854 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,311 | ₩88,311 | ₩87,991 | ₩88,017 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩98,032 | ₩98,032 | ₩97,270 | ₩97,270 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,403 | ₩97,831 | ₩97,403 | ₩97,831 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,422 | ₩95,786 | ₩94,422 | ₩95,598 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,582 | ₩91,922 | ₩89,274 | ₩91,520 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,405 | ₩83,405 | ₩83,405 | ₩83,405 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,666 | ₩81,666 | ₩81,666 | ₩81,666 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,341 | ₩89,341 | ₩89,341 | ₩89,341 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,942 | ₩87,108 | ₩84,942 | ₩87,108 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,795 | ₩80,931 | ₩79,795 | ₩80,931 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,713 | ₩89,114 | ₩88,713 | ₩89,114 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,548 | ₩96,548 | ₩88,084 | ₩88,084 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,761 | ₩98,941 | ₩91,761 | ₩98,941 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,588 | ₩96,588 | ₩91,761 | ₩91,761 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,167 | ₩86,440 | ₩83,044 | ₩84,996 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,554 | ₩89,461 | ₩84,554 | ₩89,461 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,773 | ₩77,094 | ₩73,604 | ₩74,580 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,853 | ₩71,853 | ₩70,863 | ₩71,090 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,734 | ₩69,473 | ₩66,210 | ₩66,210 | -2.25% | 4.8천 |
|---|