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 | ₩51,494 | ₩51,494 | ₩50,116 | ₩50,116 | -2.68% | 500 |
| 2026.10.08 | ₩52,029 | ₩52,029 | ₩52,029 | ₩52,029 | 0.00% | 100 |
| 2026.10.07 | ₩50,410 | ₩50,410 | ₩49,166 | ₩49,166 | -2.47% | 600 |
| 2026.10.06 | ₩48,083 | ₩48,511 | ₩48,083 | ₩48,511 | +0.89% | 100 |
| 2026.10.05 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 100 |
| 2026.10.02 | ₩49,581 | ₩50,691 | ₩49,541 | ₩50,691 | +2.24% | 4천 |
| 2026.10.01 | ₩52,323 | ₩52,818 | ₩51,400 | ₩51,400 | -1.76% | 300 |
| 2026.09.30 | ₩52,457 | ₩52,898 | ₩52,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,898 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,490 | ₩54,490 | ₩53,928 | ₩53,928 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,797 | ₩54,797 | ₩54,797 | ₩54,797 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,283 | ₩52,283 | ₩52,283 | ₩52,283 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,834 | ₩53,834 | ₩52,443 | ₩52,443 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,149 | ₩52,376 | ₩52,149 | ₩52,376 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,965 | ₩52,965 | ₩51,882 | ₩52,069 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,958 | ₩54,958 | ₩53,192 | ₩53,192 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,345 | ₩59,345 | ₩59,345 | ₩59,345 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,810 | ₩58,810 | ₩58,649 | ₩58,649 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,735 | ₩64,735 | ₩64,735 | ₩64,735 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,200 | ₩65,457 | ₩64,200 | ₩65,457 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,193 | ₩66,193 | ₩64,093 | ₩65,096 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,815 | ₩64,815 | ₩64,815 | ₩64,815 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,704 | ₩67,945 | ₩67,704 | ₩67,945 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,200 | ₩64,481 | ₩64,200 | ₩64,481 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,682 | ₩64,682 | ₩64,682 | ₩64,682 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,344 | ₩63,344 | ₩63,344 | ₩63,344 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,414 | ₩64,414 | ₩63,932 | ₩63,932 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,563 | ₩69,563 | ₩69,563 | ₩69,563 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,685 | ₩67,985 | ₩65,685 | ₩67,397 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,130 | ₩63,130 | ₩62,314 | ₩62,314 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩64,053 | ₩64,053 | ₩64,053 | ₩64,053 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,923 | ₩60,923 | ₩60,923 | ₩60,923 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,375 | ₩73,375 | ₩73,375 | ₩73,375 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,760 | ₩75,087 | ₩72,760 | ₩75,087 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,625 | ₩76,625 | ₩76,625 | ₩76,625 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,733 | ₩73,161 | ₩72,640 | ₩72,640 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,485 | ₩74,485 | ₩74,485 | ₩74,485 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,586 | ₩72,586 | ₩72,586 | ₩72,586 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,436 | ₩71,436 | ₩71,436 | ₩71,436 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,538 | ₩67,571 | ₩65,538 | ₩67,571 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,564 | ₩65,564 | ₩65,297 | ₩65,297 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,160 | ₩64,160 | ₩63,250 | ₩63,250 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,795 | ₩66,795 | ₩66,220 | ₩66,220 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,333 | ₩68,333 | ₩68,333 | ₩68,333 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,530 | ₩67,530 | ₩67,530 | ₩67,530 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,490 | ₩67,490 | ₩67,490 | ₩67,490 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,375 | ₩73,375 | ₩73,375 | ₩73,375 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,934 | ₩72,934 | ₩72,934 | ₩72,934 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,883 | ₩77,883 | ₩70,072 | ₩70,072 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,271 | ₩91,271 | ₩91,244 | ₩91,244 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,932 | ₩97,932 | ₩97,932 | ₩97,932 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,191 | ₩104,191 | ₩104,191 | ₩104,191 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,520 | ₩115,520 | ₩115,520 | ₩115,520 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩107,094 | ₩107,789 | ₩107,094 | ₩107,789 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,181 | ₩105,181 | ₩102,653 | ₩102,653 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,141 | ₩105,141 | ₩105,141 | ₩105,141 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,714 | ₩100,714 | ₩100,714 | ₩100,714 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,605 | ₩95,605 | ₩95,605 | ₩95,605 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,317 | ₩93,852 | ₩93,317 | ₩93,531 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,882 | ₩97,771 | ₩94,882 | ₩97,771 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩102,065 | ₩102,065 | ₩98,052 | ₩98,052 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,949 | ₩94,949 | ₩94,949 | ₩94,949 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,415 | ₩90,415 | ₩88,422 | ₩88,422 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,462 | ₩88,462 | ₩86,215 | ₩86,215 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,676 | ₩88,676 | ₩88,676 | ₩88,676 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,407 | ₩83,407 | ₩83,407 | ₩83,407 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩82,042 | ₩82,042 | ₩82,042 | ₩82,042 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,312 | ₩87,312 | ₩87,312 | ₩87,312 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,178 | ₩88,583 | ₩87,178 | ₩88,476 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩82,069 | ₩82,069 | ₩82,069 | ₩82,069 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,343 | ₩88,944 | ₩84,343 | ₩88,636 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,343 | ₩84,343 | ₩84,343 | ₩84,343 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,882 | ₩81,882 | ₩81,882 | ₩81,882 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,342 | ₩88,342 | ₩88,021 | ₩88,048 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩98,065 | ₩98,065 | ₩97,303 | ₩97,303 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,437 | ₩97,865 | ₩97,437 | ₩97,865 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,454 | ₩95,818 | ₩94,454 | ₩95,631 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,613 | ₩91,953 | ₩89,305 | ₩91,552 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,433 | ₩83,433 | ₩83,433 | ₩83,433 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,695 | ₩81,695 | ₩81,695 | ₩81,695 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,372 | ₩89,372 | ₩89,372 | ₩89,372 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,971 | ₩87,138 | ₩84,971 | ₩87,138 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,822 | ₩80,959 | ₩79,822 | ₩80,959 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,743 | ₩89,144 | ₩88,743 | ₩89,144 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,581 | ₩96,581 | ₩88,114 | ₩88,114 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,793 | ₩98,975 | ₩91,793 | ₩98,975 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,621 | ₩96,621 | ₩91,793 | ₩91,793 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,196 | ₩86,469 | ₩83,072 | ₩85,025 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,584 | ₩89,492 | ₩84,584 | ₩89,492 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,799 | ₩77,120 | ₩73,629 | ₩74,606 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,877 | ₩71,877 | ₩70,888 | ₩71,115 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,758 | ₩69,496 | ₩66,233 | ₩66,233 | -2.25% | 4.8천 |
|---|