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 | ₩51,370 | ₩51,370 | ₩49,995 | ₩49,995 | -2.68% | 500 |
| 2026.10.08 | ₩51,903 | ₩51,903 | ₩51,903 | ₩51,903 | 0.00% | 100 |
| 2026.10.07 | ₩50,289 | ₩50,289 | ₩49,048 | ₩49,048 | -2.47% | 600 |
| 2026.10.06 | ₩47,967 | ₩48,394 | ₩47,967 | ₩48,394 | +0.89% | 100 |
| 2026.10.05 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 100 |
| 2026.10.02 | ₩49,462 | ₩50,569 | ₩49,422 | ₩50,569 | +2.24% | 4천 |
| 2026.10.01 | ₩52,197 | ₩52,691 | ₩51,276 | ₩51,276 | -1.76% | 300 |
| 2026.09.30 | ₩52,330 | ₩52,771 | ₩52,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,771 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,359 | ₩54,359 | ₩53,798 | ₩53,798 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,665 | ₩54,665 | ₩54,665 | ₩54,665 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,157 | ₩52,157 | ₩52,157 | ₩52,157 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,705 | ₩53,705 | ₩52,317 | ₩52,317 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,024 | ₩52,250 | ₩52,024 | ₩52,250 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,837 | ₩52,837 | ₩51,757 | ₩51,944 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,826 | ₩54,826 | ₩53,064 | ₩53,064 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,202 | ₩59,202 | ₩59,202 | ₩59,202 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,668 | ₩58,668 | ₩58,508 | ₩58,508 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,579 | ₩64,579 | ₩64,579 | ₩64,579 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,045 | ₩65,300 | ₩64,045 | ₩65,300 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,034 | ₩66,034 | ₩63,939 | ₩64,939 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,659 | ₩64,659 | ₩64,659 | ₩64,659 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,541 | ₩67,781 | ₩67,541 | ₩67,781 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,045 | ₩64,326 | ₩64,045 | ₩64,326 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,526 | ₩64,526 | ₩64,526 | ₩64,526 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,192 | ₩63,192 | ₩63,192 | ₩63,192 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,259 | ₩64,259 | ₩63,779 | ₩63,779 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,396 | ₩69,396 | ₩69,396 | ₩69,396 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,526 | ₩67,821 | ₩65,526 | ₩67,234 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩62,978 | ₩62,978 | ₩62,164 | ₩62,164 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩63,899 | ₩63,899 | ₩63,899 | ₩63,899 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,776 | ₩60,776 | ₩60,776 | ₩60,776 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,199 | ₩73,199 | ₩73,199 | ₩73,199 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,585 | ₩74,906 | ₩72,585 | ₩74,906 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,441 | ₩76,441 | ₩76,441 | ₩76,441 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,558 | ₩72,985 | ₩72,465 | ₩72,465 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,306 | ₩74,306 | ₩74,306 | ₩74,306 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,411 | ₩72,411 | ₩72,411 | ₩72,411 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,264 | ₩71,264 | ₩71,264 | ₩71,264 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,380 | ₩67,408 | ₩65,380 | ₩67,408 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,406 | ₩65,406 | ₩65,140 | ₩65,140 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,005 | ₩64,005 | ₩63,098 | ₩63,098 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,634 | ₩66,634 | ₩66,060 | ₩66,060 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,168 | ₩68,168 | ₩68,168 | ₩68,168 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,368 | ₩67,368 | ₩67,368 | ₩67,368 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,328 | ₩67,328 | ₩67,328 | ₩67,328 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,199 | ₩73,199 | ₩73,199 | ₩73,199 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,758 | ₩72,758 | ₩72,758 | ₩72,758 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,695 | ₩77,695 | ₩69,903 | ₩69,903 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,051 | ₩91,051 | ₩91,025 | ₩91,025 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,696 | ₩97,696 | ₩97,696 | ₩97,696 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩103,940 | ₩103,940 | ₩103,940 | ₩103,940 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,242 | ₩115,242 | ₩115,242 | ₩115,242 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩106,836 | ₩107,530 | ₩106,836 | ₩107,530 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩104,928 | ₩104,928 | ₩102,406 | ₩102,406 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩104,888 | ₩104,888 | ₩104,888 | ₩104,888 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,471 | ₩100,471 | ₩100,471 | ₩100,471 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,374 | ₩95,374 | ₩95,374 | ₩95,374 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,093 | ₩93,626 | ₩93,093 | ₩93,306 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,654 | ₩97,536 | ₩94,654 | ₩97,536 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,819 | ₩101,819 | ₩97,816 | ₩97,816 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,721 | ₩94,721 | ₩94,721 | ₩94,721 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,197 | ₩90,197 | ₩88,209 | ₩88,209 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,249 | ₩88,249 | ₩86,008 | ₩86,008 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,463 | ₩88,463 | ₩88,463 | ₩88,463 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,206 | ₩83,206 | ₩83,206 | ₩83,206 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,845 | ₩81,845 | ₩81,845 | ₩81,845 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,102 | ₩87,102 | ₩87,102 | ₩87,102 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩86,968 | ₩88,369 | ₩86,968 | ₩88,263 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩81,871 | ₩81,871 | ₩81,871 | ₩81,871 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,140 | ₩88,730 | ₩84,140 | ₩88,423 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,140 | ₩84,140 | ₩84,140 | ₩84,140 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,685 | ₩81,685 | ₩81,685 | ₩81,685 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,129 | ₩88,129 | ₩87,809 | ₩87,836 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,829 | ₩97,829 | ₩97,069 | ₩97,069 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,202 | ₩97,629 | ₩97,202 | ₩97,629 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,227 | ₩95,588 | ₩94,227 | ₩95,401 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,397 | ₩91,732 | ₩89,090 | ₩91,331 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,232 | ₩83,232 | ₩83,232 | ₩83,232 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,498 | ₩81,498 | ₩81,498 | ₩81,498 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,157 | ₩89,157 | ₩89,157 | ₩89,157 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,767 | ₩86,928 | ₩84,767 | ₩86,928 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,630 | ₩80,764 | ₩79,630 | ₩80,764 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,529 | ₩88,930 | ₩88,529 | ₩88,930 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,348 | ₩96,348 | ₩87,902 | ₩87,902 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,572 | ₩98,737 | ₩91,572 | ₩98,737 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,388 | ₩96,388 | ₩91,572 | ₩91,572 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩83,993 | ₩86,261 | ₩82,872 | ₩84,820 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,380 | ₩89,277 | ₩84,380 | ₩89,277 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,614 | ₩76,935 | ₩73,452 | ₩74,426 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,704 | ₩71,704 | ₩70,717 | ₩70,944 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,595 | ₩69,329 | ₩66,074 | ₩66,074 | -2.25% | 4.8천 |
|---|