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 | ₩51,443 | ₩51,443 | ₩50,067 | ₩50,067 | -2.68% | 500 |
| 2026.10.08 | ₩51,977 | ₩51,977 | ₩51,977 | ₩51,977 | 0.00% | 100 |
| 2026.10.07 | ₩50,361 | ₩50,361 | ₩49,118 | ₩49,118 | -2.47% | 600 |
| 2026.10.06 | ₩48,036 | ₩48,463 | ₩48,036 | ₩48,463 | +0.89% | 100 |
| 2026.10.05 | ₩49,612 | ₩49,612 | ₩49,612 | ₩49,612 | 0.00% | 100 |
| 2026.10.02 | ₩49,532 | ₩50,641 | ₩49,492 | ₩50,641 | +2.24% | 4천 |
| 2026.10.01 | ₩52,271 | ₩52,766 | ₩51,349 | ₩51,349 | -1.76% | 300 |
| 2026.09.30 | ₩52,405 | ₩52,846 | ₩52,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,846 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,436 | ₩54,436 | ₩53,875 | ₩53,875 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,743 | ₩54,743 | ₩54,743 | ₩54,743 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,231 | ₩52,231 | ₩52,231 | ₩52,231 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,781 | ₩53,781 | ₩52,392 | ₩52,392 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,098 | ₩52,325 | ₩52,098 | ₩52,325 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,913 | ₩52,913 | ₩51,830 | ₩52,017 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,904 | ₩54,904 | ₩53,140 | ₩53,140 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,286 | ₩59,286 | ₩59,286 | ₩59,286 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,752 | ₩58,752 | ₩58,591 | ₩58,591 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,671 | ₩64,671 | ₩64,671 | ₩64,671 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,137 | ₩65,393 | ₩64,137 | ₩65,393 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,128 | ₩66,128 | ₩64,030 | ₩65,032 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,751 | ₩64,751 | ₩64,751 | ₩64,751 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,637 | ₩67,878 | ₩67,637 | ₩67,878 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,137 | ₩64,417 | ₩64,137 | ₩64,417 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,618 | ₩64,618 | ₩64,618 | ₩64,618 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,281 | ₩63,281 | ₩63,281 | ₩63,281 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,350 | ₩64,350 | ₩63,869 | ₩63,869 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,495 | ₩69,495 | ₩69,495 | ₩69,495 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,620 | ₩67,918 | ₩65,620 | ₩67,330 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,068 | ₩63,068 | ₩62,253 | ₩62,253 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩63,990 | ₩63,990 | ₩63,990 | ₩63,990 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,863 | ₩60,863 | ₩60,863 | ₩60,863 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,303 | ₩73,303 | ₩73,303 | ₩73,303 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,688 | ₩75,013 | ₩72,688 | ₩75,013 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,550 | ₩76,550 | ₩76,550 | ₩76,550 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,661 | ₩73,089 | ₩72,568 | ₩72,568 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,412 | ₩74,412 | ₩74,412 | ₩74,412 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,514 | ₩72,514 | ₩72,514 | ₩72,514 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,365 | ₩71,365 | ₩71,365 | ₩71,365 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,473 | ₩67,504 | ₩65,473 | ₩67,504 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,500 | ₩65,500 | ₩65,232 | ₩65,232 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,097 | ₩64,097 | ₩63,188 | ₩63,188 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,729 | ₩66,729 | ₩66,154 | ₩66,154 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,464 | ₩67,464 | ₩67,464 | ₩67,464 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,424 | ₩67,424 | ₩67,424 | ₩67,424 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,303 | ₩73,303 | ₩73,303 | ₩73,303 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,862 | ₩72,862 | ₩72,862 | ₩72,862 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,806 | ₩77,806 | ₩70,002 | ₩70,002 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,181 | ₩91,181 | ₩91,154 | ₩91,154 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,835 | ₩97,835 | ₩97,835 | ₩97,835 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,088 | ₩104,088 | ₩104,088 | ₩104,088 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,406 | ₩115,406 | ₩115,406 | ₩115,406 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩106,988 | ₩107,683 | ₩106,988 | ₩107,683 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,077 | ₩105,077 | ₩102,552 | ₩102,552 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,037 | ₩105,037 | ₩105,037 | ₩105,037 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,614 | ₩100,614 | ₩100,614 | ₩100,614 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,510 | ₩95,510 | ₩95,510 | ₩95,510 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,225 | ₩93,760 | ₩93,225 | ₩93,439 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,789 | ₩97,675 | ₩94,789 | ₩97,675 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,964 | ₩101,964 | ₩97,955 | ₩97,955 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,855 | ₩94,855 | ₩94,855 | ₩94,855 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,326 | ₩90,326 | ₩88,335 | ₩88,335 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,375 | ₩88,375 | ₩86,130 | ₩86,130 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,589 | ₩88,589 | ₩88,589 | ₩88,589 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,324 | ₩83,324 | ₩83,324 | ₩83,324 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,961 | ₩81,961 | ₩81,961 | ₩81,961 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,226 | ₩87,226 | ₩87,226 | ₩87,226 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,092 | ₩88,495 | ₩87,092 | ₩88,388 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩81,988 | ₩81,988 | ₩81,988 | ₩81,988 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,260 | ₩88,856 | ₩84,260 | ₩88,549 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,260 | ₩84,260 | ₩84,260 | ₩84,260 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,801 | ₩81,801 | ₩81,801 | ₩81,801 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,255 | ₩88,255 | ₩87,934 | ₩87,961 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,969 | ₩97,969 | ₩97,207 | ₩97,207 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,341 | ₩97,768 | ₩97,341 | ₩97,768 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,361 | ₩95,724 | ₩94,361 | ₩95,537 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,524 | ₩91,862 | ₩89,217 | ₩91,462 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,351 | ₩83,351 | ₩83,351 | ₩83,351 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,614 | ₩81,614 | ₩81,614 | ₩81,614 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,284 | ₩89,284 | ₩89,284 | ₩89,284 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,888 | ₩87,052 | ₩84,888 | ₩87,052 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,743 | ₩80,879 | ₩79,743 | ₩80,879 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,656 | ₩89,056 | ₩88,656 | ₩89,056 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,486 | ₩96,486 | ₩88,028 | ₩88,028 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,702 | ₩98,877 | ₩91,702 | ₩98,877 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,526 | ₩96,526 | ₩91,702 | ₩91,702 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,113 | ₩86,384 | ₩82,990 | ₩84,941 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,500 | ₩89,404 | ₩84,500 | ₩89,404 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,723 | ₩77,044 | ₩73,557 | ₩74,532 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,806 | ₩71,806 | ₩70,818 | ₩71,045 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,691 | ₩69,428 | ₩66,168 | ₩66,168 | -2.25% | 4.8천 |
|---|