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 | ₩51,461 | ₩51,461 | ₩50,084 | ₩50,084 | -2.68% | 500 |
| 2026.10.08 | ₩51,995 | ₩51,995 | ₩51,995 | ₩51,995 | 0.00% | 100 |
| 2026.10.07 | ₩50,378 | ₩50,378 | ₩49,135 | ₩49,135 | -2.47% | 600 |
| 2026.10.06 | ₩48,052 | ₩48,480 | ₩48,052 | ₩48,480 | +0.89% | 100 |
| 2026.10.05 | ₩49,629 | ₩49,629 | ₩49,629 | ₩49,629 | 0.00% | 100 |
| 2026.10.02 | ₩49,549 | ₩50,659 | ₩49,509 | ₩50,659 | +2.24% | 4천 |
| 2026.10.01 | ₩52,289 | ₩52,784 | ₩51,367 | ₩51,367 | -1.76% | 300 |
| 2026.09.30 | ₩52,423 | ₩52,864 | ₩52,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,864 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,455 | ₩54,455 | ₩53,893 | ₩53,893 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,762 | ₩54,762 | ₩54,762 | ₩54,762 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,249 | ₩52,249 | ₩52,249 | ₩52,249 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,800 | ₩53,800 | ₩52,410 | ₩52,410 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,116 | ₩52,343 | ₩52,116 | ₩52,343 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,931 | ₩52,931 | ₩51,848 | ₩52,035 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,923 | ₩54,923 | ₩53,158 | ₩53,158 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,307 | ₩59,307 | ₩59,307 | ₩59,307 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,772 | ₩58,772 | ₩58,612 | ₩58,612 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,693 | ₩64,693 | ₩64,693 | ₩64,693 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,159 | ₩65,415 | ₩64,159 | ₩65,415 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,150 | ₩66,150 | ₩64,052 | ₩65,054 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,661 | ₩67,901 | ₩67,661 | ₩67,901 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,159 | ₩64,439 | ₩64,159 | ₩64,439 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,640 | ₩64,640 | ₩64,640 | ₩64,640 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,303 | ₩63,303 | ₩63,303 | ₩63,303 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,373 | ₩64,373 | ₩63,891 | ₩63,891 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,519 | ₩69,519 | ₩69,519 | ₩69,519 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,642 | ₩67,941 | ₩65,642 | ₩67,353 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,089 | ₩63,089 | ₩62,274 | ₩62,274 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩64,012 | ₩64,012 | ₩64,012 | ₩64,012 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,884 | ₩60,884 | ₩60,884 | ₩60,884 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,328 | ₩73,328 | ₩73,328 | ₩73,328 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,713 | ₩75,039 | ₩72,713 | ₩75,039 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,576 | ₩76,576 | ₩76,576 | ₩76,576 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,686 | ₩73,114 | ₩72,593 | ₩72,593 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,437 | ₩74,437 | ₩74,437 | ₩74,437 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,539 | ₩72,539 | ₩72,539 | ₩72,539 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,390 | ₩71,390 | ₩71,390 | ₩71,390 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,495 | ₩67,527 | ₩65,495 | ₩67,527 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,522 | ₩65,522 | ₩65,255 | ₩65,255 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,119 | ₩64,119 | ₩63,210 | ₩63,210 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,752 | ₩66,752 | ₩66,177 | ₩66,177 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,487 | ₩67,487 | ₩67,487 | ₩67,487 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,447 | ₩67,447 | ₩67,447 | ₩67,447 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,328 | ₩73,328 | ₩73,328 | ₩73,328 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,887 | ₩72,887 | ₩72,887 | ₩72,887 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,833 | ₩77,833 | ₩70,027 | ₩70,027 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,212 | ₩91,212 | ₩91,186 | ₩91,186 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,869 | ₩97,869 | ₩97,869 | ₩97,869 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,124 | ₩104,124 | ₩104,124 | ₩104,124 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,446 | ₩115,446 | ₩115,446 | ₩115,446 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩107,025 | ₩107,720 | ₩107,025 | ₩107,720 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,113 | ₩105,113 | ₩102,587 | ₩102,587 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,073 | ₩105,073 | ₩105,073 | ₩105,073 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,649 | ₩100,649 | ₩100,649 | ₩100,649 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,543 | ₩95,543 | ₩95,543 | ₩95,543 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,257 | ₩93,792 | ₩93,257 | ₩93,471 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,821 | ₩97,708 | ₩94,821 | ₩97,708 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,999 | ₩101,999 | ₩97,989 | ₩97,989 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,888 | ₩94,888 | ₩94,888 | ₩94,888 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,357 | ₩90,357 | ₩88,365 | ₩88,365 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,405 | ₩88,405 | ₩86,160 | ₩86,160 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,619 | ₩88,619 | ₩88,619 | ₩88,619 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,353 | ₩83,353 | ₩83,353 | ₩83,353 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,989 | ₩81,989 | ₩81,989 | ₩81,989 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,256 | ₩87,256 | ₩87,256 | ₩87,256 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,122 | ₩88,526 | ₩87,122 | ₩88,419 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩82,016 | ₩82,016 | ₩82,016 | ₩82,016 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,289 | ₩88,887 | ₩84,289 | ₩88,579 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,289 | ₩84,289 | ₩84,289 | ₩84,289 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,829 | ₩81,829 | ₩81,829 | ₩81,829 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,285 | ₩88,285 | ₩87,964 | ₩87,991 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩98,002 | ₩98,002 | ₩97,241 | ₩97,241 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,374 | ₩97,802 | ₩97,374 | ₩97,802 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,394 | ₩95,757 | ₩94,394 | ₩95,570 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,555 | ₩91,894 | ₩89,247 | ₩91,493 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,380 | ₩83,380 | ₩83,380 | ₩83,380 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,642 | ₩81,642 | ₩81,642 | ₩81,642 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,314 | ₩89,314 | ₩89,314 | ₩89,314 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,917 | ₩87,082 | ₩84,917 | ₩87,082 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,771 | ₩80,907 | ₩79,771 | ₩80,907 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,686 | ₩89,087 | ₩88,686 | ₩89,087 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,519 | ₩96,519 | ₩88,058 | ₩88,058 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,734 | ₩98,911 | ₩91,734 | ₩98,911 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,559 | ₩96,559 | ₩91,734 | ₩91,734 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,141 | ₩86,414 | ₩83,019 | ₩84,970 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,529 | ₩89,435 | ₩84,529 | ₩89,435 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,750 | ₩77,071 | ₩73,582 | ₩74,558 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,831 | ₩71,831 | ₩70,842 | ₩71,069 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,714 | ₩69,452 | ₩66,190 | ₩66,190 | -2.25% | 4.8천 |
|---|