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 | ₩51,433 | ₩51,433 | ₩50,057 | ₩50,057 | -2.68% | 500 |
| 2026.10.08 | ₩51,967 | ₩51,967 | ₩51,967 | ₩51,967 | 0.00% | 100 |
| 2026.10.07 | ₩50,350 | ₩50,350 | ₩49,108 | ₩49,108 | -2.47% | 600 |
| 2026.10.06 | ₩48,026 | ₩48,453 | ₩48,026 | ₩48,453 | +0.89% | 100 |
| 2026.10.05 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 100 |
| 2026.10.02 | ₩49,522 | ₩50,631 | ₩49,482 | ₩50,631 | +2.24% | 4천 |
| 2026.10.01 | ₩52,261 | ₩52,755 | ₩51,339 | ₩51,339 | -1.76% | 300 |
| 2026.09.30 | ₩52,394 | ₩52,835 | ₩52,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,835 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,425 | ₩54,425 | ₩53,864 | ₩53,864 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,732 | ₩54,732 | ₩54,732 | ₩54,732 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,221 | ₩52,221 | ₩52,221 | ₩52,221 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,770 | ₩53,770 | ₩52,381 | ₩52,381 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,087 | ₩52,314 | ₩52,087 | ₩52,314 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,902 | ₩52,902 | ₩51,820 | ₩52,007 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,893 | ₩54,893 | ₩53,129 | ₩53,129 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,274 | ₩59,274 | ₩59,274 | ₩59,274 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,740 | ₩58,740 | ₩58,580 | ₩58,580 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,658 | ₩64,658 | ₩64,658 | ₩64,658 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,124 | ₩65,379 | ₩64,124 | ₩65,379 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,114 | ₩66,114 | ₩64,017 | ₩65,019 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,738 | ₩64,738 | ₩64,738 | ₩64,738 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,624 | ₩67,864 | ₩67,624 | ₩67,864 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,124 | ₩64,404 | ₩64,124 | ₩64,404 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,605 | ₩64,605 | ₩64,605 | ₩64,605 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,269 | ₩63,269 | ₩63,269 | ₩63,269 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,337 | ₩64,337 | ₩63,856 | ₩63,856 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,481 | ₩69,481 | ₩69,481 | ₩69,481 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,607 | ₩67,904 | ₩65,607 | ₩67,317 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,055 | ₩63,055 | ₩62,240 | ₩62,240 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩63,977 | ₩63,977 | ₩63,977 | ₩63,977 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,851 | ₩60,851 | ₩60,851 | ₩60,851 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,288 | ₩73,288 | ₩73,288 | ₩73,288 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,674 | ₩74,998 | ₩72,674 | ₩74,998 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,534 | ₩76,534 | ₩76,534 | ₩76,534 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,647 | ₩73,074 | ₩72,553 | ₩72,553 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,397 | ₩74,397 | ₩74,397 | ₩74,397 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,500 | ₩72,500 | ₩72,500 | ₩72,500 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,351 | ₩71,351 | ₩71,351 | ₩71,351 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,460 | ₩67,490 | ₩65,460 | ₩67,490 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,486 | ₩65,486 | ₩65,219 | ₩65,219 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,084 | ₩64,084 | ₩63,175 | ₩63,175 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,715 | ₩66,715 | ₩66,141 | ₩66,141 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,450 | ₩67,450 | ₩67,450 | ₩67,450 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,410 | ₩67,410 | ₩67,410 | ₩67,410 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,288 | ₩73,288 | ₩73,288 | ₩73,288 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,847 | ₩72,847 | ₩72,847 | ₩72,847 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,790 | ₩77,790 | ₩69,988 | ₩69,988 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,162 | ₩91,162 | ₩91,136 | ₩91,136 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,815 | ₩97,815 | ₩97,815 | ₩97,815 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,067 | ₩104,067 | ₩104,067 | ₩104,067 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,383 | ₩115,383 | ₩115,383 | ₩115,383 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩106,966 | ₩107,661 | ₩106,966 | ₩107,661 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,056 | ₩105,056 | ₩102,531 | ₩102,531 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,016 | ₩105,016 | ₩105,016 | ₩105,016 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,594 | ₩100,594 | ₩100,594 | ₩100,594 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,491 | ₩95,491 | ₩95,491 | ₩95,491 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,206 | ₩93,741 | ₩93,206 | ₩93,420 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,769 | ₩97,655 | ₩94,769 | ₩97,655 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,943 | ₩101,943 | ₩97,936 | ₩97,936 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,836 | ₩94,836 | ₩94,836 | ₩94,836 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,308 | ₩90,308 | ₩88,317 | ₩88,317 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,357 | ₩88,357 | ₩86,113 | ₩86,113 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,571 | ₩88,571 | ₩88,571 | ₩88,571 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,307 | ₩83,307 | ₩83,307 | ₩83,307 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,945 | ₩81,945 | ₩81,945 | ₩81,945 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,208 | ₩87,208 | ₩87,208 | ₩87,208 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,075 | ₩88,477 | ₩87,075 | ₩88,370 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩81,971 | ₩81,971 | ₩81,971 | ₩81,971 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,242 | ₩88,838 | ₩84,242 | ₩88,531 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,242 | ₩84,242 | ₩84,242 | ₩84,242 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,784 | ₩81,784 | ₩81,784 | ₩81,784 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,237 | ₩88,237 | ₩87,916 | ₩87,943 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,949 | ₩97,949 | ₩97,187 | ₩97,187 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,321 | ₩97,749 | ₩97,321 | ₩97,749 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,342 | ₩95,705 | ₩94,342 | ₩95,518 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,506 | ₩91,844 | ₩89,199 | ₩91,443 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,334 | ₩83,334 | ₩83,334 | ₩83,334 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,597 | ₩81,597 | ₩81,597 | ₩81,597 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,266 | ₩89,266 | ₩89,266 | ₩89,266 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,870 | ₩87,035 | ₩84,870 | ₩87,035 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,727 | ₩80,863 | ₩79,727 | ₩80,863 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,638 | ₩89,038 | ₩88,638 | ₩89,038 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,466 | ₩96,466 | ₩88,010 | ₩88,010 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,683 | ₩98,857 | ₩91,683 | ₩98,857 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,506 | ₩96,506 | ₩91,683 | ₩91,683 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,096 | ₩86,367 | ₩82,973 | ₩84,924 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,483 | ₩89,386 | ₩84,483 | ₩89,386 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,708 | ₩77,029 | ₩73,542 | ₩74,517 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,792 | ₩71,792 | ₩70,803 | ₩71,030 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,677 | ₩69,414 | ₩66,154 | ₩66,154 | -2.25% | 4.8천 |
|---|