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 | ₩51,451 | ₩51,451 | ₩50,075 | ₩50,075 | -2.68% | 500 |
| 2026.10.08 | ₩51,986 | ₩51,986 | ₩51,986 | ₩51,986 | 0.00% | 100 |
| 2026.10.07 | ₩50,369 | ₩50,369 | ₩49,126 | ₩49,126 | -2.47% | 600 |
| 2026.10.06 | ₩48,043 | ₩48,471 | ₩48,043 | ₩48,471 | +0.89% | 100 |
| 2026.10.05 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 100 |
| 2026.10.02 | ₩49,540 | ₩50,649 | ₩49,500 | ₩50,649 | +2.24% | 4천 |
| 2026.10.01 | ₩52,280 | ₩52,774 | ₩51,357 | ₩51,357 | -1.76% | 300 |
| 2026.09.30 | ₩52,413 | ₩52,854 | ₩52,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,854 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,445 | ₩54,445 | ₩53,883 | ₩53,883 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,752 | ₩54,752 | ₩54,752 | ₩54,752 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,790 | ₩53,790 | ₩52,400 | ₩52,400 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,106 | ₩52,333 | ₩52,106 | ₩52,333 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,921 | ₩52,921 | ₩51,839 | ₩52,026 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,912 | ₩54,912 | ₩53,148 | ₩53,148 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,296 | ₩59,296 | ₩59,296 | ₩59,296 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,761 | ₩58,761 | ₩58,601 | ₩58,601 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,681 | ₩64,681 | ₩64,681 | ₩64,681 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,147 | ₩65,403 | ₩64,147 | ₩65,403 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,138 | ₩66,138 | ₩64,040 | ₩65,042 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,761 | ₩64,761 | ₩64,761 | ₩64,761 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,648 | ₩67,889 | ₩67,648 | ₩67,889 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,147 | ₩64,427 | ₩64,147 | ₩64,427 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,291 | ₩63,291 | ₩63,291 | ₩63,291 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,361 | ₩64,361 | ₩63,879 | ₩63,879 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,506 | ₩69,506 | ₩69,506 | ₩69,506 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,630 | ₩67,929 | ₩65,630 | ₩67,341 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,078 | ₩63,078 | ₩62,262 | ₩62,262 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩64,000 | ₩64,000 | ₩64,000 | ₩64,000 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,873 | ₩60,873 | ₩60,873 | ₩60,873 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,314 | ₩73,314 | ₩73,314 | ₩73,314 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,700 | ₩75,025 | ₩72,700 | ₩75,025 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,562 | ₩76,562 | ₩76,562 | ₩76,562 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,673 | ₩73,101 | ₩72,579 | ₩72,579 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,424 | ₩74,424 | ₩74,424 | ₩74,424 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,526 | ₩72,526 | ₩72,526 | ₩72,526 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,377 | ₩71,377 | ₩71,377 | ₩71,377 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,483 | ₩67,514 | ₩65,483 | ₩67,514 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,510 | ₩65,510 | ₩65,243 | ₩65,243 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,107 | ₩64,107 | ₩63,198 | ₩63,198 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,739 | ₩66,739 | ₩66,165 | ₩66,165 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,276 | ₩68,276 | ₩68,276 | ₩68,276 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,474 | ₩67,474 | ₩67,474 | ₩67,474 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,434 | ₩67,434 | ₩67,434 | ₩67,434 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,314 | ₩73,314 | ₩73,314 | ₩73,314 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,873 | ₩72,873 | ₩72,873 | ₩72,873 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,818 | ₩77,818 | ₩70,013 | ₩70,013 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,195 | ₩91,195 | ₩91,169 | ₩91,169 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,850 | ₩97,850 | ₩97,850 | ₩97,850 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,105 | ₩104,105 | ₩104,105 | ₩104,105 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,424 | ₩115,424 | ₩115,424 | ₩115,424 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩107,005 | ₩107,700 | ₩107,005 | ₩107,700 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,094 | ₩105,094 | ₩102,568 | ₩102,568 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,054 | ₩105,054 | ₩105,054 | ₩105,054 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,630 | ₩100,630 | ₩100,630 | ₩100,630 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,525 | ₩95,525 | ₩95,525 | ₩95,525 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,240 | ₩93,774 | ₩93,240 | ₩93,454 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,804 | ₩97,690 | ₩94,804 | ₩97,690 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,980 | ₩101,980 | ₩97,971 | ₩97,971 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,870 | ₩94,870 | ₩94,870 | ₩94,870 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,340 | ₩90,340 | ₩88,349 | ₩88,349 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,389 | ₩88,389 | ₩86,144 | ₩86,144 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,603 | ₩88,603 | ₩88,603 | ₩88,603 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,337 | ₩83,337 | ₩83,337 | ₩83,337 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,974 | ₩81,974 | ₩81,974 | ₩81,974 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,240 | ₩87,240 | ₩87,240 | ₩87,240 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,106 | ₩88,509 | ₩87,106 | ₩88,402 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩82,001 | ₩82,001 | ₩82,001 | ₩82,001 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,273 | ₩88,870 | ₩84,273 | ₩88,563 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,273 | ₩84,273 | ₩84,273 | ₩84,273 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,814 | ₩81,814 | ₩81,814 | ₩81,814 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,269 | ₩88,269 | ₩87,948 | ₩87,975 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,984 | ₩97,984 | ₩97,222 | ₩97,222 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,356 | ₩97,784 | ₩97,356 | ₩97,784 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,376 | ₩95,739 | ₩94,376 | ₩95,552 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,538 | ₩91,877 | ₩89,231 | ₩91,476 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,364 | ₩83,364 | ₩83,364 | ₩83,364 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,627 | ₩81,627 | ₩81,627 | ₩81,627 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,298 | ₩89,298 | ₩89,298 | ₩89,298 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,901 | ₩87,066 | ₩84,901 | ₩87,066 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,756 | ₩80,892 | ₩79,756 | ₩80,892 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,669 | ₩89,070 | ₩88,669 | ₩89,070 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,501 | ₩96,501 | ₩88,041 | ₩88,041 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,716 | ₩98,893 | ₩91,716 | ₩98,893 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,541 | ₩96,541 | ₩91,716 | ₩91,716 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,126 | ₩86,398 | ₩83,003 | ₩84,954 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,513 | ₩89,418 | ₩84,513 | ₩89,418 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,736 | ₩77,056 | ₩73,568 | ₩74,544 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,818 | ₩71,818 | ₩70,829 | ₩71,056 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,702 | ₩69,439 | ₩66,178 | ₩66,178 | -2.25% | 4.8천 |
|---|