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 | ₩51,381 | ₩51,381 | ₩50,007 | ₩50,007 | -2.68% | 500 |
| 2026.10.08 | ₩51,915 | ₩51,915 | ₩51,915 | ₩51,915 | 0.00% | 100 |
| 2026.10.07 | ₩50,300 | ₩50,300 | ₩49,059 | ₩49,059 | -2.47% | 600 |
| 2026.10.06 | ₩47,978 | ₩48,405 | ₩47,978 | ₩48,405 | +0.89% | 100 |
| 2026.10.05 | ₩49,553 | ₩49,553 | ₩49,553 | ₩49,553 | 0.00% | 100 |
| 2026.10.02 | ₩49,473 | ₩50,581 | ₩49,433 | ₩50,581 | +2.24% | 4천 |
| 2026.10.01 | ₩52,209 | ₩52,703 | ₩51,288 | ₩51,288 | -1.76% | 300 |
| 2026.09.30 | ₩52,342 | ₩52,783 | ₩52,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,783 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,371 | ₩54,371 | ₩53,810 | ₩53,810 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,678 | ₩54,678 | ₩54,678 | ₩54,678 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,169 | ₩52,169 | ₩52,169 | ₩52,169 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,717 | ₩53,717 | ₩52,329 | ₩52,329 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,035 | ₩52,262 | ₩52,035 | ₩52,262 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,849 | ₩52,849 | ₩51,768 | ₩51,955 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,838 | ₩54,838 | ₩53,076 | ₩53,076 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,215 | ₩59,215 | ₩59,215 | ₩59,215 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,681 | ₩58,681 | ₩58,521 | ₩58,521 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,594 | ₩64,594 | ₩64,594 | ₩64,594 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,060 | ₩65,314 | ₩64,060 | ₩65,314 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,048 | ₩66,048 | ₩63,953 | ₩64,954 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,674 | ₩64,674 | ₩64,674 | ₩64,674 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,556 | ₩67,797 | ₩67,556 | ₩67,797 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,060 | ₩64,340 | ₩64,060 | ₩64,340 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,540 | ₩64,540 | ₩64,540 | ₩64,540 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,206 | ₩63,206 | ₩63,206 | ₩63,206 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,273 | ₩64,273 | ₩63,793 | ₩63,793 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,412 | ₩69,412 | ₩69,412 | ₩69,412 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,541 | ₩67,837 | ₩65,541 | ₩67,249 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩62,992 | ₩62,992 | ₩62,178 | ₩62,178 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩63,913 | ₩63,913 | ₩63,913 | ₩63,913 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,790 | ₩60,790 | ₩60,790 | ₩60,790 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,215 | ₩73,215 | ₩73,215 | ₩73,215 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,601 | ₩74,923 | ₩72,601 | ₩74,923 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,458 | ₩76,458 | ₩76,458 | ₩76,458 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,574 | ₩73,002 | ₩72,481 | ₩72,481 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,323 | ₩74,323 | ₩74,323 | ₩74,323 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,280 | ₩71,280 | ₩71,280 | ₩71,280 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,394 | ₩67,423 | ₩65,394 | ₩67,423 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,421 | ₩65,421 | ₩65,154 | ₩65,154 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,020 | ₩64,020 | ₩63,112 | ₩63,112 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,649 | ₩66,649 | ₩66,075 | ₩66,075 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,184 | ₩68,184 | ₩68,184 | ₩68,184 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,383 | ₩67,383 | ₩67,383 | ₩67,383 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,343 | ₩67,343 | ₩67,343 | ₩67,343 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,215 | ₩73,215 | ₩73,215 | ₩73,215 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,775 | ₩72,775 | ₩72,775 | ₩72,775 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,713 | ₩77,713 | ₩69,919 | ₩69,919 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,072 | ₩91,072 | ₩91,045 | ₩91,045 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,718 | ₩97,718 | ₩97,718 | ₩97,718 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩103,964 | ₩103,964 | ₩103,964 | ₩103,964 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,268 | ₩115,268 | ₩115,268 | ₩115,268 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩106,860 | ₩107,554 | ₩106,860 | ₩107,554 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩104,951 | ₩104,951 | ₩102,429 | ₩102,429 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩104,911 | ₩104,911 | ₩104,911 | ₩104,911 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,494 | ₩100,494 | ₩100,494 | ₩100,494 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,396 | ₩95,396 | ₩95,396 | ₩95,396 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,114 | ₩93,647 | ₩93,114 | ₩93,327 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,675 | ₩97,558 | ₩94,675 | ₩97,558 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,842 | ₩101,842 | ₩97,838 | ₩97,838 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,742 | ₩94,742 | ₩94,742 | ₩94,742 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,218 | ₩90,218 | ₩88,229 | ₩88,229 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,269 | ₩88,269 | ₩86,027 | ₩86,027 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,483 | ₩88,483 | ₩88,483 | ₩88,483 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,224 | ₩83,224 | ₩83,224 | ₩83,224 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,863 | ₩81,863 | ₩81,863 | ₩81,863 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,121 | ₩87,121 | ₩87,121 | ₩87,121 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩86,988 | ₩88,389 | ₩86,988 | ₩88,282 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩81,890 | ₩81,890 | ₩81,890 | ₩81,890 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,159 | ₩88,750 | ₩84,159 | ₩88,443 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,159 | ₩84,159 | ₩84,159 | ₩84,159 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,703 | ₩81,703 | ₩81,703 | ₩81,703 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,149 | ₩88,149 | ₩87,829 | ₩87,855 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,851 | ₩97,851 | ₩97,091 | ₩97,091 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,224 | ₩97,651 | ₩97,224 | ₩97,651 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,248 | ₩95,609 | ₩94,248 | ₩95,422 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,417 | ₩91,752 | ₩89,110 | ₩91,352 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,251 | ₩83,251 | ₩83,251 | ₩83,251 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,516 | ₩81,516 | ₩81,516 | ₩81,516 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,177 | ₩89,177 | ₩89,177 | ₩89,177 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,786 | ₩86,948 | ₩84,786 | ₩86,948 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,648 | ₩80,782 | ₩79,648 | ₩80,782 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,549 | ₩88,950 | ₩88,549 | ₩88,950 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,370 | ₩96,370 | ₩87,922 | ₩87,922 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,592 | ₩98,759 | ₩91,592 | ₩98,759 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,410 | ₩96,410 | ₩91,592 | ₩91,592 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,012 | ₩86,281 | ₩82,891 | ₩84,839 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,399 | ₩89,297 | ₩84,399 | ₩89,297 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,632 | ₩76,952 | ₩73,469 | ₩74,443 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,720 | ₩71,720 | ₩70,733 | ₩70,960 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,610 | ₩69,345 | ₩66,088 | ₩66,088 | -2.25% | 4.8천 |
|---|