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 | ₩51,448 | ₩51,448 | ₩50,071 | ₩50,071 | -2.68% | 500 |
| 2026.10.08 | ₩51,982 | ₩51,982 | ₩51,982 | ₩51,982 | 0.00% | 100 |
| 2026.10.07 | ₩50,365 | ₩50,365 | ₩49,122 | ₩49,122 | -2.47% | 600 |
| 2026.10.06 | ₩48,040 | ₩48,468 | ₩48,040 | ₩48,468 | +0.89% | 100 |
| 2026.10.05 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
| 2026.10.02 | ₩49,537 | ₩50,646 | ₩49,497 | ₩50,646 | +2.24% | 4천 |
| 2026.10.01 | ₩52,276 | ₩52,770 | ₩51,354 | ₩51,354 | -1.76% | 300 |
| 2026.09.30 | ₩52,410 | ₩52,851 | ₩52,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,851 |
| +0.84% |
| 200 |
| 2026.09.29 | ₩54,441 | ₩54,441 | ₩53,880 | ₩53,880 | -1.03% | 100 |
|---|
| 2026.09.28 | ₩54,748 | ₩54,748 | ₩54,748 | ₩54,748 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,236 | ₩52,236 | ₩52,236 | ₩52,236 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,786 | ₩53,786 | ₩52,396 | ₩52,396 | -2.58% | 500 |
|---|
| 2026.09.23 | ₩52,102 | ₩52,330 | ₩52,102 | ₩52,330 | +0.44% | 100 |
|---|
| 2026.09.22 | ₩52,917 | ₩52,917 | ₩51,835 | ₩52,022 | -1.69% | 300 |
|---|
| 2026.09.21 | ₩54,909 | ₩54,909 | ₩53,145 | ₩53,145 | -3.21% | 1.3천 |
|---|
| 2026.09.18 | ₩59,292 | ₩59,292 | ₩59,292 | ₩59,292 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩58,757 | ₩58,757 | ₩58,597 | ₩58,597 | -0.27% | 400 |
|---|
| 2026.09.16 | ₩64,677 | ₩64,677 | ₩64,677 | ₩64,677 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,142 | ₩65,399 | ₩64,142 | ₩65,399 | +1.96% | 400 |
|---|
| 2026.09.14 | ₩66,133 | ₩66,133 | ₩64,035 | ₩65,038 | -1.66% | 2.2천 |
|---|
| 2026.09.11 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩67,644 | ₩67,884 | ₩67,644 | ₩67,884 | +0.36% | 200 |
|---|
| 2026.09.09 | ₩64,142 | ₩64,423 | ₩64,142 | ₩64,423 | +0.44% | 2.1천 |
|---|
| 2026.09.08 | ₩64,623 | ₩64,623 | ₩64,623 | ₩64,623 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,287 | ₩63,287 | ₩63,287 | ₩63,287 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,356 | ₩64,356 | ₩63,875 | ₩63,875 | -0.75% | 500 |
|---|
| 2026.09.02 | ₩69,501 | ₩69,501 | ₩69,501 | ₩69,501 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩65,626 | ₩67,924 | ₩65,626 | ₩67,336 | +2.61% | 800 |
|---|
| 2026.08.31 | ₩63,073 | ₩63,073 | ₩62,258 | ₩62,258 | -1.29% | 400 |
|---|
| 2026.08.28 | ₩63,995 | ₩63,995 | ₩63,995 | ₩63,995 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,868 | ₩60,868 | ₩60,868 | ₩60,868 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,309 | ₩73,309 | ₩73,309 | ₩73,309 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩72,695 | ₩75,020 | ₩72,695 | ₩75,020 | +3.20% | 1.7천 |
|---|
| 2026.08.24 | ₩76,557 | ₩76,557 | ₩76,557 | ₩76,557 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩72,668 | ₩73,096 | ₩72,574 | ₩72,574 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩74,419 | ₩74,419 | ₩74,419 | ₩74,419 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩72,521 | ₩72,521 | ₩72,521 | ₩72,521 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩71,372 | ₩71,372 | ₩71,372 | ₩71,372 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩65,479 | ₩67,510 | ₩65,479 | ₩67,510 | +3.10% | 400 |
|---|
| 2026.08.14 | ₩65,505 | ₩65,505 | ₩65,238 | ₩65,238 | -0.41% | 500 |
|---|
| 2026.08.13 | ₩64,102 | ₩64,102 | ₩63,194 | ₩63,194 | -1.42% | 300 |
|---|
| 2026.08.12 | ₩66,735 | ₩66,735 | ₩66,160 | ₩66,160 | -0.86% | 1.1천 |
|---|
| 2026.08.11 | ₩68,272 | ₩68,272 | ₩68,272 | ₩68,272 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,470 | ₩67,470 | ₩67,470 | ₩67,470 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩73,309 | ₩73,309 | ₩73,309 | ₩73,309 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩72,868 | ₩72,868 | ₩72,868 | ₩72,868 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩77,813 | ₩77,813 | ₩70,009 | ₩70,009 | -10.03% | 400 |
|---|
| 2026.08.03 | ₩91,189 | ₩91,189 | ₩91,162 | ₩91,162 | -0.03% | 300 |
|---|
| 2026.07.31 | ₩97,844 | ₩97,844 | ₩97,844 | ₩97,844 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩104,098 | ₩104,098 | ₩104,098 | ₩104,098 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩115,416 | ₩115,416 | ₩115,416 | ₩115,416 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩106,998 | ₩107,692 | ₩106,998 | ₩107,692 | +0.65% | 400 |
|---|
| 2026.07.27 | ₩105,087 | ₩105,087 | ₩102,561 | ₩102,561 | -2.40% | 300 |
|---|
| 2026.07.24 | ₩105,047 | ₩105,047 | ₩105,047 | ₩105,047 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩100,623 | ₩100,623 | ₩100,623 | ₩100,623 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩95,519 | ₩95,519 | ₩95,519 | ₩95,519 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩93,234 | ₩93,768 | ₩93,234 | ₩93,447 | +0.23% | 500 |
|---|
| 2026.07.20 | ₩94,797 | ₩97,684 | ₩94,797 | ₩97,684 | +3.04% | 300 |
|---|
| 2026.07.17 | ₩101,973 | ₩101,973 | ₩97,964 | ₩97,964 | -3.93% | 600 |
|---|
| 2026.07.16 | ₩94,864 | ₩94,864 | ₩94,864 | ₩94,864 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩90,334 | ₩90,334 | ₩88,343 | ₩88,343 | -2.20% | 300 |
|---|
| 2026.07.14 | ₩88,383 | ₩88,383 | ₩86,138 | ₩86,138 | -2.54% | 400 |
|---|
| 2026.07.13 | ₩88,597 | ₩88,597 | ₩88,597 | ₩88,597 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩83,332 | ₩83,332 | ₩83,332 | ₩83,332 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,969 | ₩81,969 | ₩81,969 | ₩81,969 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,234 | ₩87,234 | ₩87,234 | ₩87,234 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩87,100 | ₩88,503 | ₩87,100 | ₩88,396 | +1.49% | 600 |
|---|
| 2026.07.06 | ₩81,995 | ₩81,995 | ₩81,995 | ₩81,995 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,267 | ₩88,864 | ₩84,267 | ₩88,557 | +5.09% | 300 |
|---|
| 2026.07.01 | ₩84,267 | ₩84,267 | ₩84,267 | ₩84,267 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩81,808 | ₩81,808 | ₩81,808 | ₩81,808 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩88,263 | ₩88,263 | ₩87,942 | ₩87,969 | -0.33% | 900 |
|---|
| 2026.06.26 | ₩97,978 | ₩97,978 | ₩97,216 | ₩97,216 | -0.78% | 300 |
|---|
| 2026.06.25 | ₩97,349 | ₩97,777 | ₩97,349 | ₩97,777 | +0.44% | 200 |
|---|
| 2026.06.24 | ₩94,370 | ₩95,733 | ₩94,370 | ₩95,545 | +1.25% | 400 |
|---|
| 2026.06.23 | ₩89,532 | ₩91,871 | ₩89,225 | ₩91,470 | +2.16% | 1.3천 |
|---|
| 2026.06.22 | ₩83,358 | ₩83,358 | ₩83,358 | ₩83,358 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,621 | ₩81,621 | ₩81,621 | ₩81,621 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩89,292 | ₩89,292 | ₩89,292 | ₩89,292 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩84,895 | ₩87,060 | ₩84,895 | ₩87,060 | +2.55% | 400 |
|---|
| 2026.06.15 | ₩79,750 | ₩80,886 | ₩79,750 | ₩80,886 | +1.42% | 500 |
|---|
| 2026.06.12 | ₩88,664 | ₩89,064 | ₩88,664 | ₩89,064 | +0.45% | 200 |
|---|
| 2026.06.11 | ₩96,494 | ₩96,494 | ₩88,035 | ₩88,035 | -8.77% | 3.5천 |
|---|
| 2026.06.10 | ₩91,710 | ₩98,886 | ₩91,710 | ₩98,886 | +7.82% | 1.7천 |
|---|
| 2026.06.09 | ₩96,534 | ₩96,534 | ₩91,710 | ₩91,710 | -5.00% | 1.5천 |
|---|
| 2026.06.08 | ₩84,120 | ₩86,392 | ₩82,998 | ₩84,949 | +0.98% | 3.5천 |
|---|
| 2026.06.05 | ₩84,508 | ₩89,412 | ₩84,508 | ₩89,412 | +5.80% | 2.8천 |
|---|
| 2026.06.04 | ₩76,730 | ₩77,051 | ₩73,563 | ₩74,539 | -2.86% | 1.9천 |
|---|
| 2026.06.03 | ₩71,813 | ₩71,813 | ₩70,824 | ₩71,051 | -1.06% | 500 |
|---|
| 2026.06.02 | ₩67,697 | ₩69,434 | ₩66,174 | ₩66,174 | -2.25% | 4.8천 |
|---|