시장 데이터를 불러오는 중
전체 종목
MicroSectors 3? Long Artificial Intelligence (AI) ETNs 과거 주가
MicroSectors 3? Long Artificial Intelligence (AI) ETNs · AIQU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors 3? Long Artificial Intelligence (AI) ETNs · AIQU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,383 | ₩29,463 | ₩28,995 | ₩29,463 | +0.27% | 3.5천 |
| 2026.10.08 | ₩29,783 | ₩30,117 | ₩27,846 | ₩28,541 | -4.17% | 1.1만 |
| 2026.10.07 | ₩29,743 | ₩30,398 | ₩29,503 | ₩30,318 | +1.93% | 8.1천 |
| 2026.10.06 | ₩31,227 | ₩31,374 | ₩30,759 | ₩30,759 | -1.50% | 1.6만 |
| 2026.10.05 | ₩30,051 | ₩30,251 | ₩29,824 | ₩30,064 | +0.04% | 6.3천 |
| 2026.10.02 | ₩29,997 | ₩30,104 | ₩29,329 | ₩29,476 | -1.74% | 1.2만 |
| 2026.10.01 | ₩28,594 | ₩29,115 | ₩27,953 | ₩29,115 | +1.82% | 6천 |
| 2026.09.30 | ₩28,006 | ₩28,621 | ₩28,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,327 |
| +1.15% |
| 4천 |
| 2026.09.29 | ₩27,953 | ₩28,247 | ₩27,672 | ₩27,806 | -0.53% | 2.7천 |
|---|
| 2026.09.28 | ₩28,140 | ₩28,140 | ₩26,430 | ₩27,378 | -2.71% | 9.5천 |
|---|
| 2026.09.25 | ₩29,115 | ₩29,209 | ₩28,354 | ₩28,795 | -1.10% | 7.4천 |
|---|
| 2026.09.24 | ₩27,859 | ₩28,942 | ₩27,779 | ₩28,728 | +3.12% | 6.8천 |
|---|
| 2026.09.23 | ₩29,115 | ₩29,115 | ₩28,421 | ₩28,928 | -0.64% | 3.9천 |
|---|
| 2026.09.22 | ₩28,875 | ₩29,115 | ₩28,541 | ₩28,955 | +0.28% | 6.1천 |
|---|
| 2026.09.21 | ₩27,218 | ₩28,568 | ₩27,004 | ₩28,514 | +4.76% | 2.1만 |
|---|
| 2026.09.18 | ₩25,655 | ₩25,762 | ₩25,107 | ₩25,762 | +0.42% | 3.7천 |
|---|
| 2026.09.17 | ₩24,973 | ₩26,096 | ₩24,973 | ₩26,096 | +4.49% | 6천 |
|---|
| 2026.09.16 | ₩24,051 | ₩24,452 | ₩23,450 | ₩23,851 | -0.83% | 1.3만 |
|---|
| 2026.09.15 | ₩24,051 | ₩24,212 | ₩23,597 | ₩23,597 | -1.89% | 2.8천 |
|---|
| 2026.09.14 | ₩23,303 | ₩23,704 | ₩23,223 | ₩23,704 | +1.72% | 2.4천 |
|---|
| 2026.09.11 | ₩23,477 | ₩23,851 | ₩23,477 | ₩23,851 | +1.59% | 1.6만 |
|---|
| 2026.09.10 | ₩23,116 | ₩23,570 | ₩22,835 | ₩22,835 | -1.21% | 3.4천 |
|---|
| 2026.09.09 | ₩24,559 | ₩24,559 | ₩24,118 | ₩24,185 | -1.52% | 3.1천 |
|---|
| 2026.09.08 | ₩24,826 | ₩24,933 | ₩24,011 | ₩24,038 | -3.18% | 9.4천 |
|---|
| 2026.09.04 | ₩24,626 | ₩24,719 | ₩24,332 | ₩24,519 | -0.43% | 4.7만 |
|---|
| 2026.09.03 | ₩23,022 | ₩24,439 | ₩23,022 | ₩24,439 | +6.15% | 4.5천 |
|---|
| 2026.09.02 | ₩22,996 | ₩22,996 | ₩22,408 | ₩22,581 | -1.80% | 5.4천 |
|---|
| 2026.09.01 | ₩23,664 | ₩23,931 | ₩23,356 | ₩23,356 | -1.30% | 4.6천 |
|---|
| 2026.08.31 | ₩25,120 | ₩25,441 | ₩25,120 | ₩25,441 | +1.28% | 1.8천 |
|---|
| 2026.08.28 | ₩24,853 | ₩25,641 | ₩24,719 | ₩24,719 | -0.54% | 4.5천 |
|---|
| 2026.08.27 | ₩24,719 | ₩26,136 | ₩24,719 | ₩26,136 | +5.73% | 1.2만 |
|---|
| 2026.08.26 | ₩21,299 | ₩22,354 | ₩21,299 | ₩22,328 | +4.83% | 1.1만 |
|---|
| 2026.08.25 | ₩22,675 | ₩22,675 | ₩21,753 | ₩22,074 | -2.65% | 7.5천 |
|---|
| 2026.08.24 | ₩21,887 | ₩21,887 | ₩21,085 | ₩21,499 | -1.77% | 1.8만 |
|---|
| 2026.08.21 | ₩22,608 | ₩22,875 | ₩22,247 | ₩22,755 | +0.65% | 3.4천 |
|---|
| 2026.08.20 | ₩22,782 | ₩22,782 | ₩22,274 | ₩22,314 | -2.05% | 4.6천 |
|---|
| 2026.08.19 | ₩22,181 | ₩22,982 | ₩22,047 | ₩22,835 | +2.95% | 1.6만 |
|---|
| 2026.08.18 | ₩23,316 | ₩30,104 | ₩22,795 | ₩23,303 | -0.06% | 1.9만 |
|---|
| 2026.08.17 | ₩25,748 | ₩25,748 | ₩24,666 | ₩24,666 | -4.20% | 1.8만 |
|---|
| 2026.08.14 | ₩26,817 | ₩26,817 | ₩25,468 | ₩25,468 | -5.03% | 2.2만 |
|---|
| 2026.08.13 | ₩26,724 | ₩26,724 | ₩26,029 | ₩26,443 | -1.05% | 1만 |
|---|
| 2026.08.12 | ₩25,588 | ₩25,588 | ₩24,960 | ₩25,227 | -1.41% | 8.2천 |
|---|
| 2026.08.11 | ₩25,267 | ₩25,267 | ₩24,332 | ₩24,572 | -2.75% | 1.2만 |
|---|
| 2026.08.10 | ₩25,307 | ₩25,588 | ₩24,733 | ₩24,759 | -2.16% | 8.3천 |
|---|
| 2026.08.07 | ₩24,639 | ₩24,866 | ₩24,158 | ₩24,866 | +0.92% | 2만 |
|---|
| 2026.08.06 | ₩21,927 | ₩23,610 | ₩21,927 | ₩23,183 | +5.73% | 1.3만 |
|---|
| 2026.08.05 | ₩24,359 | ₩24,359 | ₩23,116 | ₩23,116 | -5.10% | 1.8만 |
|---|
| 2026.08.04 | ₩22,368 | ₩24,385 | ₩22,368 | ₩24,185 | +8.12% | 8.1만 |
|---|
| 2026.08.03 | ₩18,292 | ₩19,789 | ₩18,025 | ₩19,588 | +7.09% | 4.7천 |
|---|
| 2026.07.31 | ₩18,586 | ₩18,586 | ₩17,424 | ₩18,319 | -1.44% | 3.8천 |
|---|
| 2026.07.30 | ₩16,676 | ₩17,370 | ₩16,676 | ₩17,263 | +3.53% | 1.1천 |
|---|
| 2026.07.29 | ₩16,435 | ₩16,435 | ₩15,780 | ₩15,780 | -3.98% | 4.1천 |
|---|
| 2026.07.28 | ₩16,275 | ₩17,223 | ₩16,101 | ₩16,996 | +4.43% | 4.2천 |
|---|
| 2026.07.27 | ₩18,105 | ₩18,105 | ₩17,290 | ₩17,878 | -1.25% | 4천 |
|---|
| 2026.07.24 | ₩18,012 | ₩18,292 | ₩17,477 | ₩17,477 | -2.97% | 1.1천 |
|---|
| 2026.07.23 | ₩19,067 | ₩19,081 | ₩17,878 | ₩18,359 | -3.71% | 1.2만 |
|---|
| 2026.07.22 | ₩19,575 | ₩19,575 | ₩19,415 | ₩19,428 | -0.75% | 2.4천 |
|---|
| 2026.07.21 | ₩19,842 | ₩19,869 | ₩19,802 | ₩19,869 | +0.13% | 1.9천 |
|---|
| 2026.07.20 | ₩19,455 | ₩19,909 | ₩18,987 | ₩18,987 | -2.40% | 8.6천 |
|---|
| 2026.07.17 | ₩18,132 | ₩19,014 | ₩17,851 | ₩19,000 | +4.79% | 5.1천 |
|---|
| 2026.07.16 | ₩20,243 | ₩20,243 | ₩19,388 | ₩19,615 | -3.10% | 5.6천 |
|---|
| 2026.07.15 | ₩21,272 | ₩21,272 | ₩20,617 | ₩21,098 | -0.82% | 4.2천 |
|---|
| 2026.07.14 | ₩21,806 | ₩22,007 | ₩21,686 | ₩21,686 | -0.55% | 2.5천 |
|---|
| 2026.07.13 | ₩21,847 | ₩21,847 | ₩21,232 | ₩21,232 | -2.81% | 4.7천 |
|---|
| 2026.07.10 | ₩23,410 | ₩23,410 | ₩22,114 | ₩22,728 | -2.91% | 1.1만 |
|---|
| 2026.07.09 | ₩22,127 | ₩23,343 | ₩22,127 | ₩23,263 | +5.13% | 1.8만 |
|---|
| 2026.07.08 | ₩21,379 | ₩21,793 | ₩20,577 | ₩21,793 | +1.94% | 2.6천 |
|---|
| 2026.07.07 | ₩22,314 | ₩22,475 | ₩21,018 | ₩21,512 | -3.59% | 7.7천 |
|---|
| 2026.07.06 | ₩21,780 | ₩23,971 | ₩21,780 | ₩23,276 | +6.87% | 2.1천 |
|---|
| 2026.07.02 | ₩23,584 | ₩24,719 | ₩21,005 | ₩21,659 | -8.16% | 1.4만 |
|---|
| 2026.07.01 | ₩23,276 | ₩23,837 | ₩22,889 | ₩22,889 | -1.66% | 8.1천 |
|---|
| 2026.06.30 | ₩22,875 | ₩23,637 | ₩22,875 | ₩23,597 | +3.15% | 5.3천 |
|---|
| 2026.06.29 | ₩21,152 | ₩22,181 | ₩20,978 | ₩22,087 | +4.42% | 6.7천 |
|---|
| 2026.06.26 | ₩19,174 | ₩20,310 | ₩19,174 | ₩20,029 | +4.46% | 6.6천 |
|---|
| 2026.06.25 | ₩22,114 | ₩22,114 | ₩19,428 | ₩20,270 | -8.34% | 1만 |
|---|
| 2026.06.24 | ₩21,379 | ₩21,459 | ₩19,976 | ₩20,711 | -3.13% | 7천 |
|---|
| 2026.06.23 | ₩21,539 | ₩22,515 | ₩21,379 | ₩21,512 | -0.12% | 1.1만 |
|---|
| 2026.06.22 | ₩24,546 | ₩24,973 | ₩23,356 | ₩23,851 | -2.83% | 1.2만 |
|---|
| 2026.06.18 | ₩22,742 | ₩24,506 | ₩22,742 | ₩24,452 | +7.52% | 1.7만 |
|---|
| 2026.06.17 | ₩23,250 | ₩23,984 | ₩22,515 | ₩22,541 | -3.05% | 1만 |
|---|
| 2026.06.16 | ₩25,147 | ₩25,147 | ₩23,236 | ₩23,236 | -7.60% | 2.3만 |
|---|
| 2026.06.15 | ₩24,719 | ₩25,374 | ₩24,719 | ₩25,187 | +1.89% | 1만 |
|---|
| 2026.06.12 | ₩23,303 | ₩23,784 | ₩22,635 | ₩23,076 | -0.97% | 1.8만 |
|---|
| 2026.06.11 | ₩21,192 | ₩23,370 | ₩21,098 | ₩23,370 | +10.28% | 2.4만 |
|---|
| 2026.06.10 | ₩21,780 | ₩23,236 | ₩20,898 | ₩21,058 | -3.31% | 9.5천 |
|---|
| 2026.06.09 | ₩24,800 | ₩25,120 | ₩19,856 | ₩22,969 | -7.38% | 2.1만 |
|---|
| 2026.06.08 | ₩25,134 | ₩25,454 | ₩24,372 | ₩24,853 | -1.12% | 1.7만 |
|---|
| 2026.06.05 | ₩27,766 | ₩27,766 | ₩23,423 | ₩23,717 | -14.58% | 2.1만 |
|---|
| 2026.06.04 | ₩28,915 | ₩30,358 | ₩28,394 | ₩29,743 | +2.87% | 1.2만 |
|---|
| 2026.06.03 | ₩33,177 | ₩33,177 | ₩30,679 | ₩31,307 | -5.64% | 1.5만 |
|---|
| 2026.06.02 | ₩33,191 | ₩33,805 | ₩32,469 | ₩33,805 | +1.85% | 2.2만 |
|---|