시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic Hard Assets ETF 과거 주가
3EDGE Dynamic Hard Assets ETF · EDGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic Hard Assets ETF · EDGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,003 | ₩45,539 | ₩44,775 | ₩45,459 | +1.01% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩45,203 | ₩45,365 | ₩44,829 | ₩45,030 | -0.38% | 21.3만 |
| 2026.09.21–2026.09.25 | ₩46,517 | ₩46,665 | ₩45,800 | ₩45,964 | -1.19% | 12만 |
| 2026.09.14–2026.09.18 | ₩46,316 | ₩46,772 | ₩45,700 | ₩46,531 | +0.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩46,826 | ₩47,174 | ₩46,470 | ₩46,519 | -0.66% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩46,651 | ₩47,260 | ₩46,109 | ₩46,826 | +0.37% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩47,938 | ₩48,286 | ₩46,625 | ₩46,698 | -2.59% | 117.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,978 |
| ₩46,370 |
| ₩47,898 |
| +2.73% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩45,794 | ₩46,651 | ₩45,794 | ₩46,299 | +1.10% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,850 | ₩45,633 | ₩43,850 | ₩45,579 | +3.94% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,333 | ₩44,574 | ₩43,850 | ₩44,243 | -0.20% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,998 | ₩44,943 | ₩43,904 | ₩44,427 | +0.97% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,730 | ₩44,227 | ₩43,489 | ₩43,877 | +0.34% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,602 | ₩44,224 | ₩43,448 | ₩43,975 | +0.85% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,510 | ₩43,127 | ₩42,256 | ₩43,053 | +1.28% | 15.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,569 | ₩43,569 | ₩42,081 | ₩42,698 | -2.00% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,346 | ₩44,494 | ₩43,462 | ₩43,582 | -1.72% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,735 | ₩44,788 | ₩43,609 | ₩43,944 | -1.77% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,954 | ₩46,115 | ₩44,614 | ₩44,668 | -2.80% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,316 | ₩46,316 | ₩45,499 | ₩46,035 | -0.61% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,067 | ₩47,100 | ₩46,289 | ₩46,316 | -1.59% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,750 | ₩48,171 | ₩46,678 | ₩46,852 | -1.88% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,692 | ₩47,295 | ₩46,651 | ₩47,222 | +1.14% | 83.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,517 | ₩46,973 | ₩46,196 | ₩46,799 | +0.61% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,343 | ₩46,651 | ₩46,088 | ₩46,638 | +0.64% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,209 | ₩46,705 | ₩46,088 | ₩46,330 | +0.26% | 9.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,021 | ₩46,196 | ₩45,599 | ₩45,908 | -0.25% | 61.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,445 | ₩45,981 | ₩45,191 | ₩45,954 | +1.12% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,904 | ₩45,217 | ₩43,616 | ₩45,161 | +2.86% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,611 | ₩46,785 | ₩44,788 | ₩44,882 | -3.71% | 12.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,919 | ₩47,497 | ₩46,444 | ₩46,745 | -0.37% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,799 | ₩46,879 | ₩45,499 | ₩46,812 | +0.03% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,461 | ₩46,343 | ₩45,110 | ₩46,343 | +1.94% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,926 | ₩44,735 | ₩42,658 | ₩44,735 | +4.21% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,877 | ₩44,641 | ₩43,234 | ₩43,676 | -0.46% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,564 | ₩44,159 | ₩41,585 | ₩43,381 | +1.92% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,941 | ₩47,851 | ₩42,443 | ₩43,676 | -4.93% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,519 | ₩45,177 | ₩43,489 | ₩45,158 | +3.77% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,564 | ₩43,220 | ₩42,457 | ₩42,604 | +0.09% | 31.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,472 | ₩42,068 | ₩41,472 | ₩41,953 | +1.16% | 8.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,349 | ₩42,349 | ₩40,702 | ₩40,842 | -3.56% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,587 | ₩42,457 | ₩41,579 | ₩42,435 | +2.04% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,862 | ₩41,157 | ₩40,701 | ₩41,056 | +0.48% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,513 | ₩41,157 | ₩40,326 | ₩40,848 | +0.83% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,621 | ₩40,875 | ₩40,326 | ₩40,576 | -0.11% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,388 | ₩40,527 | ₩39,388 | ₩40,524 | +2.89% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,723 | ₩39,937 | ₩39,321 | ₩39,374 | -0.88% | 94.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,307 | ₩40,594 | ₩39,307 | ₩39,749 | +1.13% | 12.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,892 | ₩38,892 | ₩38,128 | ₩38,758 | -0.34% | 38.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,651 | ₩38,852 | ₩37,806 | ₩38,758 | +0.28% | 39.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,915 | ₩40,952 | ₩38,382 | ₩39,039 | -4.59% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,929 | ₩41,438 | ₩39,689 | ₩40,272 | +0.86% | 10.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,361 | ₩39,374 | ₩39,093 | ₩39,240 | -0.31% | 4만 |
|---|