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 | ₩45,014 | ₩45,550 | ₩44,786 | ₩45,470 | +1.01% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩45,214 | ₩45,376 | ₩44,840 | ₩45,041 | -0.38% | 21.3만 |
| 2026.09.21–2026.09.25 | ₩46,529 | ₩46,676 | ₩45,812 | ₩45,975 | -1.19% | 12만 |
| 2026.09.14–2026.09.18 | ₩46,328 | ₩46,783 | ₩45,711 | ₩46,542 | +0.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩46,837 | ₩47,186 | ₩46,482 | ₩46,530 | -0.66% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩46,663 | ₩47,271 | ₩46,120 | ₩46,837 | +0.37% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩47,950 | ₩48,298 | ₩46,636 | ₩46,710 | -2.59% | 117.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,990 |
| ₩46,381 |
| ₩47,909 |
| +2.73% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩45,805 | ₩46,663 | ₩45,805 | ₩46,310 | +1.10% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,861 | ₩45,644 | ₩43,861 | ₩45,590 | +3.94% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,344 | ₩44,585 | ₩43,861 | ₩44,254 | -0.20% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,009 | ₩44,954 | ₩43,915 | ₩44,438 | +0.97% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,741 | ₩44,238 | ₩43,499 | ₩43,888 | +0.34% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,613 | ₩44,235 | ₩43,459 | ₩43,986 | +0.85% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,521 | ₩43,137 | ₩42,266 | ₩43,064 | +1.28% | 15.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,580 | ₩43,580 | ₩42,092 | ₩42,708 | -2.00% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,357 | ₩44,505 | ₩43,472 | ₩43,593 | -1.72% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,746 | ₩44,800 | ₩43,620 | ₩43,955 | -1.77% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,966 | ₩46,127 | ₩44,625 | ₩44,679 | -2.80% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,328 | ₩46,328 | ₩45,510 | ₩46,046 | -0.61% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,078 | ₩47,112 | ₩46,301 | ₩46,328 | -1.59% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,762 | ₩48,183 | ₩46,690 | ₩46,864 | -1.88% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,703 | ₩47,306 | ₩46,663 | ₩47,234 | +1.14% | 83.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,529 | ₩46,985 | ₩46,207 | ₩46,810 | +0.61% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,354 | ₩46,663 | ₩46,100 | ₩46,649 | +0.64% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,220 | ₩46,716 | ₩46,100 | ₩46,341 | +0.26% | 9.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,033 | ₩46,207 | ₩45,611 | ₩45,919 | -0.25% | 61.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,456 | ₩45,993 | ₩45,202 | ₩45,966 | +1.12% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,915 | ₩45,228 | ₩43,627 | ₩45,172 | +2.86% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,623 | ₩46,797 | ₩44,800 | ₩44,893 | -3.71% | 12.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,931 | ₩47,509 | ₩46,455 | ₩46,757 | -0.37% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,810 | ₩46,891 | ₩45,510 | ₩46,824 | +0.03% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,472 | ₩46,354 | ₩45,121 | ₩46,354 | +1.94% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,936 | ₩44,746 | ₩42,668 | ₩44,746 | +4.21% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,888 | ₩44,652 | ₩43,245 | ₩43,687 | -0.46% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,574 | ₩44,169 | ₩41,596 | ₩43,392 | +1.92% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,952 | ₩47,863 | ₩42,454 | ₩43,687 | -4.93% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,530 | ₩45,188 | ₩43,499 | ₩45,169 | +3.77% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,574 | ₩43,231 | ₩42,467 | ₩42,614 | +0.09% | 31.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,482 | ₩42,078 | ₩41,482 | ₩41,963 | +1.16% | 8.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,360 | ₩42,360 | ₩40,712 | ₩40,852 | -3.56% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,597 | ₩42,467 | ₩41,589 | ₩42,446 | +2.04% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,872 | ₩41,167 | ₩40,711 | ₩41,066 | +0.48% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,523 | ₩41,167 | ₩40,336 | ₩40,858 | +0.83% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,631 | ₩40,885 | ₩40,336 | ₩40,586 | -0.11% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,397 | ₩40,537 | ₩39,397 | ₩40,534 | +2.89% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,732 | ₩39,947 | ₩39,330 | ₩39,384 | -0.88% | 94.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,317 | ₩40,604 | ₩39,317 | ₩39,759 | +1.13% | 12.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,901 | ₩38,901 | ₩38,137 | ₩38,767 | -0.34% | 38.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,660 | ₩38,861 | ₩37,816 | ₩38,767 | +0.28% | 39.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,925 | ₩40,962 | ₩38,392 | ₩39,049 | -4.59% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,939 | ₩41,448 | ₩39,699 | ₩40,282 | +0.86% | 10.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,370 | ₩39,384 | ₩39,102 | ₩39,250 | -0.31% | 4만 |
|---|