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 | ₩44,998 | ₩45,534 | ₩44,770 | ₩45,453 | +1.01% | 23.2만 |
| 2026.09.28–2026.10.02 | ₩45,198 | ₩45,360 | ₩44,824 | ₩45,025 | -0.38% | 21.3만 |
| 2026.09.21–2026.09.25 | ₩46,512 | ₩46,659 | ₩45,795 | ₩45,959 | -1.19% | 12만 |
| 2026.09.14–2026.09.18 | ₩46,311 | ₩46,767 | ₩45,695 | ₩46,525 | +0.46% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩46,820 | ₩47,169 | ₩46,465 | ₩46,513 | -0.66% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩46,646 | ₩47,254 | ₩46,103 | ₩46,820 | +0.37% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩47,933 | ₩48,281 | ₩46,619 | ₩46,693 | -2.59% | 117.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,619 |
| ₩47,973 |
| ₩46,365 |
| ₩47,892 |
| +2.73% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩45,788 | ₩46,646 | ₩45,788 | ₩46,294 | +1.10% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,845 | ₩45,628 | ₩43,845 | ₩45,574 | +3.94% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,328 | ₩44,569 | ₩43,845 | ₩44,238 | -0.20% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,993 | ₩44,938 | ₩43,899 | ₩44,422 | +0.97% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,725 | ₩44,222 | ₩43,484 | ₩43,872 | +0.34% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,598 | ₩44,219 | ₩43,443 | ₩43,970 | +0.85% | 109.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,505 | ₩43,122 | ₩42,251 | ₩43,048 | +1.28% | 15.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,564 | ₩43,564 | ₩42,077 | ₩42,693 | -2.00% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,341 | ₩44,489 | ₩43,457 | ₩43,577 | -1.72% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,730 | ₩44,783 | ₩43,604 | ₩43,939 | -1.77% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,949 | ₩46,110 | ₩44,609 | ₩44,663 | -2.80% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,311 | ₩46,311 | ₩45,494 | ₩46,030 | -0.61% | 14만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,062 | ₩47,095 | ₩46,284 | ₩46,311 | -1.59% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,745 | ₩48,166 | ₩46,673 | ₩46,847 | -1.88% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,686 | ₩47,289 | ₩46,646 | ₩47,217 | +1.14% | 83.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,512 | ₩46,968 | ₩46,190 | ₩46,793 | +0.61% | 14.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,338 | ₩46,646 | ₩46,083 | ₩46,633 | +0.64% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,204 | ₩46,700 | ₩46,083 | ₩46,324 | +0.26% | 9.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,016 | ₩46,190 | ₩45,594 | ₩45,902 | -0.25% | 61.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,440 | ₩45,976 | ₩45,185 | ₩45,949 | +1.12% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,899 | ₩45,212 | ₩43,611 | ₩45,156 | +2.86% | 10.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,606 | ₩46,780 | ₩44,783 | ₩44,877 | -3.71% | 12.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,914 | ₩47,492 | ₩46,438 | ₩46,740 | -0.37% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,793 | ₩46,874 | ₩45,494 | ₩46,807 | +0.03% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,456 | ₩46,338 | ₩45,105 | ₩46,338 | +1.94% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,921 | ₩44,730 | ₩42,653 | ₩44,730 | +4.21% | 8.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,872 | ₩44,636 | ₩43,229 | ₩43,671 | -0.46% | 22.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,559 | ₩44,154 | ₩41,581 | ₩43,376 | +1.92% | 104만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,936 | ₩47,845 | ₩42,438 | ₩43,671 | -4.93% | 15.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,514 | ₩45,172 | ₩43,484 | ₩45,153 | +3.77% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,559 | ₩43,216 | ₩42,452 | ₩42,599 | +0.09% | 31.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,467 | ₩42,063 | ₩41,467 | ₩41,948 | +1.16% | 8.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,345 | ₩42,345 | ₩40,698 | ₩40,837 | -3.56% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,582 | ₩42,452 | ₩41,574 | ₩42,430 | +2.04% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,857 | ₩41,152 | ₩40,696 | ₩41,052 | +0.48% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,509 | ₩41,152 | ₩40,321 | ₩40,844 | +0.83% | 11.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,616 | ₩40,871 | ₩40,321 | ₩40,572 | -0.11% | 12.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,383 | ₩40,522 | ₩39,383 | ₩40,520 | +2.89% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,718 | ₩39,933 | ₩39,316 | ₩39,370 | -0.88% | 94.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,303 | ₩40,589 | ₩39,303 | ₩39,745 | +1.13% | 12.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,887 | ₩38,887 | ₩38,124 | ₩38,753 | -0.34% | 38.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,646 | ₩38,847 | ₩37,802 | ₩38,753 | +0.28% | 39.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,911 | ₩40,947 | ₩38,378 | ₩39,035 | -4.59% | 79.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,925 | ₩41,433 | ₩39,685 | ₩40,268 | +0.86% | 10.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,356 | ₩39,370 | ₩39,088 | ₩39,236 | -0.31% | 4만 |
|---|