시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic International Equity ETF 과거 주가
3EDGE Dynamic International Equity ETF · EDGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic International Equity ETF · EDGI · 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 | ₩42,331 | ₩42,639 | ₩41,474 | ₩41,940 | -0.92% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩42,197 | ₩42,412 | ₩41,688 | ₩42,278 | +0.19% | 10.9만 |
| 2026.09.21–2026.09.25 | ₩42,787 | ₩43,269 | ₩41,916 | ₩42,680 | -0.25% | 8.1만 |
| 2026.09.14–2026.09.18 | ₩42,425 | ₩42,760 | ₩41,889 | ₩42,373 | -0.12% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩43,457 | ₩43,457 | ₩42,385 | ₩43,015 | -1.02% | 45.5만 |
| 2026.08.31–2026.09.04 | ₩42,902 | ₩43,470 | ₩42,425 | ₩43,470 | +1.32% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩42,586 | ₩43,256 | ₩42,572 | ₩42,840 | +0.60% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,363 |
| ₩42,304 |
| ₩42,854 |
| -0.47% |
| 11.3만 |
| 2026.08.10–2026.08.14 | ₩42,519 | ₩43,216 | ₩42,479 | ₩43,080 | +1.32% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,179 | ₩42,747 | ₩41,179 | ₩42,743 | +3.80% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,089 | ₩41,433 | ₩40,013 | ₩41,246 | +0.38% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,509 | ₩41,219 | ₩40,348 | ₩40,616 | +0.26% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,206 | ₩41,634 | ₩40,080 | ₩40,482 | -1.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,130 | ₩42,251 | ₩40,884 | ₩41,728 | -0.95% | 110.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,991 | ₩41,943 | ₩40,991 | ₩41,554 | +1.37% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,653 | ₩42,653 | ₩40,924 | ₩41,207 | -3.39% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,345 | ₩42,773 | ₩41,902 | ₩42,383 | +0.09% | 12.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,951 | ₩41,594 | ₩40,111 | ₩41,508 | +1.36% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,742 | ₩42,077 | ₩40,415 | ₩40,530 | -2.90% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,876 | ₩42,050 | ₩41,541 | ₩41,876 | 0.00% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,763 | ₩41,366 | ₩40,375 | ₩41,180 | +1.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,608 | ₩41,621 | ₩40,603 | ₩40,629 | -2.35% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,201 | ₩41,795 | ₩39,872 | ₩41,549 | +3.35% | 94.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,959 | ₩40,482 | ₩39,515 | ₩40,253 | +0.73% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,683 | ₩40,683 | ₩39,417 | ₩40,026 | -1.61% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,678 | ₩41,152 | ₩39,678 | ₩40,924 | +3.14% | 5.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,405 | ₩40,013 | ₩38,043 | ₩39,933 | +3.98% | 63.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,985 | ₩38,767 | ₩36,784 | ₩38,219 | +3.34% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,748 | ₩38,164 | ₩36,877 | ₩36,877 | -2.31% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,405 | ₩39,035 | ₩36,810 | ₩36,911 | -3.89% | 170만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,180 | ₩39,933 | ₩38,016 | ₩38,016 | -0.43% | 216.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,192 | ₩41,447 | ₩38,472 | ₩38,941 | -5.47% | 150.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,862 | ₩42,371 | ₩41,661 | ₩42,098 | +0.56% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,058 | ₩41,810 | ₩40,897 | ₩41,810 | +1.83% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,220 | ₩41,929 | ₩41,152 | ₩41,441 | +0.54% | 21.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,745 | ₩40,750 | ₩39,718 | ₩40,737 | +2.49% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,174 | ₩40,656 | ₩39,651 | ₩39,770 | -1.00% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,222 | ₩40,160 | ₩39,008 | ₩39,872 | +1.66% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,370 | ₩39,611 | ₩39,236 | ₩39,535 | +0.42% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,619 | ₩39,197 | ₩38,619 | ₩39,192 | +1.48% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,530 | ₩38,566 | ₩37,976 | ₩38,432 | -0.25% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,271 | ₩38,660 | ₩38,231 | ₩38,660 | +1.02% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,338 | ₩38,338 | ₩37,648 | ₩38,231 | -0.28% | 12.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,869 | ₩38,331 | ₩37,695 | ₩38,057 | +0.50% | 15.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,655 | ₩37,936 | ₩37,468 | ₩37,909 | +0.68% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,717 | ₩37,708 | ₩36,691 | ₩37,707 | +2.70% | 7.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,534 | ₩37,534 | ₩36,276 | ₩36,585 | -2.53% | 44.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,574 | ₩38,137 | ₩37,574 | ₩37,679 | +0.28% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,588 | ₩37,641 | ₩37,011 | ₩37,346 | -0.64% | 101.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,896 | ₩38,030 | ₩37,373 | ₩37,534 | -0.95% | 26.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,896 | ₩37,923 | ₩37,259 | ₩37,712 | -0.48% | 22.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,944 | ₩37,668 | ₩36,717 | ₩37,450 | +1.37% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,266 | ₩37,266 | ₩36,435 | ₩36,475 | -2.12% | 2.7만 |
|---|