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 | ₩42,362 | ₩42,670 | ₩41,504 | ₩41,970 | -0.92% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩42,228 | ₩42,442 | ₩41,718 | ₩42,308 | +0.19% | 10.9만 |
| 2026.09.21–2026.09.25 | ₩42,818 | ₩43,301 | ₩41,946 | ₩42,711 | -0.25% | 8.1만 |
| 2026.09.14–2026.09.18 | ₩42,456 | ₩42,791 | ₩41,919 | ₩42,403 | -0.12% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩43,488 | ₩43,488 | ₩42,416 | ₩43,046 | -1.02% | 45.5만 |
| 2026.08.31–2026.09.04 | ₩42,933 | ₩43,502 | ₩42,456 | ₩43,502 | +1.32% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩42,617 | ₩43,287 | ₩42,603 | ₩42,871 | +0.60% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,394 |
| ₩42,335 |
| ₩42,885 |
| -0.47% |
| 11.3만 |
| 2026.08.10–2026.08.14 | ₩42,550 | ₩43,247 | ₩42,509 | ₩43,111 | +1.32% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,209 | ₩42,778 | ₩41,209 | ₩42,774 | +3.80% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,119 | ₩41,463 | ₩40,042 | ₩41,276 | +0.38% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,538 | ₩41,249 | ₩40,377 | ₩40,645 | +0.26% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,235 | ₩41,665 | ₩40,109 | ₩40,511 | -1.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,161 | ₩42,281 | ₩40,914 | ₩41,758 | -0.95% | 110.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,021 | ₩41,973 | ₩41,021 | ₩41,584 | +1.37% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,684 | ₩42,684 | ₩40,954 | ₩41,237 | -3.39% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,375 | ₩42,804 | ₩41,933 | ₩42,414 | +0.09% | 12.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,981 | ₩41,624 | ₩40,140 | ₩41,539 | +1.36% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,772 | ₩42,107 | ₩40,444 | ₩40,560 | -2.90% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,906 | ₩42,080 | ₩41,571 | ₩41,906 | 0.00% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,793 | ₩41,396 | ₩40,404 | ₩41,210 | +1.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,638 | ₩41,651 | ₩40,632 | ₩40,659 | -2.35% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,230 | ₩41,825 | ₩39,901 | ₩41,579 | +3.35% | 94.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,988 | ₩40,511 | ₩39,543 | ₩40,282 | +0.73% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,712 | ₩40,712 | ₩39,445 | ₩40,055 | -1.61% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,707 | ₩41,182 | ₩39,707 | ₩40,954 | +3.14% | 5.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,433 | ₩40,042 | ₩38,071 | ₩39,962 | +3.98% | 63.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,011 | ₩38,795 | ₩36,810 | ₩38,246 | +3.34% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,776 | ₩38,191 | ₩36,904 | ₩36,904 | -2.31% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,433 | ₩39,063 | ₩36,837 | ₩36,938 | -3.89% | 170만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,207 | ₩39,962 | ₩38,044 | ₩38,044 | -0.43% | 216.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,222 | ₩41,477 | ₩38,500 | ₩38,969 | -5.47% | 150.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,893 | ₩42,402 | ₩41,691 | ₩42,129 | +0.56% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,088 | ₩41,840 | ₩40,927 | ₩41,840 | +1.83% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,250 | ₩41,960 | ₩41,182 | ₩41,471 | +0.54% | 21.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,774 | ₩40,780 | ₩39,747 | ₩40,766 | +2.49% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,203 | ₩40,686 | ₩39,680 | ₩39,799 | -1.00% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,251 | ₩40,189 | ₩39,036 | ₩39,901 | +1.66% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,398 | ₩39,640 | ₩39,264 | ₩39,563 | +0.42% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,647 | ₩39,225 | ₩38,647 | ₩39,220 | +1.48% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,557 | ₩38,594 | ₩38,004 | ₩38,460 | -0.25% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,299 | ₩38,688 | ₩38,258 | ₩38,688 | +1.02% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,366 | ₩38,366 | ₩37,675 | ₩38,258 | -0.28% | 12.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,896 | ₩38,359 | ₩37,722 | ₩38,084 | +0.50% | 15.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,682 | ₩37,963 | ₩37,495 | ₩37,937 | +0.68% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,743 | ₩37,735 | ₩36,718 | ₩37,734 | +2.70% | 7.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,561 | ₩37,561 | ₩36,302 | ₩36,612 | -2.53% | 44.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,601 | ₩38,165 | ₩37,601 | ₩37,706 | +0.28% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,615 | ₩37,668 | ₩37,038 | ₩37,373 | -0.64% | 101.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,923 | ₩38,057 | ₩37,400 | ₩37,561 | -0.95% | 26.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,923 | ₩37,950 | ₩37,286 | ₩37,739 | -0.48% | 22.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,971 | ₩37,695 | ₩36,743 | ₩37,477 | +1.37% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,293 | ₩37,293 | ₩36,462 | ₩36,502 | -2.12% | 2.7만 |
|---|