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 | ₩42,372 | ₩42,681 | ₩41,514 | ₩41,981 | -0.92% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩42,238 | ₩42,453 | ₩41,728 | ₩42,319 | +0.19% | 10.9만 |
| 2026.09.21–2026.09.25 | ₩42,828 | ₩43,311 | ₩41,956 | ₩42,721 | -0.25% | 8.1만 |
| 2026.09.14–2026.09.18 | ₩42,466 | ₩42,802 | ₩41,930 | ₩42,414 | -0.12% | 12.2만 |
| 2026.09.08–2026.09.11 | ₩43,499 | ₩43,499 | ₩42,426 | ₩43,056 | -1.02% | 45.5만 |
| 2026.08.31–2026.09.04 | ₩42,944 | ₩43,512 | ₩42,466 | ₩43,512 | +1.32% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩42,627 | ₩43,298 | ₩42,614 | ₩42,882 | +0.60% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,097 |
| ₩43,405 |
| ₩42,345 |
| ₩42,895 |
| -0.47% |
| 11.3만 |
| 2026.08.10–2026.08.14 | ₩42,560 | ₩43,258 | ₩42,520 | ₩43,122 | +1.32% | 9.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,219 | ₩42,788 | ₩41,219 | ₩42,784 | +3.80% | 14.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,129 | ₩41,474 | ₩40,052 | ₩41,286 | +0.38% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,548 | ₩41,259 | ₩40,387 | ₩40,655 | +0.26% | 8.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,246 | ₩41,675 | ₩40,119 | ₩40,521 | -1.76% | 10.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,171 | ₩42,292 | ₩40,924 | ₩41,769 | -0.95% | 110.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,031 | ₩41,983 | ₩41,031 | ₩41,594 | +1.37% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,694 | ₩42,694 | ₩40,964 | ₩41,247 | -3.39% | 4.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,386 | ₩42,815 | ₩41,943 | ₩42,425 | +0.09% | 12.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,991 | ₩41,635 | ₩40,150 | ₩41,549 | +1.36% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,782 | ₩42,117 | ₩40,454 | ₩40,570 | -2.90% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,916 | ₩42,091 | ₩41,581 | ₩41,916 | 0.00% | 8.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,803 | ₩41,407 | ₩40,414 | ₩41,220 | +1.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,648 | ₩41,661 | ₩40,642 | ₩40,669 | -2.35% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,240 | ₩41,836 | ₩39,911 | ₩41,589 | +3.35% | 94.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,998 | ₩40,521 | ₩39,553 | ₩40,292 | +0.73% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,722 | ₩40,722 | ₩39,455 | ₩40,065 | -1.61% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,716 | ₩41,192 | ₩39,716 | ₩40,964 | +3.14% | 5.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,442 | ₩40,052 | ₩38,080 | ₩39,971 | +3.98% | 63.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,020 | ₩38,804 | ₩36,819 | ₩38,256 | +3.34% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,785 | ₩38,201 | ₩36,913 | ₩36,913 | -2.31% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,442 | ₩39,073 | ₩36,846 | ₩36,947 | -3.89% | 170만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,217 | ₩39,971 | ₩38,053 | ₩38,053 | -0.43% | 216.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,232 | ₩41,487 | ₩38,509 | ₩38,979 | -5.47% | 150.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,903 | ₩42,413 | ₩41,702 | ₩42,139 | +0.56% | 13.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,098 | ₩41,851 | ₩40,937 | ₩41,851 | +1.83% | 14.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,260 | ₩41,970 | ₩41,192 | ₩41,482 | +0.54% | 21.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,784 | ₩40,790 | ₩39,757 | ₩40,776 | +2.49% | 26.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,213 | ₩40,696 | ₩39,690 | ₩39,809 | -1.00% | 16.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,260 | ₩40,199 | ₩39,046 | ₩39,911 | +1.66% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,408 | ₩39,649 | ₩39,274 | ₩39,573 | +0.42% | 14.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,657 | ₩39,235 | ₩38,657 | ₩39,230 | +1.48% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,567 | ₩38,603 | ₩38,013 | ₩38,469 | -0.25% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,308 | ₩38,697 | ₩38,268 | ₩38,697 | +1.02% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,375 | ₩38,375 | ₩37,684 | ₩38,268 | -0.28% | 12.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,906 | ₩38,368 | ₩37,731 | ₩38,093 | +0.50% | 15.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,691 | ₩37,973 | ₩37,505 | ₩37,946 | +0.68% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,752 | ₩37,745 | ₩36,727 | ₩37,743 | +2.70% | 7.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,570 | ₩37,570 | ₩36,311 | ₩36,621 | -2.53% | 44.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,611 | ₩38,174 | ₩37,611 | ₩37,715 | +0.28% | 14.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,624 | ₩37,678 | ₩37,047 | ₩37,383 | -0.64% | 101.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,933 | ₩38,067 | ₩37,409 | ₩37,570 | -0.95% | 26.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,933 | ₩37,959 | ₩37,295 | ₩37,749 | -0.48% | 22.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,980 | ₩37,705 | ₩36,752 | ₩37,486 | +1.37% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,302 | ₩37,302 | ₩36,470 | ₩36,511 | -2.12% | 2.7만 |
|---|