시장 데이터를 불러오는 중
전체 종목
Cardano ETF 과거 주가
Cardano ETF · CRDD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cardano ETF · CRDD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,210 | ₩24,223 | ₩23,995 | ₩23,995 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,606 | ₩23,673 | ₩23,606 | ₩23,633 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,779 | ₩26,034 | ₩25,712 | ₩25,993 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,166 | ₩28,166 | ₩27,657 | ₩27,657 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,858 | ₩27,938 | ₩26,986 | ₩27,053 | -2.89% | 4.5천 |
| 2026.10.02 | ₩26,047 | ₩26,047 | ₩24,317 | ₩24,424 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,444 | ₩25,672 | ₩24,987 | ₩25,283 | -0.63% | 1.1만 |
| 2026.09.30 | ₩26,074 | ₩26,101 | ₩24,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,719 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,712 | ₩25,712 | ₩24,679 | ₩24,827 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,430 | ₩25,604 | ₩24,880 | ₩24,880 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,819 | ₩26,208 | ₩25,819 | ₩26,047 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,920 | ₩25,604 | ₩24,920 | ₩25,229 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,604 | ₩25,685 | ₩24,129 | ₩24,357 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,926 | ₩25,926 | ₩25,336 | ₩25,698 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,652 | ₩25,202 | ₩24,518 | ₩24,961 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,634 | ₩22,412 | ₩21,634 | ₩22,412 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,722 | ₩20,816 | ₩20,642 | ₩20,669 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,824 | ₩20,119 | ₩19,730 | ₩19,931 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,602 | ₩20,749 | ₩20,293 | ₩20,293 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,473 | ₩22,010 | ₩21,353 | ₩21,795 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,991 | ₩21,165 | ₩20,950 | ₩21,165 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,567 | ₩21,567 | ₩21,460 | ₩21,460 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,506 | ₩22,506 | ₩21,929 | ₩21,996 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,654 | ₩23,445 | ₩22,533 | ₩22,707 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩22,090 | ₩22,090 | ₩21,755 | ₩21,929 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,889 | ₩23,002 | ₩21,889 | ₩22,801 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,199 | ₩20,199 | ₩20,199 | ₩20,199 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,172 | ₩20,172 | ₩20,172 | ₩20,172 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,387 | ₩20,387 | ₩20,387 | ₩20,387 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,749 | ₩20,749 | ₩20,669 | ₩20,669 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩21,996 | ₩22,117 | ₩21,956 | ₩21,956 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,964 | ₩21,165 | ₩20,964 | ₩21,152 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩22,064 | ₩22,238 | ₩22,023 | ₩22,023 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,204 | ₩23,204 | ₩22,479 | ₩22,479 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,225 | ₩22,613 | ₩22,023 | ₩22,292 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,213 | ₩20,803 | ₩19,958 | ₩20,025 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,959 | ₩18,885 | ₩17,959 | ₩18,617 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,865 | ₩17,865 | ₩17,865 | ₩17,865 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,812 | ₩17,986 | ₩17,812 | ₩17,879 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,509 | ₩18,509 | ₩18,415 | ₩18,509 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,992 | ₩19,099 | ₩18,710 | ₩18,710 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,791 | ₩18,885 | ₩18,737 | ₩18,885 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩19,032 | ₩19,073 | ₩18,992 | ₩19,073 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,146 | ₩20,146 | ₩19,944 | ₩19,958 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,789 | ₩20,789 | ₩20,414 | ₩20,736 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,763 | ₩21,460 | ₩20,749 | ₩20,816 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,783 | ₩19,783 | ₩19,502 | ₩19,529 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,891 | ₩19,904 | ₩19,730 | ₩19,824 | -0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩20,119 | ₩20,119 | ₩19,757 | ₩19,985 | -0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩17,396 | ₩17,785 | ₩17,396 | ₩17,611 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,181 | ₩17,718 | ₩17,181 | ₩17,718 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,530 | ₩17,825 | ₩17,409 | ₩17,476 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,967 | ₩16,994 | ₩16,953 | ₩16,994 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,088 | ₩17,088 | ₩16,940 | ₩16,980 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,476 | ₩17,476 | ₩17,476 | ₩17,476 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,281 | ₩18,389 | ₩18,107 | ₩18,107 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,301 | ₩19,301 | ₩18,670 | ₩18,670 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,871 | ₩19,019 | ₩18,429 | ₩18,630 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩18,000 | ₩18,000 | ₩18,000 | ₩18,000 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,785 | ₩17,798 | ₩17,785 | ₩17,798 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,611 | ₩17,611 | ₩17,463 | ₩17,463 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,798 | ₩17,798 | ₩17,544 | ₩17,544 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,839 | ₩17,919 | ₩17,544 | ₩17,544 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,141 | ₩17,141 | ₩16,873 | ₩16,953 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,919 | ₩17,919 | ₩17,919 | ₩17,919 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,785 | ₩17,785 | ₩17,785 | ₩17,785 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,745 | ₩17,892 | ₩17,745 | ₩17,892 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,166 | ₩19,166 | ₩18,925 | ₩18,925 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,690 | ₩19,730 | ₩19,690 | ₩19,730 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,369 | ₩17,369 | ₩17,101 | ₩17,128 | -1.39% | 700 |
|---|
| 2026.07.01 | ₩16,350 | ₩16,672 | ₩16,310 | ₩16,310 | -0.25% | 1.5천 |
|---|
| 2026.06.30 | ₩15,465 | ₩15,559 | ₩15,465 | ₩15,505 | +0.26% | 600 |
|---|
| 2026.06.29 | ₩15,451 | ₩15,773 | ₩15,451 | ₩15,773 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,854 | ₩15,854 | ₩15,854 | ₩15,854 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,754 | ₩15,384 | ₩14,190 | ₩15,102 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,760 | ₩15,840 | ₩15,183 | ₩15,277 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,269 | ₩16,269 | ₩16,269 | ₩16,269 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,248 | ₩17,248 | ₩17,248 | ₩17,248 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,570 | ₩17,704 | ₩17,436 | ₩17,704 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,268 | ₩18,268 | ₩17,973 | ₩17,973 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,858 | ₩18,912 | ₩18,791 | ₩18,791 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,776 | ₩20,776 | ₩20,213 | ₩20,239 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,818 | ₩18,831 | ₩18,630 | ₩18,630 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,415 | ₩18,415 | ₩18,415 | ₩18,415 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,812 | ₩17,879 | ₩17,503 | ₩17,503 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩18,067 | ₩18,362 | ₩17,624 | ₩18,362 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,570 | ₩18,697 | ₩17,570 | ₩18,697 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,852 | ₩17,852 | ₩17,088 | ₩17,490 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,454 | ₩20,454 | ₩20,226 | ₩20,239 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,110 | ₩23,110 | ₩22,238 | ₩22,238 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,458 | ₩23,458 | ₩23,458 | ₩23,458 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,840 | ₩25,202 | ₩24,840 | ₩25,202 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,336 | ₩25,336 | ₩25,336 | ₩25,336 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,108 | ₩25,524 | ₩24,934 | ₩25,524 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,396 | ₩26,490 | ₩26,128 | ₩26,275 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,812 | ₩26,973 | ₩26,195 | ₩26,221 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,731 | ₩26,731 | ₩26,731 | ₩26,731 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,852 | ₩27,657 | ₩26,852 | ₩27,576 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,227 | ₩27,348 | ₩27,227 | ₩27,348 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩27,107 | ₩27,455 | ₩27,107 | ₩27,455 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,347 | ₩30,245 | ₩29,266 | ₩30,017 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,917 | ₩28,917 | ₩28,917 | ₩28,917 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,964 | ₩29,964 | ₩29,548 | ₩29,816 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,835 | ₩30,969 | ₩30,715 | ₩30,809 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,400 | ₩29,776 | ₩29,400 | ₩29,776 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,776 | ₩29,776 | ₩28,689 | ₩28,877 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩29,105 | ₩29,293 | ₩29,105 | ₩29,293 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,394 | ₩28,394 | ₩28,086 | ₩28,341 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,429 | ₩27,496 | ₩27,429 | ₩27,442 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,509 | ₩27,509 | ₩27,375 | ₩27,375 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,120 | ₩27,120 | ₩26,946 | ₩26,946 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,120 | ₩27,201 | ₩26,812 | ₩26,812 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,616 | ₩27,643 | ₩27,603 | ₩27,603 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,892 | ₩27,321 | ₩26,718 | ₩26,986 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,126 | ₩28,314 | ₩27,522 | ₩27,603 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,348 | ₩27,348 | ₩26,838 | ₩26,838 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,254 | ₩27,388 | ₩27,174 | ₩27,388 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,320 | ₩29,347 | ₩28,797 | ₩28,797 | -1.78% | 1.2천 |
|---|
| 2026.04.16 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,455 | ₩27,455 | ₩27,455 | ₩27,455 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,066 | ₩27,066 | ₩26,503 | ₩26,503 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,260 | ₩28,408 | ₩28,005 | ₩28,408 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩28,059 | ₩28,153 | ₩27,697 | ₩27,844 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,838 | ₩27,187 | ₩26,838 | ₩27,187 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,952 | ₩27,952 | ₩27,804 | ₩27,804 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,476 | ₩26,677 | ₩26,463 | ₩26,463 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,281 | ₩27,509 | ₩27,281 | ₩27,509 | +0.84% | 4천 |
|---|