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 | ₩24,208 | ₩24,221 | ₩23,993 | ₩23,993 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,604 | ₩23,671 | ₩23,604 | ₩23,631 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,777 | ₩26,032 | ₩25,710 | ₩25,991 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,164 | ₩28,164 | ₩27,654 | ₩27,654 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,855 | ₩27,936 | ₩26,984 | ₩27,051 | -2.89% | 4.5천 |
| 2026.10.02 | ₩26,045 | ₩26,045 | ₩24,315 | ₩24,422 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,441 | ₩25,669 | ₩24,985 | ₩25,280 | -0.63% | 1.1만 |
| 2026.09.30 | ₩26,072 | ₩26,099 | ₩24,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,717 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,710 | ₩25,710 | ₩24,677 | ₩24,825 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,428 | ₩25,602 | ₩24,878 | ₩24,878 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,817 | ₩26,206 | ₩25,817 | ₩26,045 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,918 | ₩25,602 | ₩24,918 | ₩25,227 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,602 | ₩25,683 | ₩24,127 | ₩24,355 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,924 | ₩25,924 | ₩25,334 | ₩25,696 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,650 | ₩25,200 | ₩24,516 | ₩24,959 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,633 | ₩22,410 | ₩21,633 | ₩22,410 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,721 | ₩20,814 | ₩20,640 | ₩20,667 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,822 | ₩20,117 | ₩19,728 | ₩19,929 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,600 | ₩20,747 | ₩20,291 | ₩20,291 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,472 | ₩22,008 | ₩21,351 | ₩21,794 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,989 | ₩21,163 | ₩20,949 | ₩21,163 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,566 | ₩21,566 | ₩21,458 | ₩21,458 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,504 | ₩22,504 | ₩21,928 | ₩21,995 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,652 | ₩23,443 | ₩22,531 | ₩22,706 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩22,089 | ₩22,089 | ₩21,753 | ₩21,928 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,887 | ₩23,001 | ₩21,887 | ₩22,799 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,198 | ₩20,198 | ₩20,198 | ₩20,198 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,171 | ₩20,171 | ₩20,171 | ₩20,171 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,385 | ₩20,385 | ₩20,385 | ₩20,385 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,747 | ₩20,747 | ₩20,667 | ₩20,667 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩21,995 | ₩22,115 | ₩21,954 | ₩21,954 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,962 | ₩21,163 | ₩20,962 | ₩21,150 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩22,062 | ₩22,236 | ₩22,022 | ₩22,022 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,202 | ₩23,202 | ₩22,478 | ₩22,478 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,223 | ₩22,612 | ₩22,022 | ₩22,290 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,211 | ₩20,801 | ₩19,956 | ₩20,023 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,958 | ₩18,883 | ₩17,958 | ₩18,615 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,864 | ₩17,864 | ₩17,864 | ₩17,864 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,810 | ₩17,985 | ₩17,810 | ₩17,877 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,508 | ₩18,508 | ₩18,414 | ₩18,508 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,991 | ₩19,098 | ₩18,709 | ₩18,709 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,789 | ₩18,883 | ₩18,736 | ₩18,883 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩19,031 | ₩19,071 | ₩18,991 | ₩19,071 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,144 | ₩20,144 | ₩19,943 | ₩19,956 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,788 | ₩20,788 | ₩20,412 | ₩20,734 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,761 | ₩21,458 | ₩20,747 | ₩20,814 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,782 | ₩19,782 | ₩19,500 | ₩19,527 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,889 | ₩19,903 | ₩19,728 | ₩19,822 | -0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩20,117 | ₩20,117 | ₩19,755 | ₩19,983 | -0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩17,395 | ₩17,784 | ₩17,395 | ₩17,609 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,180 | ₩17,716 | ₩17,180 | ₩17,716 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,529 | ₩17,824 | ₩17,408 | ₩17,475 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,965 | ₩16,992 | ₩16,952 | ₩16,992 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,086 | ₩17,086 | ₩16,939 | ₩16,979 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,475 | ₩17,475 | ₩17,475 | ₩17,475 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,280 | ₩18,387 | ₩18,105 | ₩18,105 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,299 | ₩19,299 | ₩18,669 | ₩18,669 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,870 | ₩19,017 | ₩18,427 | ₩18,628 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩17,998 | ₩17,998 | ₩17,998 | ₩17,998 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,784 | ₩17,797 | ₩17,784 | ₩17,797 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,609 | ₩17,609 | ₩17,462 | ₩17,462 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,797 | ₩17,797 | ₩17,542 | ₩17,542 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,837 | ₩17,918 | ₩17,542 | ₩17,542 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,140 | ₩17,140 | ₩16,872 | ₩16,952 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,918 | ₩17,918 | ₩17,918 | ₩17,918 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,784 | ₩17,784 | ₩17,784 | ₩17,784 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,743 | ₩17,891 | ₩17,743 | ₩17,891 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,165 | ₩19,165 | ₩18,923 | ₩18,923 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,688 | ₩19,728 | ₩19,688 | ₩19,728 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,368 | ₩17,368 | ₩17,100 | ₩17,126 | -1.39% | 700 |
|---|
| 2026.07.01 | ₩16,348 | ₩16,670 | ₩16,308 | ₩16,308 | -0.25% | 1.5천 |
|---|
| 2026.06.30 | ₩15,463 | ₩15,557 | ₩15,463 | ₩15,504 | +0.26% | 600 |
|---|
| 2026.06.29 | ₩15,450 | ₩15,772 | ₩15,450 | ₩15,772 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,753 | ₩15,383 | ₩14,189 | ₩15,101 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,758 | ₩15,839 | ₩15,182 | ₩15,276 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,268 | ₩16,268 | ₩16,268 | ₩16,268 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,247 | ₩17,247 | ₩17,247 | ₩17,247 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,569 | ₩17,703 | ₩17,435 | ₩17,703 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,266 | ₩18,266 | ₩17,971 | ₩17,971 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,856 | ₩18,910 | ₩18,789 | ₩18,789 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,774 | ₩20,774 | ₩20,211 | ₩20,238 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,816 | ₩18,830 | ₩18,628 | ₩18,628 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,810 | ₩17,877 | ₩17,502 | ₩17,502 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩18,065 | ₩18,360 | ₩17,623 | ₩18,360 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,569 | ₩18,695 | ₩17,569 | ₩18,695 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,851 | ₩17,851 | ₩17,086 | ₩17,488 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,452 | ₩20,452 | ₩20,224 | ₩20,238 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,108 | ₩23,108 | ₩22,236 | ₩22,236 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,838 | ₩25,200 | ₩24,838 | ₩25,200 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,106 | ₩25,522 | ₩24,932 | ₩25,522 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,394 | ₩26,488 | ₩26,125 | ₩26,273 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,809 | ₩26,970 | ₩26,192 | ₩26,219 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,850 | ₩27,654 | ₩26,850 | ₩27,574 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,225 | ₩27,346 | ₩27,225 | ₩27,346 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,185 | ₩27,185 | ₩27,185 | ₩27,185 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩27,104 | ₩27,453 | ₩27,104 | ₩27,453 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,344 | ₩30,243 | ₩29,264 | ₩30,015 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,961 | ₩29,961 | ₩29,545 | ₩29,814 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,833 | ₩30,967 | ₩30,712 | ₩30,806 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,398 | ₩29,773 | ₩29,398 | ₩29,773 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,773 | ₩29,773 | ₩28,687 | ₩28,875 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩29,103 | ₩29,290 | ₩29,103 | ₩29,290 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,392 | ₩28,392 | ₩28,083 | ₩28,338 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,426 | ₩27,493 | ₩27,426 | ₩27,440 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,507 | ₩27,507 | ₩27,373 | ₩27,373 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,118 | ₩27,118 | ₩26,944 | ₩26,944 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,051 | ₩27,051 | ₩27,051 | ₩27,051 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,118 | ₩27,198 | ₩26,809 | ₩26,809 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,614 | ₩27,641 | ₩27,601 | ₩27,601 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,890 | ₩27,319 | ₩26,716 | ₩26,984 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,124 | ₩28,311 | ₩27,520 | ₩27,601 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,346 | ₩27,346 | ₩26,836 | ₩26,836 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,252 | ₩27,386 | ₩27,171 | ₩27,386 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,317 | ₩29,344 | ₩28,794 | ₩28,794 | -1.78% | 1.2천 |
|---|
| 2026.04.16 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,064 | ₩27,064 | ₩26,501 | ₩26,501 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,258 | ₩28,405 | ₩28,003 | ₩28,405 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,204 | ₩28,204 | ₩28,204 | ₩28,204 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩28,057 | ₩28,151 | ₩27,695 | ₩27,842 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,836 | ₩27,185 | ₩26,836 | ₩27,185 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,949 | ₩27,949 | ₩27,802 | ₩27,802 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,474 | ₩26,675 | ₩26,461 | ₩26,461 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,279 | ₩27,507 | ₩27,279 | ₩27,507 | +0.84% | 4천 |
|---|