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 | ₩24,224 | ₩23,996 | ₩23,996 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,607 | ₩23,674 | ₩23,607 | ₩23,634 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,780 | ₩26,034 | ₩25,713 | ₩25,994 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,167 | ₩28,167 | ₩27,657 | ₩27,657 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,859 | ₩27,939 | ₩26,987 | ₩27,054 | -2.89% | 4.5천 |
| 2026.10.02 | ₩26,048 | ₩26,048 | ₩24,318 | ₩24,425 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,444 | ₩25,672 | ₩24,988 | ₩25,283 | -0.63% | 1.1만 |
| 2026.09.30 | ₩26,075 | ₩26,102 | ₩24,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,720 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,713 | ₩25,713 | ₩24,680 | ₩24,827 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,431 | ₩25,605 | ₩24,881 | ₩24,881 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,820 | ₩26,209 | ₩25,820 | ₩26,048 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,921 | ₩25,605 | ₩24,921 | ₩25,230 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,605 | ₩25,686 | ₩24,130 | ₩24,358 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,927 | ₩25,927 | ₩25,337 | ₩25,699 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,653 | ₩25,203 | ₩24,519 | ₩24,961 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,635 | ₩22,413 | ₩21,635 | ₩22,413 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,723 | ₩20,817 | ₩20,642 | ₩20,669 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,824 | ₩20,119 | ₩19,730 | ₩19,932 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,602 | ₩20,750 | ₩20,294 | ₩20,294 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,474 | ₩22,011 | ₩21,353 | ₩21,796 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,991 | ₩21,166 | ₩20,951 | ₩21,166 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,568 | ₩21,568 | ₩21,461 | ₩21,461 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,507 | ₩22,507 | ₩21,930 | ₩21,997 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,654 | ₩23,446 | ₩22,534 | ₩22,708 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩22,091 | ₩22,091 | ₩21,756 | ₩21,930 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,890 | ₩23,003 | ₩21,890 | ₩22,802 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,200 | ₩20,200 | ₩20,200 | ₩20,200 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,173 | ₩20,173 | ₩20,173 | ₩20,173 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,388 | ₩20,388 | ₩20,388 | ₩20,388 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,750 | ₩20,750 | ₩20,669 | ₩20,669 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩21,997 | ₩22,118 | ₩21,957 | ₩21,957 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,964 | ₩21,166 | ₩20,964 | ₩21,152 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩22,064 | ₩22,239 | ₩22,024 | ₩22,024 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,204 | ₩23,204 | ₩22,480 | ₩22,480 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,225 | ₩22,614 | ₩22,024 | ₩22,292 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,213 | ₩20,803 | ₩19,958 | ₩20,025 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,960 | ₩18,885 | ₩17,960 | ₩18,617 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,866 | ₩17,866 | ₩17,866 | ₩17,866 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,812 | ₩17,987 | ₩17,812 | ₩17,879 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,510 | ₩18,510 | ₩18,416 | ₩18,510 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,993 | ₩19,100 | ₩18,711 | ₩18,711 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,791 | ₩18,885 | ₩18,738 | ₩18,885 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩19,033 | ₩19,073 | ₩18,993 | ₩19,073 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,146 | ₩20,146 | ₩19,945 | ₩19,958 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,790 | ₩20,790 | ₩20,414 | ₩20,736 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,763 | ₩21,461 | ₩20,750 | ₩20,817 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,784 | ₩19,784 | ₩19,502 | ₩19,529 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,891 | ₩19,905 | ₩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 | ₩17,397 | ₩17,786 | ₩17,397 | ₩17,611 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,182 | ₩17,718 | ₩17,182 | ₩17,718 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,531 | ₩17,826 | ₩17,410 | ₩17,477 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,967 | ₩16,994 | ₩16,954 | ₩16,994 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,088 | ₩17,088 | ₩16,940 | ₩16,981 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,477 | ₩17,477 | ₩17,477 | ₩17,477 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,282 | ₩18,389 | ₩18,107 | ₩18,107 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,301 | ₩19,301 | ₩18,671 | ₩18,671 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,872 | ₩19,019 | ₩18,429 | ₩18,631 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩18,000 | ₩18,000 | ₩18,000 | ₩18,000 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,786 | ₩17,799 | ₩17,786 | ₩17,799 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,611 | ₩17,611 | ₩17,464 | ₩17,464 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,799 | ₩17,799 | ₩17,544 | ₩17,544 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,839 | ₩17,920 | ₩17,544 | ₩17,544 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,142 | ₩17,142 | ₩16,873 | ₩16,954 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,920 | ₩17,920 | ₩17,920 | ₩17,920 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,786 | ₩17,786 | ₩17,786 | ₩17,786 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,745 | ₩17,893 | ₩17,745 | ₩17,893 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,167 | ₩19,167 | ₩18,926 | ₩18,926 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,690 | ₩19,730 | ₩19,690 | ₩19,730 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,370 | ₩17,370 | ₩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 | ₩15,452 | ₩15,774 | ₩15,452 | ₩15,774 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,854 | ₩15,854 | ₩15,854 | ₩15,854 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,754 | ₩15,385 | ₩14,191 | ₩15,103 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,760 | ₩15,841 | ₩15,183 | ₩15,277 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,270 | ₩16,270 | ₩16,270 | ₩16,270 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,249 | ₩17,249 | ₩17,249 | ₩17,249 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,571 | ₩17,705 | ₩17,437 | ₩17,705 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,268 | ₩18,268 | ₩17,973 | ₩17,973 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,859 | ₩18,912 | ₩18,791 | ₩18,791 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,777 | ₩20,777 | ₩20,213 | ₩20,240 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,818 | ₩18,832 | ₩18,631 | ₩18,631 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,812 | ₩17,879 | ₩17,504 | ₩17,504 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩18,067 | ₩18,362 | ₩17,625 | ₩18,362 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,571 | ₩18,698 | ₩17,571 | ₩18,698 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,853 | ₩17,853 | ₩17,088 | ₩17,490 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,455 | ₩20,455 | ₩20,227 | ₩20,240 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,110 | ₩23,110 | ₩22,239 | ₩22,239 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,841 | ₩25,203 | ₩24,841 | ₩25,203 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,337 | ₩25,337 | ₩25,337 | ₩25,337 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,109 | ₩25,525 | ₩24,935 | ₩25,525 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,397 | ₩26,490 | ₩26,128 | ₩26,276 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,812 | ₩26,973 | ₩26,195 | ₩26,222 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,853 | ₩27,657 | ₩26,853 | ₩27,577 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,228 | ₩27,349 | ₩27,228 | ₩27,349 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,188 | ₩27,188 | ₩27,188 | ₩27,188 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩27,107 | ₩27,456 | ₩27,107 | ₩27,456 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,347 | ₩30,246 | ₩29,267 | ₩30,018 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,964 | ₩29,964 | ₩29,549 | ₩29,817 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,836 | ₩30,970 | ₩30,716 | ₩30,809 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,401 | ₩29,777 | ₩29,401 | ₩29,777 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,777 | ₩29,777 | ₩28,690 | ₩28,878 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩29,106 | ₩29,294 | ₩29,106 | ₩29,294 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,395 | ₩28,395 | ₩28,087 | ₩28,341 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,429 | ₩27,496 | ₩27,429 | ₩27,443 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,510 | ₩27,510 | ₩27,376 | ₩27,376 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,121 | ₩27,121 | ₩26,947 | ₩26,947 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,370 | ₩26,370 | ₩26,370 | ₩26,370 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,121 | ₩27,201 | ₩26,812 | ₩26,812 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,617 | ₩27,644 | ₩27,604 | ₩27,604 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,893 | ₩27,322 | ₩26,718 | ₩26,987 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,127 | ₩28,315 | ₩27,523 | ₩27,604 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,349 | ₩27,349 | ₩26,839 | ₩26,839 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,255 | ₩27,389 | ₩27,175 | ₩27,389 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,321 | ₩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 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,067 | ₩27,067 | ₩26,504 | ₩26,504 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,261 | ₩28,409 | ₩28,006 | ₩28,409 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩28,060 | ₩28,154 | ₩27,698 | ₩27,845 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,839 | ₩27,188 | ₩26,839 | ₩27,188 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,952 | ₩27,952 | ₩27,805 | ₩27,805 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,477 | ₩26,678 | ₩26,464 | ₩26,464 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,282 | ₩27,510 | ₩27,282 | ₩27,510 | +0.84% | 4천 |
|---|