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 | ₩24,218 | ₩24,232 | ₩24,004 | ₩24,004 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,615 | ₩23,682 | ₩23,615 | ₩23,641 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,788 | ₩26,043 | ₩25,721 | ₩26,003 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,177 | ₩28,177 | ₩27,667 | ₩27,667 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,868 | ₩27,948 | ₩26,996 | ₩27,063 | -2.89% | 4.5천 |
| 2026.10.02 | ₩26,057 | ₩26,057 | ₩24,326 | ₩24,433 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,453 | ₩25,681 | ₩24,997 | ₩25,292 | -0.63% | 1.1만 |
| 2026.09.30 | ₩26,083 | ₩26,110 | ₩24,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,728 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,721 | ₩25,721 | ₩24,688 | ₩24,836 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,439 | ₩25,614 | ₩24,889 | ₩24,889 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,828 | ₩26,218 | ₩25,828 | ₩26,057 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,930 | ₩25,614 | ₩24,930 | ₩25,238 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,614 | ₩25,694 | ₩24,138 | ₩24,366 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,936 | ₩25,936 | ₩25,345 | ₩25,708 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,661 | ₩25,211 | ₩24,527 | ₩24,970 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,642 | ₩22,420 | ₩21,642 | ₩22,420 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,730 | ₩20,824 | ₩20,649 | ₩20,676 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,831 | ₩20,126 | ₩19,737 | ₩19,938 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,609 | ₩20,757 | ₩20,301 | ₩20,301 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,481 | ₩22,018 | ₩21,361 | ₩21,803 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,998 | ₩21,173 | ₩20,958 | ₩21,173 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,575 | ₩21,575 | ₩21,468 | ₩21,468 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,514 | ₩22,514 | ₩21,937 | ₩22,005 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,662 | ₩23,454 | ₩22,541 | ₩22,716 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩22,098 | ₩22,098 | ₩21,763 | ₩21,937 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,897 | ₩23,011 | ₩21,897 | ₩22,810 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,207 | ₩20,207 | ₩20,207 | ₩20,207 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,180 | ₩20,180 | ₩20,180 | ₩20,180 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,394 | ₩20,394 | ₩20,394 | ₩20,394 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,757 | ₩20,757 | ₩20,676 | ₩20,676 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩22,005 | ₩22,125 | ₩21,964 | ₩21,964 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,971 | ₩21,173 | ₩20,971 | ₩21,159 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩22,072 | ₩22,246 | ₩22,031 | ₩22,031 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,212 | ₩23,212 | ₩22,488 | ₩22,488 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,233 | ₩22,622 | ₩22,031 | ₩22,300 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,220 | ₩20,810 | ₩19,965 | ₩20,032 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,966 | ₩18,892 | ₩17,966 | ₩18,623 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,872 | ₩17,872 | ₩17,872 | ₩17,872 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,818 | ₩17,993 | ₩17,818 | ₩17,885 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,516 | ₩18,516 | ₩18,422 | ₩18,516 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,999 | ₩19,106 | ₩18,717 | ₩18,717 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,798 | ₩18,892 | ₩18,744 | ₩18,892 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩19,039 | ₩19,080 | ₩18,999 | ₩19,080 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,153 | ₩20,153 | ₩19,952 | ₩19,965 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,797 | ₩20,797 | ₩20,421 | ₩20,743 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,770 | ₩21,468 | ₩20,757 | ₩20,824 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,791 | ₩19,791 | ₩19,509 | ₩19,536 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,898 | ₩19,911 | ₩19,737 | ₩19,831 | -0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩20,126 | ₩20,126 | ₩19,764 | ₩19,992 | -0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩17,402 | ₩17,791 | ₩17,402 | ₩17,617 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,188 | ₩17,724 | ₩17,188 | ₩17,724 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,537 | ₩17,832 | ₩17,416 | ₩17,483 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,973 | ₩17,000 | ₩16,960 | ₩17,000 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,094 | ₩17,094 | ₩16,946 | ₩16,986 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,483 | ₩17,483 | ₩17,483 | ₩17,483 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,288 | ₩18,395 | ₩18,113 | ₩18,113 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,308 | ₩19,308 | ₩18,677 | ₩18,677 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,878 | ₩19,026 | ₩18,436 | ₩18,637 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩18,006 | ₩18,006 | ₩18,006 | ₩18,006 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,791 | ₩17,805 | ₩17,791 | ₩17,805 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,617 | ₩17,617 | ₩17,469 | ₩17,469 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,805 | ₩17,805 | ₩17,550 | ₩17,550 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,845 | ₩17,926 | ₩17,550 | ₩17,550 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,147 | ₩17,147 | ₩16,879 | ₩16,960 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,926 | ₩17,926 | ₩17,926 | ₩17,926 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,791 | ₩17,791 | ₩17,791 | ₩17,791 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,751 | ₩17,899 | ₩17,751 | ₩17,899 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,173 | ₩19,173 | ₩18,932 | ₩18,932 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,697 | ₩19,737 | ₩19,697 | ₩19,737 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,376 | ₩17,376 | ₩17,107 | ₩17,134 | -1.39% | 700 |
|---|
| 2026.07.01 | ₩16,356 | ₩16,678 | ₩16,316 | ₩16,316 | -0.25% | 1.5천 |
|---|
| 2026.06.30 | ₩15,470 | ₩15,564 | ₩15,470 | ₩15,511 | +0.26% | 600 |
|---|
| 2026.06.29 | ₩15,457 | ₩15,779 | ₩15,457 | ₩15,779 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,859 | ₩15,859 | ₩15,859 | ₩15,859 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,759 | ₩15,390 | ₩14,196 | ₩15,108 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,765 | ₩15,846 | ₩15,188 | ₩15,282 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,275 | ₩16,275 | ₩16,275 | ₩16,275 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,255 | ₩17,255 | ₩17,255 | ₩17,255 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,577 | ₩17,711 | ₩17,443 | ₩17,711 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,274 | ₩18,274 | ₩17,979 | ₩17,979 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,865 | ₩18,919 | ₩18,798 | ₩18,798 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,784 | ₩20,784 | ₩20,220 | ₩20,247 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,825 | ₩18,838 | ₩18,637 | ₩18,637 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,422 | ₩18,422 | ₩18,422 | ₩18,422 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,818 | ₩17,885 | ₩17,510 | ₩17,510 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩18,073 | ₩18,368 | ₩17,630 | ₩18,368 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,577 | ₩18,704 | ₩17,577 | ₩18,704 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,859 | ₩17,859 | ₩17,094 | ₩17,496 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,462 | ₩20,462 | ₩20,233 | ₩20,247 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,118 | ₩23,118 | ₩22,246 | ₩22,246 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,467 | ₩23,467 | ₩23,467 | ₩23,467 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,849 | ₩25,211 | ₩24,849 | ₩25,211 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,345 | ₩25,345 | ₩25,345 | ₩25,345 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,117 | ₩25,533 | ₩24,943 | ₩25,533 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,405 | ₩26,499 | ₩26,137 | ₩26,285 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,821 | ₩26,982 | ₩26,204 | ₩26,231 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,862 | ₩27,667 | ₩26,862 | ₩27,586 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,237 | ₩27,358 | ₩27,237 | ₩27,358 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,197 | ₩27,197 | ₩27,197 | ₩27,197 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩27,117 | ₩27,465 | ₩27,117 | ₩27,465 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,619 | ₩28,619 | ₩28,619 | ₩28,619 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,357 | ₩30,256 | ₩29,277 | ₩30,028 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,974 | ₩29,974 | ₩29,559 | ₩29,827 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,847 | ₩30,981 | ₩30,726 | ₩30,820 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,411 | ₩29,787 | ₩29,411 | ₩29,787 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,787 | ₩29,787 | ₩28,700 | ₩28,888 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩29,116 | ₩29,304 | ₩29,116 | ₩29,304 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,405 | ₩28,405 | ₩28,096 | ₩28,351 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,439 | ₩27,506 | ₩27,439 | ₩27,452 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,519 | ₩27,519 | ₩27,385 | ₩27,385 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,130 | ₩27,130 | ₩26,956 | ₩26,956 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,379 | ₩26,379 | ₩26,379 | ₩26,379 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,130 | ₩27,210 | ₩26,821 | ₩26,821 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,626 | ₩27,653 | ₩27,613 | ₩27,613 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,902 | ₩27,331 | ₩26,727 | ₩26,996 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,136 | ₩28,324 | ₩27,533 | ₩27,613 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,358 | ₩27,358 | ₩26,848 | ₩26,848 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,264 | ₩27,398 | ₩27,184 | ₩27,398 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,330 | ₩29,357 | ₩28,807 | ₩28,807 | -1.78% | 1.2천 |
|---|
| 2026.04.16 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,076 | ₩27,076 | ₩26,513 | ₩26,513 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,620 | ₩26,620 | ₩26,620 | ₩26,620 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,270 | ₩28,418 | ₩28,016 | ₩28,418 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩28,069 | ₩28,163 | ₩27,707 | ₩27,855 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,848 | ₩27,197 | ₩26,848 | ₩27,197 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,962 | ₩27,962 | ₩27,814 | ₩27,814 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,486 | ₩26,687 | ₩26,473 | ₩26,473 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,291 | ₩27,519 | ₩27,291 | ₩27,519 | +0.84% | 4천 |
|---|