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 | ₩24,108 | ₩24,121 | ₩23,894 | ₩23,894 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,507 | ₩23,574 | ₩23,507 | ₩23,534 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,671 | ₩25,924 | ₩25,604 | ₩25,884 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,048 | ₩28,048 | ₩27,540 | ₩27,540 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,741 | ₩27,821 | ₩26,873 | ₩26,939 | -2.89% | 4.5천 |
| 2026.10.02 | ₩25,938 | ₩25,938 | ₩24,215 | ₩24,322 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,337 | ₩25,564 | ₩24,883 | ₩25,176 | -0.63% | 1.1만 |
| 2026.09.30 | ₩25,964 | ₩25,991 | ₩24,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,615 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,604 | ₩25,604 | ₩24,575 | ₩24,722 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,323 | ₩25,497 | ₩24,776 | ₩24,776 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,711 | ₩26,098 | ₩25,711 | ₩25,938 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,816 | ₩25,497 | ₩24,816 | ₩25,123 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,497 | ₩25,577 | ₩24,028 | ₩24,255 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,818 | ₩25,818 | ₩25,230 | ₩25,590 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,549 | ₩25,096 | ₩24,415 | ₩24,856 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,544 | ₩22,318 | ₩21,544 | ₩22,318 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,635 | ₩20,729 | ₩20,555 | ₩20,582 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,740 | ₩20,034 | ₩19,647 | ₩19,847 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,515 | ₩20,662 | ₩20,208 | ₩20,208 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,383 | ₩21,918 | ₩21,263 | ₩21,704 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,902 | ₩21,076 | ₩20,862 | ₩21,076 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,477 | ₩21,477 | ₩21,370 | ₩21,370 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,412 | ₩22,412 | ₩21,837 | ₩21,904 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,559 | ₩23,347 | ₩22,438 | ₩22,612 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩21,998 | ₩21,998 | ₩21,664 | ₩21,837 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,797 | ₩22,906 | ₩21,797 | ₩22,706 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,114 | ₩20,114 | ₩20,114 | ₩20,114 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,088 | ₩20,088 | ₩20,088 | ₩20,088 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,662 | ₩20,662 | ₩20,582 | ₩20,582 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩21,904 | ₩22,024 | ₩21,864 | ₩21,864 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,876 | ₩21,076 | ₩20,876 | ₩21,063 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩21,971 | ₩22,145 | ₩21,931 | ₩21,931 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,106 | ₩23,106 | ₩22,385 | ₩22,385 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,131 | ₩22,519 | ₩21,931 | ₩22,198 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,128 | ₩20,715 | ₩19,874 | ₩19,941 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,884 | ₩18,806 | ₩17,884 | ₩18,538 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,790 | ₩17,790 | ₩17,790 | ₩17,790 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,737 | ₩17,911 | ₩17,737 | ₩17,804 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,432 | ₩18,432 | ₩18,338 | ₩18,432 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,912 | ₩19,019 | ₩18,632 | ₩18,632 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,712 | ₩18,806 | ₩18,659 | ₩18,806 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩18,952 | ₩18,993 | ₩18,912 | ₩18,993 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,061 | ₩20,061 | ₩19,861 | ₩19,874 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,702 | ₩20,702 | ₩20,328 | ₩20,649 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,675 | ₩21,370 | ₩20,662 | ₩20,729 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,700 | ₩19,700 | ₩19,420 | ₩19,447 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,807 | ₩19,821 | ₩19,647 | ₩19,740 | -0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩20,034 | ₩20,034 | ₩19,674 | ₩19,901 | -0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩17,323 | ₩17,710 | ₩17,323 | ₩17,537 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,109 | ₩17,644 | ₩17,109 | ₩17,644 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,457 | ₩17,750 | ₩17,336 | ₩17,403 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,896 | ₩16,922 | ₩16,882 | ₩16,922 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,016 | ₩17,016 | ₩16,869 | ₩16,909 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,403 | ₩17,403 | ₩17,403 | ₩17,403 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,205 | ₩18,311 | ₩18,031 | ₩18,031 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,220 | ₩19,220 | ₩18,592 | ₩18,592 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,792 | ₩18,939 | ₩18,351 | ₩18,552 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩17,924 | ₩17,924 | ₩17,924 | ₩17,924 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,710 | ₩17,724 | ₩17,710 | ₩17,724 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,537 | ₩17,537 | ₩17,390 | ₩17,390 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,724 | ₩17,724 | ₩17,470 | ₩17,470 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,764 | ₩17,844 | ₩17,470 | ₩17,470 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,069 | ₩17,069 | ₩16,802 | ₩16,882 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,844 | ₩17,844 | ₩17,844 | ₩17,844 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,710 | ₩17,710 | ₩17,710 | ₩17,710 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,670 | ₩17,817 | ₩17,670 | ₩17,817 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,086 | ₩19,086 | ₩18,846 | ₩18,846 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,607 | ₩19,647 | ₩19,607 | ₩19,647 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,296 | ₩17,296 | ₩17,029 | ₩17,056 | -1.39% | 700 |
|---|
| 2026.07.01 | ₩16,281 | ₩16,602 | ₩16,241 | ₩16,241 | -0.25% | 1.5천 |
|---|
| 2026.06.30 | ₩15,400 | ₩15,493 | ₩15,400 | ₩15,440 | +0.26% | 600 |
|---|
| 2026.06.29 | ₩15,386 | ₩15,707 | ₩15,386 | ₩15,707 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,787 | ₩15,787 | ₩15,787 | ₩15,787 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,692 | ₩15,320 | ₩14,131 | ₩15,039 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,694 | ₩15,774 | ₩15,119 | ₩15,213 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,201 | ₩16,201 | ₩16,201 | ₩16,201 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,176 | ₩17,176 | ₩17,176 | ₩17,176 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,497 | ₩17,630 | ₩17,363 | ₩17,630 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,191 | ₩18,191 | ₩17,897 | ₩17,897 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,779 | ₩18,832 | ₩18,712 | ₩18,712 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,689 | ₩20,689 | ₩20,128 | ₩20,155 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,739 | ₩18,752 | ₩18,552 | ₩18,552 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,338 | ₩18,338 | ₩18,338 | ₩18,338 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,737 | ₩17,804 | ₩17,430 | ₩17,430 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩17,991 | ₩18,285 | ₩17,550 | ₩18,285 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,497 | ₩18,619 | ₩17,497 | ₩18,619 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,777 | ₩17,777 | ₩17,016 | ₩17,416 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,368 | ₩20,368 | ₩20,141 | ₩20,155 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,013 | ₩23,013 | ₩22,145 | ₩22,145 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,360 | ₩23,360 | ₩23,360 | ₩23,360 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,736 | ₩25,096 | ₩24,736 | ₩25,096 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,230 | ₩25,230 | ₩25,230 | ₩25,230 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,003 | ₩25,417 | ₩24,829 | ₩25,417 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,285 | ₩26,378 | ₩26,018 | ₩26,165 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,699 | ₩26,859 | ₩26,085 | ₩26,111 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,619 | ₩26,619 | ₩26,619 | ₩26,619 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,739 | ₩27,540 | ₩26,739 | ₩27,460 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,113 | ₩27,233 | ₩27,113 | ₩27,233 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩26,993 | ₩27,340 | ₩26,993 | ₩27,340 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,223 | ₩30,118 | ₩29,143 | ₩29,891 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,838 | ₩29,838 | ₩29,424 | ₩29,691 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,706 | ₩30,839 | ₩30,586 | ₩30,679 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,277 | ₩29,651 | ₩29,277 | ₩29,651 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,651 | ₩29,651 | ₩28,569 | ₩28,756 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩28,983 | ₩29,170 | ₩28,983 | ₩29,170 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,275 | ₩28,275 | ₩27,968 | ₩28,222 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,313 | ₩27,380 | ₩27,313 | ₩27,327 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,394 | ₩27,394 | ₩27,260 | ₩27,260 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,006 | ₩27,006 | ₩26,833 | ₩26,833 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,258 | ₩26,258 | ₩26,258 | ₩26,258 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,939 | ₩26,939 | ₩26,939 | ₩26,939 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,006 | ₩27,086 | ₩26,699 | ₩26,699 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,500 | ₩27,527 | ₩27,487 | ₩27,487 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,779 | ₩27,207 | ₩26,606 | ₩26,873 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,008 | ₩28,195 | ₩27,407 | ₩27,487 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,233 | ₩27,233 | ₩26,726 | ₩26,726 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,140 | ₩27,273 | ₩27,060 | ₩27,273 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,197 | ₩29,223 | ₩28,676 | ₩28,676 | -1.78% | 1.2천 |
|---|
| 2026.04.16 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,340 | ₩27,340 | ₩27,340 | ₩27,340 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,953 | ₩26,953 | ₩26,392 | ₩26,392 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,499 | ₩26,499 | ₩26,499 | ₩26,499 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,142 | ₩28,288 | ₩27,888 | ₩28,288 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,088 | ₩28,088 | ₩28,088 | ₩28,088 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩27,941 | ₩28,035 | ₩27,581 | ₩27,727 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,726 | ₩27,073 | ₩26,726 | ₩27,073 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,834 | ₩27,834 | ₩27,687 | ₩27,687 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,365 | ₩26,565 | ₩26,352 | ₩26,352 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,167 | ₩27,394 | ₩27,167 | ₩27,394 | +0.84% | 4천 |
|---|