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 | ₩24,203 | ₩24,217 | ₩23,989 | ₩23,989 | -0.89% | 3.4천 |
| 2026.10.08 | ₩23,600 | ₩23,667 | ₩23,600 | ₩23,627 | +0.11% | 2.4천 |
| 2026.10.07 | ₩25,772 | ₩26,027 | ₩25,705 | ₩25,987 | +0.83% | 4.1천 |
| 2026.10.06 | ₩28,159 | ₩28,159 | ₩27,649 | ₩27,649 | -1.81% | 9.6천 |
| 2026.10.05 | ₩27,850 | ₩27,931 | ₩26,979 | ₩27,046 | -2.89% | 4.5천 |
| 2026.10.02 | ₩26,040 | ₩26,040 | ₩24,311 | ₩24,418 | -6.23% | 4.9천 |
| 2026.10.01 | ₩25,437 | ₩25,665 | ₩24,981 | ₩25,276 | -0.63% | 1.1만 |
| 2026.09.30 | ₩26,067 | ₩26,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,713 |
| -5.20% |
| 4.9천 |
| 2026.09.29 | ₩25,705 | ₩25,705 | ₩24,673 | ₩24,820 | -3.44% | 2.6천 |
|---|
| 2026.09.28 | ₩25,423 | ₩25,598 | ₩24,874 | ₩24,874 | -2.16% | 9.2천 |
|---|
| 2026.09.25 | ₩25,812 | ₩26,201 | ₩25,812 | ₩26,040 | +0.88% | 6.2천 |
|---|
| 2026.09.24 | ₩24,914 | ₩25,598 | ₩24,914 | ₩25,222 | +1.24% | 3.8천 |
|---|
| 2026.09.23 | ₩25,598 | ₩25,678 | ₩24,123 | ₩24,351 | -4.87% | 5.9천 |
|---|
| 2026.09.22 | ₩25,920 | ₩25,920 | ₩25,330 | ₩25,692 | -0.88% | 2천 |
|---|
| 2026.09.21 | ₩24,646 | ₩25,196 | ₩24,512 | ₩24,954 | +1.25% | 3.3천 |
|---|
| 2026.09.18 | ₩21,629 | ₩22,406 | ₩21,629 | ₩22,406 | +3.60% | 2.3천 |
|---|
| 2026.09.17 | ₩20,717 | ₩20,811 | ₩20,636 | ₩20,663 | -0.26% | 1만 |
|---|
| 2026.09.16 | ₩19,819 | ₩20,114 | ₩19,725 | ₩19,926 | +0.54% | 2.8천 |
|---|
| 2026.09.15 | ₩20,596 | ₩20,744 | ₩20,288 | ₩20,288 | -1.50% | 1.3천 |
|---|
| 2026.09.14 | ₩21,468 | ₩22,004 | ₩21,347 | ₩21,790 | +1.50% | 2.8천 |
|---|
| 2026.09.11 | ₩20,985 | ₩21,159 | ₩20,945 | ₩21,159 | +0.83% | 1.9천 |
|---|
| 2026.09.10 | ₩21,562 | ₩21,562 | ₩21,454 | ₩21,454 | -0.50% | 400 |
|---|
| 2026.09.09 | ₩22,500 | ₩22,500 | ₩21,924 | ₩21,991 | -2.26% | 800 |
|---|
| 2026.09.08 | ₩22,648 | ₩23,439 | ₩22,527 | ₩22,701 | +0.24% | 6.3천 |
|---|
| 2026.09.04 | ₩22,085 | ₩22,085 | ₩21,749 | ₩21,924 | -0.73% | 600 |
|---|
| 2026.09.03 | ₩21,883 | ₩22,996 | ₩21,883 | ₩22,795 | +4.17% | 1.7천 |
|---|
| 2026.09.02 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,167 | ₩20,167 | ₩20,167 | ₩20,167 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩20,382 | ₩20,382 | ₩20,382 | ₩20,382 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩20,744 | ₩20,744 | ₩20,663 | ₩20,663 | -0.39% | 400 |
|---|
| 2026.08.27 | ₩21,991 | ₩22,111 | ₩21,951 | ₩21,951 | -0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩20,958 | ₩21,159 | ₩20,958 | ₩21,146 | +0.90% | 5.7천 |
|---|
| 2026.08.25 | ₩22,058 | ₩22,232 | ₩22,018 | ₩22,018 | -0.18% | 2.3만 |
|---|
| 2026.08.24 | ₩23,198 | ₩23,198 | ₩22,473 | ₩22,473 | -3.12% | 7.5천 |
|---|
| 2026.08.21 | ₩22,219 | ₩22,608 | ₩22,018 | ₩22,286 | +0.30% | 8.9천 |
|---|
| 2026.08.20 | ₩20,207 | ₩20,797 | ₩19,953 | ₩20,020 | -0.93% | 8.1천 |
|---|
| 2026.08.19 | ₩17,955 | ₩18,880 | ₩17,955 | ₩18,612 | +3.66% | 1.1만 |
|---|
| 2026.08.18 | ₩17,861 | ₩17,861 | ₩17,861 | ₩17,861 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩17,807 | ₩17,981 | ₩17,807 | ₩17,874 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩18,504 | ₩18,504 | ₩18,411 | ₩18,504 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩18,987 | ₩19,094 | ₩18,706 | ₩18,706 | -1.48% | 9.2천 |
|---|
| 2026.08.12 | ₩18,786 | ₩18,880 | ₩18,732 | ₩18,880 | +0.50% | 300 |
|---|
| 2026.08.11 | ₩19,027 | ₩19,068 | ₩18,987 | ₩19,068 | +0.21% | 3천 |
|---|
| 2026.08.10 | ₩20,140 | ₩20,140 | ₩19,939 | ₩19,953 | -0.93% | 500 |
|---|
| 2026.08.07 | ₩20,784 | ₩20,784 | ₩20,408 | ₩20,730 | -0.26% | 3.4천 |
|---|
| 2026.08.06 | ₩20,757 | ₩21,454 | ₩20,744 | ₩20,811 | +0.26% | 5.8천 |
|---|
| 2026.08.05 | ₩19,778 | ₩19,778 | ₩19,497 | ₩19,524 | -1.29% | 1천 |
|---|
| 2026.08.04 | ₩19,886 | ₩19,899 | ₩19,725 | ₩19,819 | -0.34% | 1.6만 |
|---|
| 2026.08.03 | ₩20,114 | ₩20,114 | ₩19,751 | ₩19,979 | -0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩17,391 | ₩17,780 | ₩17,391 | ₩17,606 | +1.23% | 1.1천 |
|---|
| 2026.07.30 | ₩17,177 | ₩17,713 | ₩17,177 | ₩17,713 | +3.12% | 400 |
|---|
| 2026.07.29 | ₩17,526 | ₩17,821 | ₩17,405 | ₩17,472 | -0.31% | 900 |
|---|
| 2026.07.28 | ₩16,962 | ₩16,989 | ₩16,949 | ₩16,989 | +0.16% | 600 |
|---|
| 2026.07.27 | ₩17,083 | ₩17,083 | ₩16,936 | ₩16,976 | -0.63% | 800 |
|---|
| 2026.07.24 | ₩17,472 | ₩17,472 | ₩17,472 | ₩17,472 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,276 | ₩18,384 | ₩18,102 | ₩18,102 | -0.95% | 800 |
|---|
| 2026.07.22 | ₩19,296 | ₩19,296 | ₩18,665 | ₩18,665 | -3.27% | 2.4천 |
|---|
| 2026.07.21 | ₩18,866 | ₩19,014 | ₩18,424 | ₩18,625 | -1.28% | 2.7만 |
|---|
| 2026.07.20 | ₩17,995 | ₩17,995 | ₩17,995 | ₩17,995 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩17,780 | ₩17,794 | ₩17,780 | ₩17,794 | +0.08% | 300 |
|---|
| 2026.07.16 | ₩17,606 | ₩17,606 | ₩17,459 | ₩17,459 | -0.84% | 800 |
|---|
| 2026.07.15 | ₩17,794 | ₩17,794 | ₩17,539 | ₩17,539 | -1.43% | 500 |
|---|
| 2026.07.14 | ₩17,834 | ₩17,914 | ₩17,539 | ₩17,539 | -1.65% | 1.4천 |
|---|
| 2026.07.13 | ₩17,137 | ₩17,137 | ₩16,869 | ₩16,949 | -1.10% | 700 |
|---|
| 2026.07.10 | ₩17,914 | ₩17,914 | ₩17,914 | ₩17,914 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩17,780 | ₩17,780 | ₩17,780 | ₩17,780 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,740 | ₩17,888 | ₩17,740 | ₩17,888 | +0.83% | 300 |
|---|
| 2026.07.07 | ₩19,161 | ₩19,161 | ₩18,920 | ₩18,920 | -1.26% | 900 |
|---|
| 2026.07.06 | ₩19,684 | ₩19,725 | ₩19,684 | ₩19,725 | +0.20% | 700 |
|---|
| 2026.07.02 | ₩17,365 | ₩17,365 | ₩17,096 | ₩17,123 | -1.39% | 700 |
|---|
| 2026.07.01 | ₩16,346 | ₩16,667 | ₩16,305 | ₩16,305 | -0.25% | 1.5천 |
|---|
| 2026.06.30 | ₩15,461 | ₩15,554 | ₩15,461 | ₩15,501 | +0.26% | 600 |
|---|
| 2026.06.29 | ₩15,447 | ₩15,769 | ₩15,447 | ₩15,769 | +2.08% | 1.4천 |
|---|
| 2026.06.26 | ₩15,849 | ₩15,849 | ₩15,849 | ₩15,849 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩14,750 | ₩15,380 | ₩14,187 | ₩15,099 | +2.36% | 2.5천 |
|---|
| 2026.06.24 | ₩15,756 | ₩15,836 | ₩15,179 | ₩15,273 | -3.06% | 6천 |
|---|
| 2026.06.23 | ₩16,265 | ₩16,265 | ₩16,265 | ₩16,265 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩17,244 | ₩17,244 | ₩17,244 | ₩17,244 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩17,566 | ₩17,700 | ₩17,432 | ₩17,700 | +0.76% | 1.9천 |
|---|
| 2026.06.17 | ₩18,263 | ₩18,263 | ₩17,968 | ₩17,968 | -1.62% | 1천 |
|---|
| 2026.06.16 | ₩18,853 | ₩18,907 | ₩18,786 | ₩18,786 | -0.36% | 900 |
|---|
| 2026.06.15 | ₩20,771 | ₩20,771 | ₩20,207 | ₩20,234 | -2.58% | 4.9천 |
|---|
| 2026.06.12 | ₩18,813 | ₩18,826 | ₩18,625 | ₩18,625 | -1.00% | 3.8천 |
|---|
| 2026.06.11 | ₩18,411 | ₩18,411 | ₩18,411 | ₩18,411 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩17,807 | ₩17,874 | ₩17,499 | ₩17,499 | -1.73% | 2.3천 |
|---|
| 2026.06.09 | ₩18,062 | ₩18,357 | ₩17,619 | ₩18,357 | +1.63% | 900 |
|---|
| 2026.06.08 | ₩17,566 | ₩18,692 | ₩17,566 | ₩18,692 | +6.41% | 5.1천 |
|---|
| 2026.06.05 | ₩17,847 | ₩17,847 | ₩17,083 | ₩17,485 | -2.03% | 5.9천 |
|---|
| 2026.06.04 | ₩20,449 | ₩20,449 | ₩20,221 | ₩20,234 | -1.05% | 1.4천 |
|---|
| 2026.06.03 | ₩23,104 | ₩23,104 | ₩22,232 | ₩22,232 | -3.77% | 4.1천 |
|---|
| 2026.06.02 | ₩23,452 | ₩23,452 | ₩23,452 | ₩23,452 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩24,833 | ₩25,196 | ₩24,833 | ₩25,196 | +1.46% | 1.1천 |
|---|
| 2026.05.29 | ₩25,330 | ₩25,330 | ₩25,330 | ₩25,330 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,102 | ₩25,517 | ₩24,927 | ₩25,517 | +1.66% | 2.6천 |
|---|
| 2026.05.27 | ₩26,389 | ₩26,483 | ₩26,121 | ₩26,268 | -0.46% | 600 |
|---|
| 2026.05.26 | ₩26,805 | ₩26,965 | ₩26,188 | ₩26,215 | -2.20% | 1.5천 |
|---|
| 2026.05.22 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩26,845 | ₩27,649 | ₩26,845 | ₩27,569 | +2.70% | 500 |
|---|
| 2026.05.20 | ₩27,220 | ₩27,341 | ₩27,220 | ₩27,341 | +0.44% | 700 |
|---|
| 2026.05.19 | ₩27,180 | ₩27,180 | ₩27,180 | ₩27,180 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩27,100 | ₩27,448 | ₩27,100 | ₩27,448 | +1.29% | 600 |
|---|
| 2026.05.15 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩29,339 | ₩30,237 | ₩29,258 | ₩30,009 | +2.29% | 4천 |
|---|
| 2026.05.13 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,956 | ₩29,956 | ₩29,540 | ₩29,808 | -0.49% | 700 |
|---|
| 2026.05.11 | ₩30,827 | ₩30,961 | ₩30,707 | ₩30,800 | -0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩29,393 | ₩29,768 | ₩29,393 | ₩29,768 | +1.28% | 200 |
|---|
| 2026.05.07 | ₩29,768 | ₩29,768 | ₩28,682 | ₩28,870 | -3.02% | 2.7천 |
|---|
| 2026.05.06 | ₩29,098 | ₩29,285 | ₩29,098 | ₩29,285 | +0.65% | 600 |
|---|
| 2026.05.05 | ₩28,387 | ₩28,387 | ₩28,078 | ₩28,333 | -0.19% | 1.4천 |
|---|
| 2026.05.04 | ₩27,421 | ₩27,488 | ₩27,421 | ₩27,435 | +0.05% | 700 |
|---|
| 2026.05.01 | ₩27,502 | ₩27,502 | ₩27,368 | ₩27,368 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩27,113 | ₩27,113 | ₩26,939 | ₩26,939 | -0.64% | 600 |
|---|
| 2026.04.29 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩27,113 | ₩27,193 | ₩26,805 | ₩26,805 | -1.14% | 1천 |
|---|
| 2026.04.24 | ₩27,609 | ₩27,636 | ₩27,596 | ₩27,596 | -0.05% | 200 |
|---|
| 2026.04.23 | ₩26,885 | ₩27,314 | ₩26,711 | ₩26,979 | +0.35% | 3.1천 |
|---|
| 2026.04.22 | ₩28,119 | ₩28,306 | ₩27,515 | ₩27,596 | -1.86% | 5천 |
|---|
| 2026.04.21 | ₩27,341 | ₩27,341 | ₩26,831 | ₩26,831 | -1.86% | 200 |
|---|
| 2026.04.20 | ₩27,247 | ₩27,381 | ₩27,167 | ₩27,381 | +0.49% | 700 |
|---|
| 2026.04.17 | ₩29,312 | ₩29,339 | ₩28,789 | ₩28,789 | -1.78% | 1.2천 |
|---|
| 2026.04.16 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,059 | ₩27,059 | ₩26,496 | ₩26,496 | -2.08% | 200 |
|---|
| 2026.04.13 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩28,253 | ₩28,400 | ₩27,998 | ₩28,400 | +0.52% | 600 |
|---|
| 2026.04.09 | ₩28,199 | ₩28,199 | ₩28,199 | ₩28,199 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩28,052 | ₩28,145 | ₩27,690 | ₩27,837 | -0.76% | 3.2천 |
|---|
| 2026.04.07 | ₩26,831 | ₩27,180 | ₩26,831 | ₩27,180 | +1.30% | 200 |
|---|
| 2026.04.06 | ₩27,944 | ₩27,944 | ₩27,797 | ₩27,797 | -0.53% | 100 |
|---|
| 2026.04.02 | ₩26,469 | ₩26,671 | ₩26,456 | ₩26,456 | -0.05% | 200 |
|---|
| 2026.04.01 | ₩27,274 | ₩27,502 | ₩27,274 | ₩27,502 | +0.84% | 4천 |
|---|