시장 데이터를 불러오는 중
전체 종목
크레도 테크놀로지 그룹 홀딩 과거 주가
Credo Technology Group Holding Ltd - Ordinary Shares · CRDO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Credo Technology Group Holding Ltd - Ordinary Shares · CRDO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩295,742 | ₩303,649 | ₩276,125 | ₩290,181 | -1.88% | 3813.7만 |
| 2026.09.28–2026.10.02 | ₩276,198 | ₩310,335 | ₩250,329 | ₩292,982 | +6.08% | 4232.2만 |
| 2026.09.21–2026.09.25 | ₩242,423 | ₩287,930 | ₩236,500 | ₩282,704 | +16.62% | 4470.1만 |
| 2026.09.14–2026.09.18 | ₩205,949 | ₩235,817 | ₩199,851 | ₩235,696 | +14.44% | 4842만 |
| 2026.09.08–2026.09.11 | ₩228,534 | ₩238,524 | ₩213,331 | ₩218,356 | -4.45% | 3015.8만 |
| 2026.08.31–2026.09.04 | ₩310,885 | ₩319,454 | ₩215,408 | ₩228,567 | -26.48% | 6842.3만 |
| 2026.08.24–2026.08.28 | ₩298,530 | ₩327,581 | ₩283,414 | ₩311,890 | +4.48% | 1692.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,755 |
| ₩383,567 |
| ₩298,885 |
| ₩308,968 |
| -15.99% |
| 2440.1만 |
| 2026.08.10–2026.08.14 | ₩341,424 | ₩382,978 | ₩318,469 | ₩348,271 | +2.01% | 1972.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩270,081 | ₩335,005 | ₩261,827 | ₩334,858 | +23.98% | 2381.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩290,717 | ₩294,804 | ₩237,184 | ₩277,371 | -4.59% | 3212.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩286,094 | ₩323,132 | ₩280,801 | ₩285,625 | -0.16% | 2443.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩333,022 | ₩338,770 | ₩249,063 | ₩271,595 | -18.45% | 3274.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩338,342 | ₩375,876 | ₩315,695 | ₩345,444 | +2.10% | 3200.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩323,199 | ₩372,680 | ₩302,389 | ₩324,164 | +0.30% | 3517.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩389,651 | ₩413,624 | ₩309,652 | ₩318,925 | -18.15% | 7339.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩352,425 | ₩368,371 | ₩320,225 | ₩364,258 | +3.36% | 3232.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩291,032 | ₩362,089 | ₩280,801 | ₩336,090 | +15.48% | 6043.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩321,632 | ₩329,578 | ₩268,004 | ₩277,237 | -13.80% | 6236.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩305,538 | ₩322,690 | ₩281,511 | ₩316,285 | +3.52% | 2644.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,269 | ₩293,397 | ₩199,589 | ₩292,674 | +27.10% | 3969.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩250,999 | ₩282,704 | ₩229,172 | ₩230,711 | -8.08% | 3137.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩250,946 | ₩271,059 | ₩239,703 | ₩252,600 | +0.66% | 2619.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩255,676 | ₩255,917 | ₩220,835 | ₩247,073 | -3.36% | 2669.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩215,274 | ₩266,624 | ₩214,671 | ₩261,357 | +21.41% | 3687.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩165,707 | ₩226,423 | ₩165,224 | ₩215,328 | +29.95% | 5654.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,992 | ₩163,891 | ₩135,744 | ₩160,253 | +17.84% | 2748.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,476 | ₩137,194 | ₩115,892 | ₩135,945 | +6.64% | 2376.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩141,218 | ₩147,670 | ₩125,493 | ₩127,624 | -9.63% | 2861.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,677 | ₩168,441 | ₩133,513 | ₩138,558 | -13.23% | 4598만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,297 | ₩161,814 | ₩140,434 | ₩157,707 | +10.83% | 2963.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,789 | ₩157,895 | ₩124,086 | ₩147,174 | +1.65% | 5998.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,018 | ₩168,253 | ₩145,901 | ₩150,444 | -8.28% | 2850.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩157,452 | ₩177,539 | ₩152,896 | ₩166,243 | +5.58% | 1741.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩151,965 | ₩190,283 | ₩148,844 | ₩162,732 | +7.09% | 4249.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,094 | ₩166,444 | ₩126,212 | ₩149,278 | -8.47% | 4904.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩175,837 | ₩180,943 | ₩165,157 | ₩167,878 | -4.53% | 2727.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩193,941 | ₩212,882 | ₩175,730 | ₩178,437 | -7.99% | 2713.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩199,321 | ₩220,835 | ₩197,465 | ₩202,303 | +1.50% | 2420.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩195,442 | ₩211,053 | ₩167,100 | ₩201,566 | +3.13% | 3904.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩189,385 | ₩203,683 | ₩187,442 | ₩191,918 | +1.34% | 1333.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩208,668 | ₩209,164 | ₩191,784 | ₩194,075 | -6.99% | 1287만 |
|---|
| 2025.12.15–2025.12.19 | ₩197,003 | ₩202,906 | ₩177,901 | ₩201,177 | +2.12% | 3019.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩240,587 | ₩242,544 | ₩190,752 | ₩192,842 | -19.85% | 3484.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩230,513 | ₩286,496 | ₩229,318 | ₩235,897 | +2.34% | 4605.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩183,636 | ₩238,497 | ₩183,583 | ₩237,988 | +29.60% | 3285.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩190,283 | ₩211,536 | ₩165,988 | ₩178,879 | -5.99% | 3095만 |
|---|
| 2025.11.10–2025.11.14 | ₩231,689 | ₩232,158 | ₩176,950 | ₩195,000 | -15.84% | 2522.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,399 | ₩256,854 | ₩196,192 | ₩219,241 | -14.49% | 2773.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩217,512 | ₩259,294 | ₩206,095 | ₩251,415 | +15.59% | 2518.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩198,323 | ₩219,107 | ₩177,124 | ₩208,440 | +5.10% | 2984만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,643 | ₩203,241 | ₩172,595 | ₩192,440 | -1.64% | 3410.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩201,003 | ₩203,335 | ₩185,271 | ₩186,035 | -7.45% | 818.3만 |
|---|