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 | ₩295,937 | ₩303,848 | ₩276,306 | ₩290,372 | -1.88% | 3813.7만 |
| 2026.09.28–2026.10.02 | ₩276,380 | ₩310,539 | ₩250,494 | ₩293,174 | +6.08% | 4232.2만 |
| 2026.09.21–2026.09.25 | ₩242,582 | ₩288,119 | ₩236,655 | ₩282,890 | +16.62% | 4470.1만 |
| 2026.09.14–2026.09.18 | ₩206,084 | ₩235,972 | ₩199,982 | ₩235,851 | +14.44% | 4842만 |
| 2026.09.08–2026.09.11 | ₩228,684 | ₩238,680 | ₩213,471 | ₩218,500 | -4.45% | 3015.8만 |
| 2026.08.31–2026.09.04 | ₩311,089 | ₩319,664 | ₩215,550 | ₩228,717 | -26.48% | 6842.3만 |
| 2026.08.24–2026.08.28 | ₩298,726 | ₩327,796 | ₩283,600 | ₩312,094 | +4.48% | 1692.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,997 |
| ₩383,819 |
| ₩299,081 |
| ₩309,171 |
| -15.99% |
| 2440.1만 |
| 2026.08.10–2026.08.14 | ₩341,648 | ₩383,229 | ₩318,678 | ₩348,500 | +2.01% | 1972.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩270,258 | ₩335,225 | ₩261,998 | ₩335,078 | +23.98% | 2381.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩290,908 | ₩294,998 | ₩237,339 | ₩277,553 | -4.59% | 3212.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩286,282 | ₩323,345 | ₩280,986 | ₩285,813 | -0.16% | 2443.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩333,240 | ₩338,993 | ₩249,226 | ₩271,774 | -18.45% | 3274.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩338,564 | ₩376,122 | ₩315,903 | ₩345,671 | +2.10% | 3200.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩323,412 | ₩372,924 | ₩302,587 | ₩324,377 | +0.30% | 3517.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩389,907 | ₩413,896 | ₩309,855 | ₩319,134 | -18.15% | 7339.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩352,657 | ₩368,613 | ₩320,435 | ₩364,497 | +3.36% | 3232.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩291,223 | ₩362,327 | ₩280,986 | ₩336,311 | +15.48% | 6043.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩321,843 | ₩329,794 | ₩268,180 | ₩277,419 | -13.80% | 6236.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩305,739 | ₩322,902 | ₩281,696 | ₩316,493 | +3.52% | 2644.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,420 | ₩293,590 | ₩199,720 | ₩292,866 | +27.10% | 3969.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩251,164 | ₩282,890 | ₩229,322 | ₩230,863 | -8.08% | 3137.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩251,110 | ₩271,237 | ₩239,860 | ₩252,766 | +0.66% | 2619.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩255,844 | ₩256,085 | ₩220,980 | ₩247,235 | -3.36% | 2669.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩215,416 | ₩266,799 | ₩214,812 | ₩261,529 | +21.41% | 3687.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩165,816 | ₩226,572 | ₩165,333 | ₩215,469 | +29.95% | 5654.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,081 | ₩163,999 | ₩135,833 | ₩160,358 | +17.84% | 2748.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,560 | ₩137,284 | ₩115,968 | ₩136,034 | +6.64% | 2376.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩141,311 | ₩147,767 | ₩125,575 | ₩127,707 | -9.63% | 2861.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩159,782 | ₩168,551 | ₩133,601 | ₩138,649 | -13.23% | 4598만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,390 | ₩161,920 | ₩140,526 | ₩157,811 | +10.83% | 2963.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,884 | ₩157,998 | ₩124,167 | ₩147,271 | +1.65% | 5998.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,126 | ₩168,363 | ₩145,997 | ₩150,543 | -8.28% | 2850.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩157,556 | ₩177,656 | ₩152,997 | ₩166,352 | +5.58% | 1741.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩152,065 | ₩190,408 | ₩148,942 | ₩162,839 | +7.09% | 4249.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,201 | ₩166,553 | ₩126,295 | ₩149,376 | -8.47% | 4904.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩175,953 | ₩181,062 | ₩165,266 | ₩167,988 | -4.53% | 2727.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩194,068 | ₩213,022 | ₩175,846 | ₩178,554 | -7.99% | 2713.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩199,452 | ₩220,980 | ₩197,595 | ₩202,436 | +1.50% | 2420.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩195,570 | ₩211,192 | ₩167,210 | ₩201,698 | +3.13% | 3904.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩189,509 | ₩203,817 | ₩187,565 | ₩192,044 | +1.34% | 1333.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩208,805 | ₩209,301 | ₩191,910 | ₩194,203 | -6.99% | 1287만 |
|---|
| 2025.12.15–2025.12.19 | ₩197,132 | ₩203,039 | ₩178,018 | ₩201,309 | +2.12% | 3019.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩240,745 | ₩242,703 | ₩190,877 | ₩192,969 | -19.85% | 3484.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩230,664 | ₩286,684 | ₩229,468 | ₩236,052 | +2.34% | 4605.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩183,757 | ₩238,653 | ₩183,703 | ₩238,144 | +29.60% | 3285.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩190,408 | ₩211,674 | ₩166,097 | ₩178,997 | -5.99% | 3095만 |
|---|
| 2025.11.10–2025.11.14 | ₩231,842 | ₩232,311 | ₩177,066 | ₩195,128 | -15.84% | 2522.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,568 | ₩257,022 | ₩196,321 | ₩219,385 | -14.49% | 2773.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩217,655 | ₩259,464 | ₩206,230 | ₩251,580 | +15.59% | 2518.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩198,453 | ₩219,251 | ₩177,240 | ₩208,577 | +5.10% | 2984만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,771 | ₩203,374 | ₩172,708 | ₩192,567 | -1.64% | 3410.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩201,135 | ₩203,468 | ₩185,393 | ₩186,157 | -7.45% | 818.3만 |
|---|