시장 데이터를 불러오는 중
전체 종목
2x Cardano ETF 과거 주가
2x Cardano ETF · CRDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Cardano ETF · CRDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,482 | ₩16,777 | ₩16,228 | ₩16,228 | -1.54% | 4.2만 |
| 2026.10.08 | ₩18,010 | ₩18,358 | ₩14,512 | ₩15,826 | -12.13% | 19.6만 |
| 2026.10.07 | ₩18,908 | ₩19,725 | ₩18,854 | ₩19,283 | +1.98% | 5만 |
| 2026.10.06 | ₩22,526 | ₩22,834 | ₩21,708 | ₩21,842 | -3.03% | 2만 |
| 2026.10.05 | ₩22,311 | ₩22,499 | ₩20,610 | ₩21,012 | -5.83% | 3만 |
| 2026.10.02 | ₩19,712 | ₩20,127 | ₩16,991 | ₩17,286 | -12.30% | 4.5만 |
| 2026.10.01 | ₩18,224 | ₩19,068 | ₩18,010 | ₩18,559 | +1.84% | 2.1만 |
| 2026.09.30 | ₩18,921 | ₩19,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,782 |
| -6.02% |
| 8.5만 |
| 2026.09.29 | ₩19,296 | ₩19,296 | ₩17,460 | ₩17,849 | -7.50% | 6만 |
|---|
| 2026.09.28 | ₩18,934 | ₩18,961 | ₩17,434 | ₩17,849 | -5.73% | 18.8만 |
|---|
| 2026.09.25 | ₩20,020 | ₩20,020 | ₩19,457 | ₩19,859 | -0.80% | 5.8만 |
|---|
| 2026.09.24 | ₩17,715 | ₩19,122 | ₩17,460 | ₩18,626 | +5.14% | 3.1만 |
|---|
| 2026.09.23 | ₩19,122 | ₩19,122 | ₩17,099 | ₩17,367 | -9.18% | 7.7만 |
|---|
| 2026.09.22 | ₩18,948 | ₩19,765 | ₩18,626 | ₩19,604 | +3.47% | 11.8만 |
|---|
| 2026.09.21 | ₩17,152 | ₩19,256 | ₩16,616 | ₩18,171 | +5.94% | 3.3만 |
|---|
| 2026.09.18 | ₩14,472 | ₩15,102 | ₩14,311 | ₩15,075 | +4.17% | 5만 |
|---|
| 2026.09.17 | ₩12,583 | ₩13,012 | ₩12,543 | ₩12,757 | +1.38% | 2.1천 |
|---|
| 2026.09.16 | ₩11,658 | ₩11,899 | ₩11,471 | ₩11,899 | +2.07% | 10.8만 |
|---|
| 2026.09.15 | ₩13,199 | ₩13,320 | ₩11,819 | ₩12,328 | -6.60% | 10.4만 |
|---|
| 2026.09.14 | ₩13,950 | ₩14,606 | ₩13,735 | ₩14,298 | +2.50% | 7만 |
|---|
| 2026.09.11 | ₩13,641 | ₩14,687 | ₩13,253 | ₩13,454 | -1.38% | 6.9만 |
|---|
| 2026.09.10 | ₩13,936 | ₩14,124 | ₩13,414 | ₩13,883 | -0.38% | 9.8천 |
|---|
| 2026.09.09 | ₩15,464 | ₩15,464 | ₩14,606 | ₩14,606 | -5.55% | 2.2만 |
|---|
| 2026.09.08 | ₩15,290 | ₩17,032 | ₩14,727 | ₩15,464 | +1.14% | 1.2만 |
|---|
| 2026.09.04 | ₩14,620 | ₩14,713 | ₩14,177 | ₩14,553 | -0.46% | 8.4천 |
|---|
| 2026.09.03 | ₩14,365 | ₩15,986 | ₩14,365 | ₩15,772 | +9.79% | 1.3만 |
|---|
| 2026.09.02 | ₩12,516 | ₩12,569 | ₩12,342 | ₩12,569 | +0.43% | 2.7천 |
|---|
| 2026.09.01 | ₩12,918 | ₩12,945 | ₩12,154 | ₩12,462 | -3.53% | 1.2만 |
|---|
| 2026.08.31 | ₩12,449 | ₩12,945 | ₩12,342 | ₩12,864 | +3.34% | 8.8천 |
|---|
| 2026.08.28 | ₩13,976 | ₩14,365 | ₩12,918 | ₩13,172 | -5.75% | 16만 |
|---|
| 2026.08.27 | ₩14,244 | ₩15,316 | ₩14,244 | ₩14,888 | +4.52% | 3.6천 |
|---|
| 2026.08.26 | ₩14,365 | ₩14,419 | ₩13,427 | ₩13,856 | -3.54% | 2.2만 |
|---|
| 2026.08.25 | ₩15,129 | ₩15,370 | ₩14,981 | ₩14,981 | -0.97% | 1.5만 |
|---|
| 2026.08.24 | ₩16,603 | ₩16,790 | ₩15,611 | ₩15,678 | -5.57% | 7.3만 |
|---|
| 2026.08.21 | ₩15,370 | ₩15,960 | ₩14,941 | ₩15,424 | +0.35% | 5.6만 |
|---|
| 2026.08.20 | ₩12,315 | ₩13,574 | ₩12,288 | ₩12,569 | +2.07% | 4.9만 |
|---|
| 2026.08.19 | ₩10,573 | ₩12,529 | ₩10,573 | ₩10,948 | +3.55% | 3.8만 |
|---|
| 2026.08.18 | ₩10,238 | ₩10,238 | ₩10,064 | ₩10,064 | -1.70% | 500 |
|---|
| 2026.08.17 | ₩10,224 | ₩10,251 | ₩10,077 | ₩10,077 | -1.44% | 4.5천 |
|---|
| 2026.08.14 | ₩10,707 | ₩10,881 | ₩10,680 | ₩10,827 | +1.13% | 2.7천 |
|---|
| 2026.08.13 | ₩11,417 | ₩11,417 | ₩11,015 | ₩11,042 | -3.29% | 6.7천 |
|---|
| 2026.08.12 | ₩11,256 | ₩11,283 | ₩11,095 | ₩11,243 | -0.12% | 5천 |
|---|
| 2026.08.11 | ₩11,779 | ₩11,779 | ₩11,390 | ₩11,538 | -2.05% | 2.6만 |
|---|
| 2026.08.10 | ₩12,985 | ₩13,065 | ₩12,569 | ₩12,623 | -2.79% | 9.8천 |
|---|
| 2026.08.07 | ₩13,588 | ₩13,668 | ₩13,119 | ₩13,655 | +0.49% | 1.2만 |
|---|
| 2026.08.06 | ₩12,596 | ₩14,794 | ₩12,569 | ₩13,762 | +9.26% | 3.9천 |
|---|
| 2026.08.05 | ₩12,502 | ₩12,502 | ₩12,167 | ₩12,167 | -2.68% | 2.1천 |
|---|
| 2026.08.04 | ₩12,636 | ₩12,690 | ₩12,409 | ₩12,556 | -0.64% | 3.8천 |
|---|
| 2026.08.03 | ₩12,409 | ₩12,904 | ₩12,382 | ₩12,663 | +2.05% | 2.6만 |
|---|
| 2026.07.31 | ₩10,090 | ₩10,090 | ₩9,782 | ₩9,983 | -1.06% | 8.5천 |
|---|
| 2026.07.30 | ₩9,541 | ₩10,573 | ₩9,514 | ₩10,332 | +8.29% | 4.4만 |
|---|
| 2026.07.29 | ₩9,956 | ₩10,131 | ₩9,889 | ₩9,916 | -0.40% | 4만 |
|---|
| 2026.07.28 | ₩9,126 | ₩9,474 | ₩9,126 | ₩9,380 | +2.79% | 4만 |
|---|
| 2026.07.27 | ₩9,916 | ₩10,157 | ₩9,260 | ₩9,380 | -5.41% | 12.4만 |
|---|
| 2026.07.24 | ₩10,144 | ₩10,144 | ₩9,876 | ₩9,916 | -2.25% | 7만 |
|---|
| 2026.07.23 | ₩10,908 | ₩11,082 | ₩10,559 | ₩10,667 | -2.21% | 7.2만 |
|---|
| 2026.07.22 | ₩11,216 | ₩11,886 | ₩11,216 | ₩11,350 | +1.19% | 3.4만 |
|---|
| 2026.07.21 | ₩11,511 | ₩11,591 | ₩11,122 | ₩11,270 | -2.10% | 2.2만 |
|---|
| 2026.07.20 | ₩9,889 | ₩10,881 | ₩9,836 | ₩10,533 | +6.50% | 1.9만 |
|---|
| 2026.07.17 | ₩9,394 | ₩10,318 | ₩9,313 | ₩10,318 | +9.84% | 3.6만 |
|---|
| 2026.07.16 | ₩9,956 | ₩10,372 | ₩9,822 | ₩9,930 | -0.27% | 3.9만 |
|---|
| 2026.07.15 | ₩10,613 | ₩10,613 | ₩10,023 | ₩10,023 | -5.56% | 2만 |
|---|
| 2026.07.14 | ₩10,104 | ₩11,216 | ₩9,916 | ₩10,023 | -0.80% | 4.5만 |
|---|
| 2026.07.13 | ₩9,380 | ₩9,595 | ₩9,126 | ₩9,394 | +0.14% | 6.1천 |
|---|
| 2026.07.10 | ₩10,533 | ₩10,680 | ₩10,184 | ₩10,519 | -0.13% | 2.8만 |
|---|
| 2026.07.09 | ₩10,653 | ₩10,814 | ₩10,318 | ₩10,358 | -2.77% | 1.9만 |
|---|
| 2026.07.08 | ₩10,546 | ₩10,640 | ₩10,198 | ₩10,479 | -0.64% | 4.9천 |
|---|
| 2026.07.07 | ₩12,007 | ₩12,020 | ₩11,578 | ₩11,765 | -2.01% | 4.8천 |
|---|
| 2026.07.06 | ₩12,087 | ₩13,052 | ₩12,087 | ₩12,811 | +5.99% | 1.1만 |
|---|
| 2026.07.02 | ₩10,117 | ₩10,117 | ₩9,675 | ₩9,822 | -2.91% | 1.1만 |
|---|
| 2026.07.01 | ₩8,911 | ₩9,554 | ₩8,911 | ₩9,005 | +1.05% | 6.8천 |
|---|
| 2026.06.30 | ₩7,933 | ₩8,107 | ₩7,933 | ₩8,094 | +2.03% | 1.8천 |
|---|
| 2026.06.29 | ₩7,933 | ₩8,482 | ₩7,933 | ₩8,375 | +5.57% | 2.4만 |
|---|
| 2026.06.26 | ₩7,973 | ₩8,576 | ₩7,973 | ₩8,469 | +6.22% | 4.8천 |
|---|
| 2026.06.25 | ₩8,080 | ₩8,080 | ₩7,719 | ₩7,719 | -4.48% | 3천 |
|---|
| 2026.06.24 | ₩8,442 | ₩8,442 | ₩7,826 | ₩7,920 | -6.19% | 1.1만 |
|---|
| 2026.06.23 | ₩9,099 | ₩9,206 | ₩8,992 | ₩8,992 | -1.18% | 2.4천 |
|---|
| 2026.06.22 | ₩10,533 | ₩10,640 | ₩10,010 | ₩10,077 | -4.33% | 3.1만 |
|---|
| 2026.06.18 | ₩10,814 | ₩11,002 | ₩10,492 | ₩10,680 | -1.24% | 2.4천 |
|---|
| 2026.06.17 | ₩11,564 | ₩11,806 | ₩10,975 | ₩11,028 | -4.64% | 5.4천 |
|---|
| 2026.06.16 | ₩12,770 | ₩12,797 | ₩11,457 | ₩12,033 | -5.77% | 8만 |
|---|
| 2026.06.15 | ₩14,352 | ₩14,539 | ₩14,043 | ₩14,043 | -2.15% | 3.5만 |
|---|
| 2026.06.12 | ₩11,792 | ₩12,342 | ₩11,363 | ₩11,966 | +1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩11,296 | ₩11,873 | ₩11,055 | ₩11,725 | +3.80% | 2.8만 |
|---|
| 2026.06.10 | ₩11,055 | ₩11,337 | ₩10,613 | ₩10,640 | -3.76% | 4.9천 |
|---|
| 2026.06.09 | ₩11,578 | ₩12,476 | ₩10,626 | ₩11,712 | +1.16% | 6.9만 |
|---|
| 2026.06.08 | ₩11,444 | ₩12,194 | ₩11,350 | ₩12,141 | +6.09% | 4.7만 |
|---|
| 2026.06.05 | ₩11,243 | ₩11,256 | ₩9,916 | ₩10,707 | -4.77% | 9.4천 |
|---|
| 2026.06.04 | ₩15,089 | ₩15,276 | ₩14,740 | ₩14,780 | -2.04% | 9.2천 |
|---|
| 2026.06.03 | ₩20,006 | ₩20,006 | ₩17,983 | ₩17,983 | -10.11% | 1.1만 |
|---|
| 2026.06.02 | ₩21,588 | ₩21,588 | ₩19,497 | ₩19,993 | -7.39% | 9.5천 |
|---|
| 2026.06.01 | ₩22,834 | ₩23,249 | ₩22,244 | ₩23,236 | +1.76% | 4천 |
|---|
| 2026.05.29 | ₩23,638 | ₩23,933 | ₩23,223 | ₩23,504 | -0.57% | 3.1천 |
|---|
| 2026.05.28 | ₩23,611 | ₩24,013 | ₩23,464 | ₩23,866 | +1.08% | 1.5천 |
|---|
| 2026.05.27 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,037 | ₩26,197 | ₩25,018 | ₩25,233 | -3.09% | 7.8천 |
|---|
| 2026.05.22 | ₩27,336 | ₩27,350 | ₩26,211 | ₩26,211 | -4.12% | 1.3천 |
|---|
| 2026.05.21 | ₩26,921 | ₩27,980 | ₩26,613 | ₩27,926 | +3.73% | 3.4천 |
|---|
| 2026.05.20 | ₩27,604 | ₩27,618 | ₩27,028 | ₩27,470 | -0.49% | 2.6천 |
|---|
| 2026.05.19 | ₩27,551 | ₩27,618 | ₩27,082 | ₩27,082 | -1.70% | 200 |
|---|
| 2026.05.18 | ₩26,800 | ₩27,618 | ₩26,573 | ₩27,618 | +3.05% | 1천 |
|---|
| 2026.05.15 | ₩29,427 | ₩30,043 | ₩29,346 | ₩30,043 | +2.09% | 1.4천 |
|---|
| 2026.05.14 | ₩31,490 | ₩34,640 | ₩31,490 | ₩33,206 | +5.45% | 3.6천 |
|---|
| 2026.05.13 | ₩31,758 | ₩31,758 | ₩30,767 | ₩30,794 | -3.04% | 1.6천 |
|---|
| 2026.05.12 | ₩33,353 | ₩33,353 | ₩32,026 | ₩32,830 | -1.57% | 500 |
|---|
| 2026.05.11 | ₩34,693 | ₩35,444 | ₩34,626 | ₩35,082 | +1.12% | 4.2천 |
|---|
| 2026.05.08 | ₩30,995 | ₩33,192 | ₩30,995 | ₩33,192 | +7.09% | 1천 |
|---|
| 2026.05.07 | ₩32,294 | ₩34,398 | ₩30,820 | ₩30,820 | -4.56% | 5.3천 |
|---|
| 2026.05.06 | ₩31,356 | ₩32,147 | ₩30,820 | ₩31,624 | +0.85% | 1.3천 |
|---|
| 2026.05.05 | ₩29,735 | ₩29,842 | ₩29,722 | ₩29,722 | -0.05% | 300 |
|---|
| 2026.05.04 | ₩28,556 | ₩28,556 | ₩28,047 | ₩28,047 | -1.78% | 700 |
|---|
| 2026.05.01 | ₩28,140 | ₩28,140 | ₩27,377 | ₩27,872 | -0.95% | 2.9천 |
|---|
| 2026.04.30 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩25,916 | ₩25,916 | ₩25,916 | ₩25,916 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩27,430 | ₩27,430 | ₩26,827 | ₩26,841 | -2.15% | 1.6천 |
|---|
| 2026.04.24 | ₩27,819 | ₩28,556 | ₩27,819 | ₩28,382 | +2.02% | 500 |
|---|
| 2026.04.23 | ₩28,020 | ₩28,020 | ₩27,082 | ₩27,243 | -2.77% | 400 |
|---|
| 2026.04.22 | ₩29,279 | ₩29,279 | ₩28,449 | ₩28,489 | -2.70% | 1.2천 |
|---|
| 2026.04.21 | ₩27,832 | ₩27,832 | ₩26,975 | ₩26,975 | -3.08% | 600 |
|---|
| 2026.04.20 | ₩27,913 | ₩28,047 | ₩27,591 | ₩28,047 | +0.48% | 1천 |
|---|
| 2026.04.17 | ₩31,718 | ₩32,375 | ₩31,035 | ₩31,035 | -2.15% | 1.2천 |
|---|
| 2026.04.16 | ₩28,569 | ₩30,780 | ₩27,243 | ₩30,780 | +7.74% | 3천 |
|---|
| 2026.04.15 | ₩26,546 | ₩28,261 | ₩26,546 | ₩28,261 | +6.46% | 700 |
|---|
| 2026.04.14 | ₩27,484 | ₩27,484 | ₩26,398 | ₩26,398 | -3.95% | 900 |
|---|
| 2026.04.13 | ₩26,318 | ₩26,814 | ₩25,769 | ₩26,626 | +1.17% | 4.5천 |
|---|
| 2026.04.10 | ₩29,145 | ₩30,472 | ₩29,145 | ₩30,472 | +4.55% | 1.1천 |
|---|
| 2026.04.09 | ₩28,824 | ₩30,070 | ₩28,663 | ₩30,070 | +4.32% | 1.1천 |
|---|
| 2026.04.08 | ₩30,418 | ₩30,418 | ₩29,320 | ₩29,320 | -3.61% | 3.3천 |
|---|
| 2026.04.07 | ₩27,015 | ₩28,140 | ₩26,988 | ₩27,953 | +3.47% | 1.9천 |
|---|
| 2026.04.06 | ₩29,909 | ₩30,043 | ₩29,253 | ₩29,253 | -2.20% | 1.7천 |
|---|
| 2026.04.02 | ₩25,501 | ₩27,176 | ₩25,501 | ₩26,573 | +4.20% | 1.2만 |
|---|
| 2026.04.01 | ₩28,355 | ₩28,810 | ₩28,355 | ₩28,797 | +1.56% | 1.5만 |
|---|