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 | ₩16,485 | ₩16,780 | ₩16,230 | ₩16,230 | -1.54% | 4.2만 |
| 2026.10.08 | ₩18,013 | ₩18,361 | ₩14,515 | ₩15,828 | -12.13% | 19.6만 |
| 2026.10.07 | ₩18,911 | ₩19,728 | ₩18,857 | ₩19,286 | +1.98% | 5만 |
| 2026.10.06 | ₩22,529 | ₩22,837 | ₩21,712 | ₩21,846 | -3.03% | 2만 |
| 2026.10.05 | ₩22,315 | ₩22,502 | ₩20,613 | ₩21,015 | -5.83% | 3만 |
| 2026.10.02 | ₩19,715 | ₩20,130 | ₩16,994 | ₩17,289 | -12.30% | 4.5만 |
| 2026.10.01 | ₩18,227 | ₩19,071 | ₩18,013 | ₩18,562 | +1.84% | 2.1만 |
| 2026.09.30 | ₩18,924 | ₩19,165 | ₩17,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,785 |
| -6.02% |
| 8.5만 |
| 2026.09.29 | ₩19,299 | ₩19,299 | ₩17,463 | ₩17,852 | -7.50% | 6만 |
|---|
| 2026.09.28 | ₩18,937 | ₩18,964 | ₩17,436 | ₩17,852 | -5.73% | 18.8만 |
|---|
| 2026.09.25 | ₩20,023 | ₩20,023 | ₩19,460 | ₩19,862 | -0.80% | 5.8만 |
|---|
| 2026.09.24 | ₩17,718 | ₩19,125 | ₩17,463 | ₩18,629 | +5.14% | 3.1만 |
|---|
| 2026.09.23 | ₩19,125 | ₩19,125 | ₩17,101 | ₩17,369 | -9.18% | 7.7만 |
|---|
| 2026.09.22 | ₩18,951 | ₩19,768 | ₩18,629 | ₩19,607 | +3.47% | 11.8만 |
|---|
| 2026.09.21 | ₩17,155 | ₩19,259 | ₩16,619 | ₩18,173 | +5.94% | 3.3만 |
|---|
| 2026.09.18 | ₩14,474 | ₩15,104 | ₩14,314 | ₩15,077 | +4.17% | 5만 |
|---|
| 2026.09.17 | ₩12,585 | ₩13,014 | ₩12,544 | ₩12,759 | +1.38% | 2.1천 |
|---|
| 2026.09.16 | ₩11,660 | ₩11,901 | ₩11,472 | ₩11,901 | +2.07% | 10.8만 |
|---|
| 2026.09.15 | ₩13,201 | ₩13,322 | ₩11,821 | ₩12,330 | -6.60% | 10.4만 |
|---|
| 2026.09.14 | ₩13,952 | ₩14,608 | ₩13,737 | ₩14,300 | +2.50% | 7만 |
|---|
| 2026.09.11 | ₩13,643 | ₩14,689 | ₩13,255 | ₩13,456 | -1.38% | 6.9만 |
|---|
| 2026.09.10 | ₩13,938 | ₩14,126 | ₩13,416 | ₩13,885 | -0.38% | 9.8천 |
|---|
| 2026.09.09 | ₩15,466 | ₩15,466 | ₩14,608 | ₩14,608 | -5.55% | 2.2만 |
|---|
| 2026.09.08 | ₩15,292 | ₩17,034 | ₩14,729 | ₩15,466 | +1.14% | 1.2만 |
|---|
| 2026.09.04 | ₩14,622 | ₩14,716 | ₩14,180 | ₩14,555 | -0.46% | 8.4천 |
|---|
| 2026.09.03 | ₩14,367 | ₩15,989 | ₩14,367 | ₩15,774 | +9.79% | 1.3만 |
|---|
| 2026.09.02 | ₩12,518 | ₩12,571 | ₩12,343 | ₩12,571 | +0.43% | 2.7천 |
|---|
| 2026.09.01 | ₩12,920 | ₩12,947 | ₩12,156 | ₩12,464 | -3.53% | 1.2만 |
|---|
| 2026.08.31 | ₩12,451 | ₩12,947 | ₩12,343 | ₩12,866 | +3.34% | 8.8천 |
|---|
| 2026.08.28 | ₩13,978 | ₩14,367 | ₩12,920 | ₩13,174 | -5.75% | 16만 |
|---|
| 2026.08.27 | ₩14,247 | ₩15,319 | ₩14,247 | ₩14,890 | +4.52% | 3.6천 |
|---|
| 2026.08.26 | ₩14,367 | ₩14,421 | ₩13,429 | ₩13,858 | -3.54% | 2.2만 |
|---|
| 2026.08.25 | ₩15,131 | ₩15,372 | ₩14,984 | ₩14,984 | -0.97% | 1.5만 |
|---|
| 2026.08.24 | ₩16,605 | ₩16,793 | ₩15,614 | ₩15,681 | -5.57% | 7.3만 |
|---|
| 2026.08.21 | ₩15,372 | ₩15,962 | ₩14,943 | ₩15,426 | +0.35% | 5.6만 |
|---|
| 2026.08.20 | ₩12,317 | ₩13,576 | ₩12,290 | ₩12,571 | +2.07% | 4.9만 |
|---|
| 2026.08.19 | ₩10,574 | ₩12,531 | ₩10,574 | ₩10,950 | +3.55% | 3.8만 |
|---|
| 2026.08.18 | ₩10,239 | ₩10,239 | ₩10,065 | ₩10,065 | -1.70% | 500 |
|---|
| 2026.08.17 | ₩10,226 | ₩10,253 | ₩10,078 | ₩10,078 | -1.44% | 4.5천 |
|---|
| 2026.08.14 | ₩10,708 | ₩10,883 | ₩10,682 | ₩10,829 | +1.13% | 2.7천 |
|---|
| 2026.08.13 | ₩11,419 | ₩11,419 | ₩11,017 | ₩11,043 | -3.29% | 6.7천 |
|---|
| 2026.08.12 | ₩11,258 | ₩11,285 | ₩11,097 | ₩11,244 | -0.12% | 5천 |
|---|
| 2026.08.11 | ₩11,781 | ₩11,781 | ₩11,392 | ₩11,539 | -2.05% | 2.6만 |
|---|
| 2026.08.10 | ₩12,987 | ₩13,067 | ₩12,571 | ₩12,625 | -2.79% | 9.8천 |
|---|
| 2026.08.07 | ₩13,590 | ₩13,670 | ₩13,121 | ₩13,657 | +0.49% | 1.2만 |
|---|
| 2026.08.06 | ₩12,598 | ₩14,796 | ₩12,571 | ₩13,764 | +9.26% | 3.9천 |
|---|
| 2026.08.05 | ₩12,504 | ₩12,504 | ₩12,169 | ₩12,169 | -2.68% | 2.1천 |
|---|
| 2026.08.04 | ₩12,638 | ₩12,692 | ₩12,410 | ₩12,558 | -0.64% | 3.8천 |
|---|
| 2026.08.03 | ₩12,410 | ₩12,906 | ₩12,384 | ₩12,665 | +2.05% | 2.6만 |
|---|
| 2026.07.31 | ₩10,092 | ₩10,092 | ₩9,784 | ₩9,985 | -1.06% | 8.5천 |
|---|
| 2026.07.30 | ₩9,542 | ₩10,574 | ₩9,516 | ₩10,333 | +8.29% | 4.4만 |
|---|
| 2026.07.29 | ₩9,958 | ₩10,132 | ₩9,891 | ₩9,918 | -0.40% | 4만 |
|---|
| 2026.07.28 | ₩9,127 | ₩9,475 | ₩9,127 | ₩9,382 | +2.79% | 4만 |
|---|
| 2026.07.27 | ₩9,918 | ₩10,159 | ₩9,261 | ₩9,382 | -5.41% | 12.4만 |
|---|
| 2026.07.24 | ₩10,145 | ₩10,145 | ₩9,877 | ₩9,918 | -2.25% | 7만 |
|---|
| 2026.07.23 | ₩10,909 | ₩11,084 | ₩10,561 | ₩10,668 | -2.21% | 7.2만 |
|---|
| 2026.07.22 | ₩11,218 | ₩11,888 | ₩11,218 | ₩11,352 | +1.19% | 3.4만 |
|---|
| 2026.07.21 | ₩11,512 | ₩11,593 | ₩11,124 | ₩11,271 | -2.10% | 2.2만 |
|---|
| 2026.07.20 | ₩9,891 | ₩10,883 | ₩9,837 | ₩10,534 | +6.50% | 1.9만 |
|---|
| 2026.07.17 | ₩9,395 | ₩10,320 | ₩9,315 | ₩10,320 | +9.84% | 3.6만 |
|---|
| 2026.07.16 | ₩9,958 | ₩10,373 | ₩9,824 | ₩9,931 | -0.27% | 3.9만 |
|---|
| 2026.07.15 | ₩10,615 | ₩10,615 | ₩10,025 | ₩10,025 | -5.56% | 2만 |
|---|
| 2026.07.14 | ₩10,105 | ₩11,218 | ₩9,918 | ₩10,025 | -0.80% | 4.5만 |
|---|
| 2026.07.13 | ₩9,382 | ₩9,596 | ₩9,127 | ₩9,395 | +0.14% | 6.1천 |
|---|
| 2026.07.10 | ₩10,534 | ₩10,682 | ₩10,186 | ₩10,521 | -0.13% | 2.8만 |
|---|
| 2026.07.09 | ₩10,655 | ₩10,816 | ₩10,320 | ₩10,360 | -2.77% | 1.9만 |
|---|
| 2026.07.08 | ₩10,548 | ₩10,641 | ₩10,199 | ₩10,481 | -0.64% | 4.9천 |
|---|
| 2026.07.07 | ₩12,008 | ₩12,022 | ₩11,580 | ₩11,767 | -2.01% | 4.8천 |
|---|
| 2026.07.06 | ₩12,089 | ₩13,054 | ₩12,089 | ₩12,813 | +5.99% | 1.1만 |
|---|
| 2026.07.02 | ₩10,119 | ₩10,119 | ₩9,676 | ₩9,824 | -2.91% | 1.1만 |
|---|
| 2026.07.01 | ₩8,912 | ₩9,556 | ₩8,912 | ₩9,006 | +1.05% | 6.8천 |
|---|
| 2026.06.30 | ₩7,934 | ₩8,108 | ₩7,934 | ₩8,095 | +2.03% | 1.8천 |
|---|
| 2026.06.29 | ₩7,934 | ₩8,484 | ₩7,934 | ₩8,376 | +5.57% | 2.4만 |
|---|
| 2026.06.26 | ₩7,974 | ₩8,577 | ₩7,974 | ₩8,470 | +6.22% | 4.8천 |
|---|
| 2026.06.25 | ₩8,082 | ₩8,082 | ₩7,720 | ₩7,720 | -4.48% | 3천 |
|---|
| 2026.06.24 | ₩8,443 | ₩8,443 | ₩7,827 | ₩7,921 | -6.19% | 1.1만 |
|---|
| 2026.06.23 | ₩9,100 | ₩9,207 | ₩8,993 | ₩8,993 | -1.18% | 2.4천 |
|---|
| 2026.06.22 | ₩10,534 | ₩10,641 | ₩10,011 | ₩10,078 | -4.33% | 3.1만 |
|---|
| 2026.06.18 | ₩10,816 | ₩11,003 | ₩10,494 | ₩10,682 | -1.24% | 2.4천 |
|---|
| 2026.06.17 | ₩11,566 | ₩11,807 | ₩10,976 | ₩11,030 | -4.64% | 5.4천 |
|---|
| 2026.06.16 | ₩12,772 | ₩12,799 | ₩11,459 | ₩12,035 | -5.77% | 8만 |
|---|
| 2026.06.15 | ₩14,354 | ₩14,541 | ₩14,046 | ₩14,046 | -2.15% | 3.5만 |
|---|
| 2026.06.12 | ₩11,794 | ₩12,343 | ₩11,365 | ₩11,968 | +1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩11,298 | ₩11,874 | ₩11,057 | ₩11,727 | +3.80% | 2.8만 |
|---|
| 2026.06.10 | ₩11,057 | ₩11,338 | ₩10,615 | ₩10,641 | -3.76% | 4.9천 |
|---|
| 2026.06.09 | ₩11,580 | ₩12,477 | ₩10,628 | ₩11,714 | +1.16% | 6.9만 |
|---|
| 2026.06.08 | ₩11,445 | ₩12,196 | ₩11,352 | ₩12,142 | +6.09% | 4.7만 |
|---|
| 2026.06.05 | ₩11,244 | ₩11,258 | ₩9,918 | ₩10,708 | -4.77% | 9.4천 |
|---|
| 2026.06.04 | ₩15,091 | ₩15,279 | ₩14,742 | ₩14,783 | -2.04% | 9.2천 |
|---|
| 2026.06.03 | ₩20,009 | ₩20,009 | ₩17,986 | ₩17,986 | -10.11% | 1.1만 |
|---|
| 2026.06.02 | ₩21,591 | ₩21,591 | ₩19,500 | ₩19,996 | -7.39% | 9.5천 |
|---|
| 2026.06.01 | ₩22,837 | ₩23,253 | ₩22,248 | ₩23,239 | +1.76% | 4천 |
|---|
| 2026.05.29 | ₩23,641 | ₩23,936 | ₩23,226 | ₩23,507 | -0.57% | 3.1천 |
|---|
| 2026.05.28 | ₩23,615 | ₩24,017 | ₩23,467 | ₩23,869 | +1.08% | 1.5천 |
|---|
| 2026.05.27 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,040 | ₩26,201 | ₩25,022 | ₩25,236 | -3.09% | 7.8천 |
|---|
| 2026.05.22 | ₩27,340 | ₩27,354 | ₩26,215 | ₩26,215 | -4.12% | 1.3천 |
|---|
| 2026.05.21 | ₩26,925 | ₩27,984 | ₩26,617 | ₩27,930 | +3.73% | 3.4천 |
|---|
| 2026.05.20 | ₩27,609 | ₩27,622 | ₩27,032 | ₩27,475 | -0.49% | 2.6천 |
|---|
| 2026.05.19 | ₩27,555 | ₩27,622 | ₩27,086 | ₩27,086 | -1.70% | 200 |
|---|
| 2026.05.18 | ₩26,804 | ₩27,622 | ₩26,577 | ₩27,622 | +3.05% | 1천 |
|---|
| 2026.05.15 | ₩29,431 | ₩30,048 | ₩29,351 | ₩30,048 | +2.09% | 1.4천 |
|---|
| 2026.05.14 | ₩31,495 | ₩34,645 | ₩31,495 | ₩33,211 | +5.45% | 3.6천 |
|---|
| 2026.05.13 | ₩31,763 | ₩31,763 | ₩30,771 | ₩30,798 | -3.04% | 1.6천 |
|---|
| 2026.05.12 | ₩33,358 | ₩33,358 | ₩32,031 | ₩32,835 | -1.57% | 500 |
|---|
| 2026.05.11 | ₩34,698 | ₩35,449 | ₩34,631 | ₩35,087 | +1.12% | 4.2천 |
|---|
| 2026.05.08 | ₩30,999 | ₩33,197 | ₩30,999 | ₩33,197 | +7.09% | 1천 |
|---|
| 2026.05.07 | ₩32,299 | ₩34,403 | ₩30,825 | ₩30,825 | -4.56% | 5.3천 |
|---|
| 2026.05.06 | ₩31,361 | ₩32,152 | ₩30,825 | ₩31,629 | +0.85% | 1.3천 |
|---|
| 2026.05.05 | ₩29,739 | ₩29,847 | ₩29,726 | ₩29,726 | -0.05% | 300 |
|---|
| 2026.05.04 | ₩28,560 | ₩28,560 | ₩28,051 | ₩28,051 | -1.78% | 700 |
|---|
| 2026.05.01 | ₩28,145 | ₩28,145 | ₩27,381 | ₩27,877 | -0.95% | 2.9천 |
|---|
| 2026.04.30 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,273 | ₩27,273 | ₩27,273 | ₩27,273 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩27,434 | ₩27,434 | ₩26,831 | ₩26,845 | -2.15% | 1.6천 |
|---|
| 2026.04.24 | ₩27,823 | ₩28,560 | ₩27,823 | ₩28,386 | +2.02% | 500 |
|---|
| 2026.04.23 | ₩28,024 | ₩28,024 | ₩27,086 | ₩27,247 | -2.77% | 400 |
|---|
| 2026.04.22 | ₩29,284 | ₩29,284 | ₩28,453 | ₩28,493 | -2.70% | 1.2천 |
|---|
| 2026.04.21 | ₩27,836 | ₩27,836 | ₩26,979 | ₩26,979 | -3.08% | 600 |
|---|
| 2026.04.20 | ₩27,917 | ₩28,051 | ₩27,595 | ₩28,051 | +0.48% | 1천 |
|---|
| 2026.04.17 | ₩31,723 | ₩32,380 | ₩31,039 | ₩31,039 | -2.15% | 1.2천 |
|---|
| 2026.04.16 | ₩28,573 | ₩30,785 | ₩27,247 | ₩30,785 | +7.74% | 3천 |
|---|
| 2026.04.15 | ₩26,550 | ₩28,265 | ₩26,550 | ₩28,265 | +6.46% | 700 |
|---|
| 2026.04.14 | ₩27,488 | ₩27,488 | ₩26,402 | ₩26,402 | -3.95% | 900 |
|---|
| 2026.04.13 | ₩26,322 | ₩26,818 | ₩25,772 | ₩26,630 | +1.17% | 4.5천 |
|---|
| 2026.04.10 | ₩29,150 | ₩30,477 | ₩29,150 | ₩30,477 | +4.55% | 1.1천 |
|---|
| 2026.04.09 | ₩28,828 | ₩30,075 | ₩28,667 | ₩30,075 | +4.32% | 1.1천 |
|---|
| 2026.04.08 | ₩30,423 | ₩30,423 | ₩29,324 | ₩29,324 | -3.61% | 3.3천 |
|---|
| 2026.04.07 | ₩27,019 | ₩28,145 | ₩26,992 | ₩27,957 | +3.47% | 1.9천 |
|---|
| 2026.04.06 | ₩29,914 | ₩30,048 | ₩29,257 | ₩29,257 | -2.20% | 1.7천 |
|---|
| 2026.04.02 | ₩25,504 | ₩27,180 | ₩25,504 | ₩26,577 | +4.20% | 1.2만 |
|---|
| 2026.04.01 | ₩28,359 | ₩28,815 | ₩28,359 | ₩28,801 | +1.56% | 1.5만 |
|---|